玉山金 (2884)-大昌-桃園券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,784張
產業
上市金融類股
3166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

玉山金 (2884)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/05/23	7.2	28.28	0	0.00	28.65	7.2	29,765	0.02%
2024/05/22	15	28.61	0	0.00	28.50	15	28,969	0.05%
2024/05/21	19.1	28.73	11.1	28.97	28.85	8.1	28,352	0.03%
2024/05/20	2	28.83	45	29.35	29.40	-43	27,499	-0.16%
2024/05/17	31.8	28.24	22	28.89	29.00	9.8	26,294	0.04%
2024/05/15	0	0.00	5.4	28.21	28.00	-5.4	24,945	-0.02%
2024/05/14	4	27.96	0	0.00	27.90	4	25,005	0.02%
2024/05/13	6	28.25	0	0.00	28.30	6	25,333	0.02%
2024/05/10	0	0.00	20	28.34	28.50	-20	25,250	-0.08%
2024/05/09	0	0.00	1	28.15	27.90	-1	25,063	0.00%
2024/05/08	4	28.11	0.1	28.10	28.25	3.9	24,971	0.02%
2024/05/07	3	28.13	0	0.00	28.20	3	24,922	0.01%
2024/05/06	0	0.00	49.1	28.01	28.10	-49.1	24,685	-0.20%
2024/05/03	1	27.60	1	27.70	27.60	0	24,200	0.00%
2024/05/02	2	27.45	7	27.70	27.45	-5	24,077	-0.02%
2024/04/30	2	27.40	2	27.65	27.40	0	24,007	0.00%
2024/04/29	0	0.00	41	27.70	27.65	-41	23,856	-0.17%
2024/04/26	0	0.00	3	27.10	27.10	-3	23,407	-0.01%
2024/04/24	4	27.05	7	27.29	27.05	-3	23,463	-0.01%
2024/04/23	0	0.00	23.4	27.11	27.20	-23.4	23,582	-0.10%
2024/04/22	0	0.00	20	27.00	27.05	-20	23,508	-0.09%
2024/04/19	60	26.38	55	26.65	26.55	5	23,286	0.02%
2024/04/18	3	26.93	52	26.78	27.00	-49	22,782	-0.22%
2024/04/17	17	26.24	12	26.56	26.50	5	22,603	0.02%
2024/04/16	44	26.36	10	26.50	26.30	34	22,238	0.15%
2024/04/15	0	0.00	10	27.05	27.05	-10	21,578	-0.05%
2024/04/12	1.4	27.05	30	27.05	27.10	-28.6	21,487	-0.13%
2024/04/11	0	0.00	20	27.20	27.25	-20	21,342	-0.09%
2024/04/10	0	0.00	20	27.18	27.15	-20	21,272	-0.09%
2024/04/09	0	0.00	4	27.20	27.30	-4	21,201	-0.02%
2024/04/08	2	26.90	45	27.06	27.15	-43	21,091	-0.20%
2024/04/03	19	26.96	4	26.93	26.90	15	20,964	0.07%
2024/04/02	2	27.20	0	0.00	27.30	2	20,732	0.01%
2024/04/01	4	27.26	2	27.30	27.35	2	20,725	0.01%
2024/03/29	0	0.00	0	27.20	27.25	0	20,636	0.00%
2024/03/28	2	27.15	0	0.00	27.15	2	20,438	0.01%
2024/03/27	12	27.14	2	27.10	27.20	10	20,255	0.05%
2024/03/26	0	0.00	2.1	27.25	27.35	-2.1	20,157	-0.01%
2024/03/25	3	27.05	4	27.03	27.05	-1	19,831	-0.01%
2024/03/22	3	27.05	13.4	27.08	27.10	-10.4	19,769	-0.05%
2024/03/21	0	0.00	512	26.77	26.75	-512	19,355	-2.65%	大賣/鉅額交易
2024/03/20	6	26.49	3	26.55	26.50	3	19,372	0.02%
2024/03/19	3	26.57	4	26.49	26.55	-1	19,384	-0.01%
2024/03/18	18.3	26.49	29.2	26.47	26.50	-10.9	19,138	-0.06%
2024/03/15	30	26.09	7	26.13	26.20	23	18,545	0.12%
2024/03/14	19.9	25.94	19.5	25.94	26.05	0.3	17,906	0.00%
2024/03/13	0	0.00	6	25.70	25.70	-6	17,429	-0.03%
2024/03/12	1	25.50	0	0.00	25.65	1	17,248	0.01%
2024/03/11	3	25.38	4	25.40	25.50	-1	17,255	-0.01%
2024/03/08	8	25.26	8	25.30	25.30	0	17,111	0.00%
2024/03/07	27	25.29	36	25.39	25.40	-9	16,848	-0.05%
2024/03/06	14	25.31	3.8	25.35	25.40	10.2	16,754	0.06%
2024/03/05	3	25.33	0	0.00	25.30	3	17,078	0.02%
2024/03/04	22	25.30	0	0.00	25.35	22	17,106	0.13%
2024/03/01	8	25.18	35	25.24	25.35	-27	17,143	-0.16%
2024/02/29	6	25.25	0.2	25.20	25.25	5.8	17,045	0.03%
2024/02/27	17	25.09	177	24.97	25.10	-160	16,349	-0.98%	大賣/鉅額交易
2024/02/26	29	24.34	4.3	24.36	24.35	24.7	15,680	0.16%
2024/02/23	14	24.49	63	24.55	24.40	-49	15,393	-0.32%
2024/02/22	62	24.54	5	24.60	24.50	57	15,548	0.37%
2024/02/21	12	24.65	0	0.00	24.65	12	15,462	0.08%
2024/02/20	1	24.80	10	24.80	24.75	-9	15,474	-0.06%
2024/02/19	16	24.70	9	24.74	24.80	7	15,942	0.04%
2024/02/16	2	24.63	2	24.65	24.65	0	16,164	0.00%
2024/02/15	45	24.62	0	0.00	24.65	45	16,245	0.28%
2024/02/05	71	24.51	0	0.00	24.50	71	16,018	0.44%
2024/02/01	0	0.00	5	24.85	24.90	-5	15,583	-0.03%
2024/01/31	0	0.00	15	24.75	24.75	-15	15,622	-0.10%
2024/01/30	0	0.00	20	24.80	24.75	-20	15,642	-0.13%
2024/01/26	0	0.00	70	24.95	24.85	-70	15,870	-0.44%
2024/01/25	0	0.00	6	24.70	24.65	-6	15,891	-0.04%
2024/01/24	22	24.58	0	0.00	24.65	22	15,832	0.14%
2024/01/23	10	24.65	0	0.00	24.65	10	15,780	0.06%
2024/01/22	39	24.55	0	0.00	24.55	39	15,738	0.25%
2024/01/19	9	24.51	0	0.00	24.70	9	15,569	0.06%
2024/01/18	1	24.60	0	0.00	24.55	1	15,506	0.01%
2024/01/17	0	0.00	15	24.66	24.60	-15	15,396	-0.10%
2024/01/16	32	25.05	0	0.00	25.00	32	15,148	0.21%
2024/01/12	1	25.25	0.1	25.40	25.35	0.9	15,170	0.01%
2024/01/08	0	0.00	6.1	25.88	25.80	-6.1	15,229	-0.04%
2024/01/05	0	0.00	37.4	25.65	25.65	-37.4	15,177	-0.25%
2024/01/03	31	25.55	0	0.00	25.60	31	15,632	0.20%
2024/01/02	0	0.00	1	25.90	25.90	-1	15,580	-0.01%
2023/12/28	0	0.00	9	25.80	25.80	-9	15,982	-0.06%
2023/12/27	5	25.50	0	0.00	25.70	5	15,958	0.03%
2023/12/26	0	0.00	1	25.40	25.50	-1	15,869	-0.01%
2023/12/25	5	25.30	20	25.40	25.35	-15	15,844	-0.09%
2023/12/21	2	25.20	3	25.27	25.40	-1	15,928	-0.01%
2023/12/19	72	25.48	2	25.43	25.50	70	15,759	0.44%
2023/12/18	5	25.55	11	25.65	25.65	-6	15,928	-0.04%
2023/12/15	14	25.74	0.8	25.90	25.70	13.2	16,006	0.08%
2023/12/14	1	25.75	51	25.70	25.75	-50	15,631	-0.32%
2023/12/13	0	0.00	1	25.40	25.45	-1	15,320	-0.01%
2023/12/12	0	0.00	50	25.50	25.50	-50	15,780	-0.32%
2023/12/11	2	25.50	0	0.00	25.60	2	15,935	0.01%
2023/12/08	0	0.00	3.3	25.58	25.60	-3.3	15,933	-0.02%
2023/12/06	0	0.00	8	25.60	25.55	-8	16,053	-0.05%
2023/12/04	1	25.15	0	0.00	25.25	1	15,964	0.01%
2023/12/01	12	25.37	0	0.00	25.25	12	16,050	0.07%
2023/11/30	0	0.00	3	25.60	25.60	-3	15,938	-0.02%
2023/11/29	5	25.60	0	0.00	25.55	5	15,390	0.03%
2023/11/28	0	0.00	1	25.70	25.70	-1	15,247	-0.01%
2023/11/27	3	25.40	0	0.00	25.35	3	15,485	0.02%
2023/11/22	1	25.55	7	25.55	25.50	-6	15,421	-0.04%
2023/11/21	20	25.60	27	25.60	25.70	-7	15,392	-0.05%
2023/11/17	1	25.20	0	0.00	25.15	1	15,128	0.01%
2023/11/16	0	0.00	6	24.98	25.15	-6	15,028	-0.04%
2023/11/15	0	0.00	3.6	24.60	24.60	-3.6	14,492	-0.02%
2023/11/10	2	24.45	0	0.00	24.50	2	14,489	0.01%
2023/11/09	0	0.00	37.6	24.50	24.45	-37.6	14,577	-0.26%
2023/11/08	0	0.00	3.8	24.51	24.55	-3.8	14,809	-0.03%
2023/11/06	0	0.00	3	24.58	24.55	-3	14,703	-0.02%
2023/11/03	0	0.00	11.4	24.44	24.35	-11.4	14,523	-0.08%
2023/11/02	0	0.00	45	24.30	24.15	-45	14,579	-0.31%
2023/11/01	11	23.85	0	0.00	23.85	11	14,552	0.08%
2023/10/30	15	23.82	0	0.00	23.85	15	14,894	0.10%
2023/10/27	0	0.00	1	24.00	24.00	-1	14,857	-0.01%
2023/10/26	10.1	23.80	0	0.00	23.80	10.1	15,070	0.07%
2023/10/25	0.4	24.00	0.8	24.05	23.95	-0.4	15,050	0.00%
2023/10/24	3	23.95	0	0.00	23.95	3	15,626	0.02%
2023/10/23	0.2	24.05	1	24.05	24.05	-0.8	16,228	0.00%
2023/10/20	33	23.92	0	0.00	24.00	33	16,482	0.20%
2023/10/19	1.1	24.21	0	0.00	24.20	1.1	16,384	0.01%
2023/10/18	2	24.48	0	0.00	24.50	2	16,613	0.01%
2023/10/13	0	0.00	3	24.65	24.65	-3	16,874	-0.02%
2023/10/12	0	0.00	0.6	24.70	24.75	-0.6	17,048	0.00%
2023/10/11	3	24.50	5	24.54	24.60	-2	17,071	-0.01%
2023/10/04	31	23.85	0	23.95	23.80	31	16,918	0.18%
2023/10/03	1	24.10	0	0.00	24.10	1	16,657	0.01%
2023/09/28	1	24.20	1	24.25	24.25	0	17,234	0.00%
2023/09/26	1	24.10	0	0.00	24.15	1	17,441	0.01%
2023/09/25	2.5	24.22	0	0.00	24.30	2.5	17,418	0.01%
2023/09/21	11.1	24.10	0	0.00	24.05	11.1	17,755	0.06%
2023/09/20	2	24.35	4.7	24.46	24.35	-2.7	17,558	-0.02%
2023/09/19	0	0.00	1	24.55	24.45	-1	17,476	-0.01%
2023/09/18	10	24.45	2	24.48	24.45	8	17,648	0.05%
2023/09/15	4	24.65	3	24.67	24.40	1	17,710	0.01%
2023/09/14	0	0.00	11	24.45	24.80	-11	17,220	-0.06%
2023/09/13	7	24.29	7	24.29	24.30	0	17,044	0.00%
2023/09/12	0	0.00	6	24.20	24.25	-6	17,281	-0.03%
2023/09/11	12	24.19	6	24.19	24.15	6	17,201	0.03%
2023/09/07	5.1	24.32	9	24.31	24.20	-3.9	17,201	-0.02%
2023/09/06	0.2	24.45	38	24.46	24.35	-37.8	17,154	-0.22%
2023/09/05	4	24.53	5	24.60	24.50	-1	17,051	-0.01%
2023/09/04	2	24.63	0	0.00	24.60	2	17,088	0.01%
2023/09/01	2	24.60	0	0.00	24.55	2	17,206	0.01%
2023/08/31	4	24.54	0	0.00	24.45	4	17,334	0.02%
2023/08/30	0.7	24.87	2.3	24.85	24.80	-1.6	17,105	-0.01%
2023/08/28	5	24.58	0	0.00	24.50	5	17,312	0.03%
2023/08/25	2	24.38	0.8	24.50	24.35	1.2	17,853	0.01%
2023/08/24	15.8	24.40	1.3	24.43	24.40	14.5	17,935	0.08%
2023/08/23	1	24.60	17	24.60	24.55	-16	17,763	-0.09%
2023/08/22	2.3	24.79	0	0.00	24.65	2.3	17,798	0.01%
2023/08/18	1	24.50	0	0.00	24.60	1	17,896	0.01%
2023/08/17	14	24.43	1	24.50	24.50	13	17,943	0.07%
2023/08/16	8.6	24.59	0	0.00	24.55	8.6	17,968	0.05%
2023/08/15	7	25.16	0	0.00	25.00	7	18,074	0.04%
2023/08/14	5.8	25.41	0	0.00	25.35	5.8	18,157	0.03%
2023/08/11	1	25.75	0	0.00	25.70	1	18,303	0.01%
2023/08/10	4	25.78	0	0.00	25.85	4	18,654	0.02%
2023/08/08	8	25.68	0	0.00	25.60	8	18,629	0.04%
2023/08/04	0	0.00	2	25.65	25.55	-2	19,029	-0.01%
2023/08/02	5	25.72	15	25.65	25.65	-10	19,034	-0.05%
2023/08/01	1	25.90	0	0.00	25.95	1	18,926	0.01%
2023/07/31	2	25.90	4	26.05	25.85	-2	18,911	-0.01%
2023/07/27	21	25.93	4.2	25.98	26.00	16.7	19,073	0.09%
2023/07/26	0	0.00	1	26.80	26.95	-1	18,746	-0.01%
2023/07/25	0	0.00	3.6	26.41	26.55	-3.6	18,198	-0.02%
2023/07/24	5	26.35	1	26.25	26.25	4	17,976	0.02%
2023/07/21	1	26.55	6	26.61	26.45	-5	17,922	-0.03%
2023/07/20	0	0.00	38.3	26.55	26.60	-38.3	17,686	-0.22%
2023/07/19	0	0.00	1	26.50	26.45	-1	17,536	-0.01%
2023/07/18	0	0.00	0.7	26.35	26.45	-0.7	17,454	0.00%
2023/07/17	20	26.35	13	26.40	26.45	7	17,439	0.04%
2023/07/14	0	0.00	1.7	26.11	26.30	-1.7	17,330	-0.01%
2023/07/13	0	0.00	83.9	26.05	26.00	-83.9	17,212	-0.49%
2023/07/12	0	0.00	0	25.75	25.95	0	17,202	0.00%
2023/07/10	7	25.35	14.4	25.37	25.45	-7.4	17,133	-0.04%
2023/07/07	19	25.49	0	0.00	25.55	19	17,090	0.11%
2023/07/06	4.6	25.88	8	26.00	25.80	-3.4	17,046	-0.02%
2023/07/04	0	0.00	1	26.00	26.05	-1	16,516	-0.01%
2023/07/03	3	26.15	0	0.00	26.20	3	17,050	0.02%
2023/06/30	0	0.00	30.9	26.07	26.05	-30.9	17,383	-0.18%
2023/06/29	0	0.00	28.6	25.98	25.95	-28.6	17,356	-0.16%
2023/06/28	0	0.00	7.3	26.10	26.10	-7.3	17,343	-0.04%
2023/06/27	0.8	26.25	3	26.15	26.20	-2.2	17,375	-0.01%
2023/06/26	0	0.00	21	26.35	26.35	-21	17,445	-0.12%
2023/06/21	50	26.35	1	26.40	26.40	49	17,372	0.28%
2023/06/20	2	26.18	0	0.00	26.30	2	17,509	0.01%
2023/06/19	0	0.00	2	26.15	26.30	-2	17,602	-0.01%
2023/06/15	1	26.15	0	0.00	26.25	1	17,695	0.01%
2023/06/14	0	0.00	0	26.33	26.25	0	18,005	0.00%
2023/06/13	0	0.00	0.3	26.35	26.30	-0.3	18,799	0.00%
2023/06/12	1	26.25	0	26.35	26.20	1	18,972	0.01%
2023/06/09	0	0.00	3	26.60	26.50	-3	19,209	-0.02%
2023/06/08	1	26.55	6	26.57	26.60	-5	19,690	-0.03%
2023/06/06	50	26.55	0	0.00	26.55	50	20,186	0.25%
2023/06/02	6	26.10	3	25.97	26.00	3	20,283	0.01%
2023/05/31	1	25.95	0	0.00	25.90	1	20,433	0.00%
2023/05/30	4	25.85	0	0.00	25.90	4	20,093	0.02%
2023/05/29	0.2	25.90	0	0.00	25.80	0.2	20,295	0.00%
2023/05/26	3.2	25.81	0	0.00	25.75	3.2	21,019	0.02%
2023/05/25	1	25.80	0.1	26.00	25.80	0.9	21,338	0.00%
2023/05/24	1	25.95	1.1	26.00	26.10	-0.1	21,844	0.00%
2023/05/23	0	0.00	44	26.07	26.10	-44	24,309	-0.18%
2023/05/22	0.6	26.20	0	0.00	26.20	0.6	24,670	0.00%
2023/05/19	10.2	26.25	24	26.28	26.30	-13.8	24,822	-0.06%
2023/05/18	0	0.00	92	25.96	26.00	-92	24,535	-0.37%
2023/05/17	0.5	25.60	16	25.75	25.90	-15.5	24,518	-0.06%
2023/05/16	0	0.00	57	25.57	25.70	-57	24,504	-0.23%
2023/05/15	0	0.00	6.5	25.21	25.30	-6.5	24,649	-0.03%
2023/05/12	6	25.16	0	0.00	25.25	6	24,732	0.02%
2023/05/10	20	25.50	20.5	25.23	25.50	-0.5	24,967	0.00%
2023/05/09	0	0.00	10	25.00	25.05	-10	24,612	-0.04%
2023/05/05	0.2	24.95	0	0.00	24.95	0.2	24,564	0.00%
2023/05/03	50	24.60	13	24.72	24.80	37	24,849	0.15%
2023/05/02	2	24.68	0	0.00	24.90	2	25,028	0.01%
2023/04/28	3	24.80	0	0.00	24.95	3	25,602	0.01%
2023/04/27	6	24.73	0	0.00	24.80	6	25,915	0.02%
2023/04/25	1	24.85	0	0.00	24.95	1	26,059	0.00%
2023/04/24	16	24.85	0	0.00	25.00	16	26,186	0.06%
2023/04/21	4.4	24.85	0	0.00	24.85	4.4	26,318	0.02%
2023/04/20	1	24.90	0	0.00	24.90	1	26,408	0.00%
2023/04/19	2	25.08	10	25.09	25.05	-8	26,893	-0.03%
2023/04/18	2	25.18	0	0.00	25.30	2	26,824	0.01%
2023/04/17	6	25.11	100	25.15	25.25	-94	26,845	-0.35%
2023/04/14	1	25.25	0.1	25.25	25.45	0.9	26,928	0.00%
2023/04/13	1	25.20	3	25.20	25.30	-2	26,870	-0.01%
2023/04/12	1	25.10	1	25.20	25.30	0	26,846	0.00%
2023/04/11	2	25.20	6.2	25.18	25.25	-4.2	26,870	-0.02%
2023/04/10	1	24.90	0	0.00	25.00	1	26,754	0.00%
2023/04/07	2.2	24.98	12.4	24.99	25.00	-10.2	26,718	-0.04%
2023/04/06	1.3	25.42	0	0.00	25.45	1.3	26,524	0.00%
2023/03/31	0.2	25.15	13.5	25.25	25.30	-13.3	25,953	-0.05%
2023/03/30	13	24.91	0	0.00	25.00	13	25,577	0.05%
2023/03/29	10	24.90	2	24.90	24.90	8	25,366	0.03%
2023/03/28	22	24.70	0	0.00	24.80	22	25,574	0.09%
2023/03/27	21	24.68	0	0.00	24.70	21	25,631	0.08%
2023/03/24	2	24.60	0	0.00	24.70	2	25,780	0.01%
2023/03/23	2	24.50	31.1	24.65	24.65	-29.1	25,780	-0.11%
2023/03/22	2	24.40	0	0.00	24.45	2	25,746	0.01%
2023/03/21	4	24.00	0	0.00	23.95	4	25,969	0.02%
2023/03/20	4	23.65	0	0.00	23.75	4	25,940	0.02%
2023/03/17	20	23.79	1	23.90	23.70	19	25,820	0.07%
2023/03/16	25.5	23.62	0	0.00	23.55	25.5	25,737	0.10%
2023/03/15	6	24.09	3	24.13	24.00	3	25,346	0.01%
2023/03/14	21	24.08	0	0.00	24.05	21	25,227	0.08%
2023/03/13	10.2	24.23	0	0.00	24.35	10.2	24,999	0.04%
2023/03/10	19.3	24.61	0	0.00	24.55	19.3	24,830	0.08%
2023/03/09	1	24.85	8	24.80	24.85	-7	24,730	-0.03%
2023/03/08	3.5	24.97	5	25.00	25.00	-1.5	25,046	-0.01%
2023/03/07	4	24.90	2	24.95	25.00	2	25,186	0.01%
2023/03/06	40	24.85	15	24.75	24.85	25	25,275	0.10%
2023/03/03	3	24.72	0	0.00	24.65	3	25,394	0.01%
2023/03/02	22	24.65	0.1	24.80	24.70	21.9	25,413	0.09%
2023/03/01	129	24.91	11	24.85	24.80	118	25,464	0.46%	大買/鉅額交易
2023/02/24	3	24.95	1	24.95	24.95	2	25,274	0.01%
2023/02/23	9	24.94	2	24.95	24.95	7	24,712	0.03%
2023/02/22	8	24.80	4	24.76	24.90	4	24,520	0.02%
2023/02/21	84.4	24.69	363	24.83	24.75	-278.6	24,211	-1.15%	大賣/鉅額交易
2023/02/20	23.2	25.95	1	25.90	26.00	22.2	22,032	0.10%
2023/02/17	0	0.00	1	25.40	25.40	-1	22,020	0.00%
2023/02/16	0	0.00	2	25.10	25.10	-2	22,302	-0.01%
2023/02/15	2.4	25.12	40	25.05	25.05	-37.7	22,859	-0.16%
2023/02/14	12	25.25	6	25.26	25.25	6	22,744	0.03%
2023/02/10	2	24.68	0	0.00	24.70	2	22,403	0.01%
2023/02/09	10	24.55	0	0.00	24.60	10	22,403	0.04%
2023/02/08	5	24.57	1	24.65	24.50	4	22,448	0.02%
2023/02/07	3.8	24.50	0	0.00	24.40	3.8	22,204	0.02%
2023/02/06	4	24.53	1	24.60	24.50	3	22,109	0.01%
2023/02/03	0.5	24.70	1	24.70	24.70	-0.5	21,991	0.00%
2023/02/02	1.3	24.71	0	0.00	24.65	1.3	22,066	0.01%
2023/02/01	2	24.65	2	24.65	24.65	0	21,983	0.00%
2023/01/31	2	24.60	0	0.00	24.50	2	22,091	0.01%
2023/01/30	2.4	24.53	5	24.57	24.90	-2.6	21,892	-0.01%
2023/01/17	5.2	24.25	0	0.00	24.15	5.2	21,493	0.02%
2023/01/16	20.2	24.55	5	24.55	24.45	15.2	21,542	0.07%
2023/01/13	0	0.00	0.5	24.40	24.25	-0.5	21,747	0.00%
2023/01/12	40	24.15	0	0.00	24.05	40	22,253	0.18%
2023/01/11	10.2	24.25	0.1	24.45	24.20	10.1	22,618	0.04%
2023/01/10	5	24.45	0	0.00	24.50	5	23,176	0.02%
2023/01/09	8.2	24.55	7	24.49	24.60	1.2	23,482	0.00%
2023/01/06	2	24.00	0	0.00	23.95	2	23,520	0.01%
2023/01/04	2	23.83	0	0.00	23.80	2	24,469	0.01%
2023/01/03	2.1	23.81	10	24.00	24.00	-7.9	24,994	-0.03%
2022/12/30	1.2	24.11	15	24.20	24.05	-13.9	25,089	-0.06%
2022/12/29	1	23.85	0	0.00	24.10	1	25,674	0.00%
2022/12/28	12	24.09	2	24.10	24.05	10	25,844	0.04%
2022/12/27	0	0.00	3	24.27	24.30	-3	26,088	-0.01%
2022/12/26	5.2	24.19	0	0.00	24.15	5.2	26,483	0.02%
2022/12/23	0.1	24.15	0	0.00	24.10	0.1	26,908	0.00%
2022/12/22	25	24.25	0	0.00	24.35	25	27,330	0.09%
2022/12/21	23	24.01	0	0.00	24.10	23	27,681	0.08%
2022/12/20	16.2	24.02	0	0.00	24.00	16.2	27,990	0.06%
2022/12/19	0	0.00	3	24.13	24.30	-3	28,030	-0.01%
2022/12/16	7	24.39	0	0.00	24.25	7	28,079	0.02%
2022/12/15	10	24.50	0	0.00	24.60	10	28,313	0.04%
2022/12/14	5	24.60	0	0.00	24.65	5	28,358	0.02%
2022/12/13	0.4	24.34	0	0.00	24.20	0.4	28,309	0.00%
2022/12/09	0	0.00	2	24.70	24.65	-2	28,309	-0.01%
2022/12/08	1	24.40	5	24.65	24.65	-4	28,421	-0.01%
2022/12/06	21.2	24.23	0	0.00	24.20	21.2	28,176	0.08%
2022/12/05	5	24.30	0	0.00	24.25	5	28,230	0.02%
2022/12/02	19	24.23	0	0.00	24.15	19	28,164	0.07%
2022/12/01	3.5	24.86	1	24.70	24.60	2.5	28,065	0.01%
2022/11/30	41.2	24.78	0	0.00	24.80	41.2	27,907	0.15%
2022/11/28	0.5	24.10	5	24.15	24.10	-4.5	27,285	-0.02%
2022/11/25	61	23.95	0	0.00	24.15	61	27,359	0.22%
2022/11/24	5.1	24.20	2	24.18	24.25	3.1	27,342	0.01%
2022/11/23	3	23.83	0	0.00	24.00	3	27,320	0.01%
2022/11/22	10	23.70	8	23.60	23.75	2	27,186	0.01%
2022/11/21	4	23.53	0	0.00	23.75	4	27,053	0.01%
2022/11/18	8	23.53	0	0.00	23.70	8	26,863	0.03%
2022/11/17	2.2	23.63	0	0.00	23.75	2.2	26,730	0.01%
2022/11/16	5.3	24.09	0	0.00	24.00	5.3	26,587	0.02%
2022/11/15	3.2	24.13	10	24.20	24.20	-6.8	26,305	-0.03%
2022/11/14	1.5	23.98	1	24.00	24.05	0.5	25,900	0.00%
2022/11/11	14	23.93	2	23.90	24.00	12	25,449	0.05%
2022/11/10	0	0.00	4	23.30	23.20	-4	24,852	-0.02%
2022/11/09	7.1	23.42	0	0.00	23.45	7.1	24,785	0.03%
2022/11/08	3	23.47	0	0.00	23.50	3	24,490	0.01%
2022/11/07	2	23.40	1	23.50	23.50	1	24,427	0.00%
2022/11/04	2	22.98	1	23.00	23.05	1	24,457	0.00%
2022/11/03	0	0.00	5	23.15	23.05	-5	24,429	-0.02%
2022/11/02	4.2	23.29	1	23.50	23.25	3.2	24,583	0.01%
2022/11/01	0	0.00	4	23.46	23.40	-4	24,560	-0.02%
2022/10/31	1	23.40	5	23.39	23.20	-4	24,549	-0.02%
2022/10/28	5	23.07	5	23.17	23.15	0	24,458	0.00%
2022/10/27	1	23.25	2	23.20	23.10	-1	24,668	0.00%
2022/10/26	3	23.25	2.6	23.22	23.20	0.4	24,592	0.00%
2022/10/25	4	22.59	4	22.75	22.80	0	24,368	0.00%
2022/10/24	1	22.80	4	22.89	22.85	-3	24,346	-0.01%
2022/10/21	7	22.96	0	0.00	22.95	7	24,367	0.03%
2022/10/20	1.2	22.13	0	0.00	22.55	1.2	24,420	0.00%
2022/10/19	23.4	22.74	0	0.00	22.50	23.4	24,148	0.10%
2022/10/18	24.3	22.87	0	0.00	23.00	24.3	24,006	0.10%
2022/10/17	2	23.15	0	0.00	23.10	2	23,675	0.01%
2022/10/14	17.1	23.63	1	23.70	23.55	16.1	23,619	0.07%
2022/10/13	30.3	23.82	2	23.88	23.75	28.3	23,349	0.12%
2022/10/12	6	24.19	1	24.25	24.60	5	22,797	0.02%
2022/10/11	41.3	24.54	0	0.00	24.40	41.3	22,867	0.18%
2022/10/07	1	25.30	0	0.00	25.30	1	22,305	0.00%
2022/10/06	1	25.25	0	0.00	25.45	1	22,453	0.00%
2022/10/05	8	25.33	0	0.00	25.25	8	22,312	0.04%
2022/10/04	7	25.36	6	25.34	25.30	1	22,603	0.00%
2022/10/03	11	25.45	0	0.00	25.35	11	23,041	0.05%
2022/09/30	6.3	25.82	0	0.00	25.75	6.3	22,887	0.03%
2022/09/29	9	26.02	0	0.00	26.10	9	22,759	0.04%
2022/09/28	2.1	26.10	0	0.00	26.10	2.1	22,658	0.01%
2022/09/27	9	26.16	0	0.00	26.15	9	22,376	0.04%
2022/09/26	13.1	26.48	0	0.00	26.35	13.1	22,217	0.06%
2022/09/23	9	26.78	0	0.00	26.75	9	22,276	0.04%
2022/09/22	34.3	26.87	0	0.00	26.80	34.3	22,245	0.15%
2022/09/21	11	27.30	0	0.00	27.30	11	21,945	0.05%
2022/09/20	0.2	27.45	0	0.00	27.40	0.2	21,898	0.00%
2022/09/19	1	27.45	0	0.00	27.40	1	21,916	0.00%
2022/09/16	3.5	27.35	0	0.00	27.40	3.5	21,998	0.02%
2022/09/14	1.1	27.42	0	0.00	27.40	1.1	21,826	0.01%
2022/09/13	0.1	27.85	0.5	27.90	27.75	-0.4	21,825	0.00%
2022/09/12	0.8	27.68	0	27.65	27.75	0.8	21,909	0.00%
2022/09/08	0	0.00	0	27.50	27.50	0	22,215	0.00%
2022/09/07	15	27.37	0	0.00	27.30	15	22,493	0.07%
2022/09/06	1	27.75	4	27.75	27.80	-3	22,502	-0.01%
2022/09/05	3	27.50	1	27.70	27.55	2	22,607	0.01%
2022/09/02	0	0.00	2.8	27.68	27.60	-2.8	22,677	-0.01%
2022/09/01	22.8	27.66	0	0.00	27.65	22.8	22,680	0.10%
2022/08/31	2.2	27.99	8	28.13	28.20	-5.9	22,507	-0.03%
2022/08/30	1	27.70	0	0.00	27.65	1	22,279	0.00%
2022/08/29	11	27.64	0	0.00	27.70	11	22,262	0.05%
2022/08/26	2	27.90	1	28.00	28.00	1	22,205	0.00%
2022/08/24	9	27.55	3	27.63	27.65	6	22,660	0.03%
2022/08/23	10.5	27.55	0	0.00	27.55	10.5	23,486	0.04%
2022/08/22	3.5	27.79	0	0.00	27.80	3.5	23,625	0.01%
2022/08/19	2.2	28.10	1	28.05	28.05	1.2	23,772	0.01%
2022/08/18	9	28.02	0	0.00	28.05	9	24,571	0.04%
2022/08/17	4.3	28.22	0	0.00	28.25	4.3	24,592	0.02%
2022/08/16	0.1	28.30	0	0.00	28.30	0.1	24,579	0.00%
2022/08/15	0	0.00	5	28.35	28.35	-5	24,915	-0.02%
2022/08/11	8	28.31	2.4	28.38	28.50	5.6	25,489	0.02%
2022/08/10	4	28.13	0	0.00	28.15	4	25,919	0.02%
2022/08/09	8.2	28.02	24	27.78	28.10	-15.8	26,201	-0.06%
2022/08/08	4	27.49	18	27.48	27.60	-14	26,293	-0.05%
2022/08/04	0	0.00	1	27.20	27.30	-1	27,340	0.00%
2022/08/03	6	26.98	0	0.00	27.20	6	27,583	0.02%
2022/08/02	6	27.06	0	0.00	27.35	6	28,013	0.02%
2022/08/01	1	27.25	0	0.00	27.20	1	28,162	0.00%
2022/07/29	61	27.35	0	0.00	27.50	61	28,435	0.21%
2022/07/28	13.1	27.39	1	27.60	27.65	12.1	28,289	0.04%
2022/07/27	7	29.26	0	0.00	29.35	7	28,025	0.02%
2022/07/26	2	29.30	0	0.00	29.20	2	27,904	0.01%
2022/07/25	1	29.30	0	0.00	29.15	1	27,790	0.00%
2022/07/22	0	0.00	1	28.90	29.05	-1	27,909	0.00%
2022/07/21	6.2	28.13	1	28.00	28.45	5.2	27,922	0.02%
2022/07/20	2.2	28.20	0	0.00	27.85	2.2	27,933	0.01%
2022/07/19	7.5	27.78	0	0.00	27.85	7.5	27,927	0.03%
2022/07/18	1	27.75	0	0.00	28.00	1	28,027	0.00%
2022/07/15	15	27.20	0	0.00	27.20	15	27,870	0.05%
2022/07/12	17	26.46	1.2	26.61	26.50	15.8	28,125	0.06%
2022/07/11	26.2	27.47	0	0.00	27.05	26.2	27,990	0.09%
2022/07/08	5.2	28.42	0	0.00	28.30	5.2	28,352	0.02%
2022/07/07	20	28.25	0	0.00	28.60	20	28,510	0.07%
2022/07/06	8.2	28.70	0	0.00	28.60	8.2	28,719	0.03%
2022/07/04	0.1	29.00	0	0.00	28.95	0.1	29,590	0.00%
2022/07/01	0.1	28.95	6	29.21	29.10	-5.9	30,456	-0.02%
2022/06/30	5	29.02	0	0.00	29.00	5	30,507	0.02%
2022/06/29	0.1	29.55	0	0.00	29.40	0.1	30,565	0.00%
2022/06/28	3	29.60	0	0.00	29.70	3	30,665	0.01%
2022/06/27	0.1	29.80	0.4	29.90	29.70	-0.3	30,904	0.00%
2022/06/24	0	0.00	1	29.60	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	4	29.38	29.40	-4	31,097	-0.01%
2022/06/22	1	28.95	6	29.02	28.95	-5	30,976	-0.02%
2022/06/21	0	0.00	5	29.50	29.50	-5	30,840	-0.02%
2022/06/20	0	0.00	0.4	29.10	29.00	-0.4	30,838	0.00%
2022/06/17	2	28.90	0	29.15	29.10	2	30,830	0.01%
2022/06/15	5.1	29.10	0	0.00	29.15	5.1	30,603	0.02%
2022/06/14	0	0.00	0.2	29.30	29.45	-0.2	30,745	0.00%
2022/06/13	1	28.90	0.1	29.00	28.90	0.9	30,810	0.00%
2022/06/10	1	28.95	0	0.00	29.15	1	30,665	0.00%
2022/06/09	3.5	29.13	0	0.00	29.15	3.5	30,719	0.01%
2022/06/08	1	29.45	0	0.00	29.50	1	30,664	0.00%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	0.4	29.55	0	0.00	29.60	0.4	31,008	0.00%
2022/06/02	3.1	29.53	0	0.00	29.55	3.1	31,306	0.01%
2022/06/01	1.1	30.11	3	30.07	29.80	-1.9	31,558	-0.01%
2022/05/31	0.2	29.90	3	30.60	30.60	-2.8	31,353	-0.01%
2022/05/30	0	0.00	26.8	29.79	30.05	-26.8	30,566	-0.09%
2022/05/27	1	29.15	0	0.00	29.40	1	30,477	0.00%
2022/05/26	53.3	28.80	1	28.85	28.80	52.3	30,519	0.17%
2022/05/25	0	0.00	0.4	29.50	29.55	-0.4	30,243	0.00%
2022/05/24	0	0.00	3	29.58	29.45	-3	30,635	-0.01%
2022/05/23	0	0.00	6	29.25	29.45	-6	30,589	-0.02%
2022/05/20	4	29.03	1	28.90	28.90	3	30,556	0.01%
2022/05/19	10.1	28.79	0	28.70	28.75	10.1	30,358	0.03%
2022/05/18	13.4	28.93	0	29.35	29.60	13.4	29,968	0.04%
2022/05/17	9.1	28.80	0	0.00	28.60	9.1	29,719	0.03%
2022/05/16	2.2	29.01	5	29.09	29.10	-2.8	29,628	-0.01%
2022/05/13	10	29.22	0	0.00	29.45	10	29,513	0.03%
2022/05/12	36.5	29.81	1	29.40	29.50	35.5	29,045	0.12%
2022/05/11	1.3	30.53	3.4	30.42	30.65	-2.1	28,676	-0.01%
2022/05/10	26.5	29.60	4	29.89	30.35	22.5	28,560	0.08%
2022/05/09	42.1	30.82	23	30.88	30.70	19.1	28,178	0.07%
2022/05/06	26.9	31.41	10	31.55	31.80	16.9	28,159	0.06%
2022/05/05	12.5	32.09	0	0.00	32.10	12.5	28,325	0.04%
2022/05/04	12	32.48	0	0.00	32.40	12	28,119	0.04%
2022/05/03	12.1	32.75	0	0.00	32.70	12.1	28,203	0.04%
2022/04/28	0	0.00	1	33.35	33.30	-1	27,975	0.00%
2022/04/27	2.6	32.97	0	0.00	33.20	2.6	27,580	0.01%
2022/04/26	18	33.27	6	33.06	33.45	12	27,301	0.04%
2022/04/25	3	32.42	16	32.35	32.45	-13	26,959	-0.05%
2022/04/22	0	0.00	2	32.15	33.00	-2	26,784	-0.01%
2022/04/21	1	32.50	2	32.55	32.20	-1	26,673	0.00%
2022/04/20	1	32.30	6.1	31.92	32.50	-5.1	26,892	-0.02%
2022/04/19	1.1	32.39	0	32.45	32.15	1.1	26,908	0.00%
2022/04/18	38.5	32.13	8.4	32.36	32.20	30.1	26,963	0.11%
2022/04/15	2	33.40	40	33.20	33.30	-38	26,415	-0.14%
2022/04/14	74.1	34.12	50.4	33.51	33.35	23.7	26,342	0.09%
2022/04/13	0	0.00	17	35.10	35.25	-17	25,645	-0.07%
2022/04/12	5.4	34.86	6	35.00	35.15	-0.6	25,441	0.00%
2022/04/11	6.2	35.14	7	35.10	35.35	-0.9	25,024	0.00%
2022/04/08	19	34.66	4	34.08	34.85	15	24,284	0.06%
2022/04/07	15	33.93	34	34.30	33.75	-19	23,842	-0.08%
2022/04/06	25	33.38	1	33.05	34.05	24	22,977	0.10%
2022/04/01	9	33.01	1	32.95	33.00	8	22,610	0.04%
2022/03/31	2	32.95	3.6	33.10	33.05	-1.6	22,363	-0.01%
2022/03/30	0	0.00	0.5	32.85	32.85	-0.5	22,078	0.00%
2022/03/29	13	32.39	1	32.20	32.30	12	21,769	0.06%
2022/03/28	30	31.64	40	32.10	32.10	-10	21,517	-0.05%
2022/03/25	6	31.66	3	31.70	31.80	3	21,349	0.01%
2022/03/24	2	31.70	0	0.00	31.80	2	21,255	0.01%
2022/03/23	14	31.58	4.2	31.55	31.70	9.8	21,237	0.05%
2022/03/22	2	31.25	2	31.15	31.40	0	20,979	0.00%
2022/03/21	1	31.10	4	31.13	31.15	-3	20,700	-0.01%
2022/03/18	6	31.10	0	0.00	31.05	6	20,610	0.03%
2022/03/17	6	31.05	0	0.00	30.90	6	20,246	0.03%
2022/03/16	0	0.00	13	30.45	30.50	-13	19,838	-0.07%
2022/03/15	11	30.10	0	0.00	30.10	11	19,599	0.06%
2022/03/14	2	30.05	0	0.00	30.05	2	19,488	0.01%
2022/03/11	3.5	30.04	1	30.00	29.95	2.5	19,522	0.01%
2022/03/10	1	29.75	25.8	29.82	29.90	-24.8	19,461	-0.13%
2022/03/09	16	28.90	0	0.00	28.80	16	19,237	0.08%
2022/03/08	36	28.81	100	28.95	28.95	-64	19,069	-0.34%
2022/03/07	37	29.07	70	29.01	29.20	-33	18,755	-0.18%
2022/03/04	13	29.31	12	29.67	29.70	1	18,877	0.01%
2022/03/01	20	29.52	0	0.00	29.80	20	18,859	0.11%
2022/02/25	22	29.28	0	0.00	29.45	22	19,000	0.12%
2022/02/24	72	29.60	3	29.47	29.60	69	18,467	0.37%
2022/02/23	0.3	30.05	2	30.00	30.00	-1.7	18,052	-0.01%
2022/02/22	8.1	29.86	0	0.00	30.00	8.1	18,132	0.04%
2022/02/21	9	30.14	1	30.15	30.20	8	17,846	0.04%
2022/02/18	6	30.43	0	0.00	30.35	6	17,825	0.03%
2022/02/17	1	30.60	5	30.60	30.50	-4	17,913	-0.02%
2022/02/16	0.7	30.60	10	30.55	30.65	-9.3	17,857	-0.05%
2022/02/15	2.5	30.27	0	0.00	30.25	2.5	17,736	0.01%
2022/02/14	6	30.18	18	30.15	30.35	-12	18,057	-0.07%
2022/02/11	5	30.11	9	30.05	30.40	-4	18,304	-0.02%
2022/02/10	11	30.17	1	30.20	30.30	10	18,248	0.05%
2022/02/09	0	0.00	11.1	30.30	30.35	-11.1	18,159	-0.06%
2022/02/08	6	30.22	4.9	30.06	30.10	1.1	17,802	0.01%
2022/02/07	21	29.63	28	29.53	29.95	-7	17,460	-0.04%
2022/01/26	5	28.95	0	0.00	29.00	5	16,923	0.03%
2022/01/25	4	28.53	0	0.00	28.85	4	16,852	0.02%
2022/01/24	2	28.63	7	28.40	28.85	-5	16,611	-0.03%
2022/01/21	2	28.78	0	0.00	28.85	2	16,652	0.01%
2022/01/20	4	28.95	0	0.00	28.95	4	16,580	0.02%
2022/01/19	1	29.05	0	0.00	29.00	1	16,539	0.01%
2022/01/18	1	29.15	1	29.35	29.20	0	16,580	0.00%
2022/01/17	2	29.25	5	29.10	29.20	-3	16,515	-0.02%
2022/01/14	9	29.76	0.9	29.70	29.50	8.2	16,375	0.05%
2022/01/13	2	29.60	7	29.73	29.90	-5	16,353	-0.03%
2022/01/11	0	0.00	5	29.10	29.30	-5	15,830	-0.03%
2022/01/10	7	28.85	2	28.95	28.95	5	15,589	0.03%
2022/01/07	0	0.00	1	29.00	28.95	-1	15,599	-0.01%
2022/01/06	0	0.00	10	28.55	28.55	-10	15,267	-0.07%
2022/01/04	1.6	28.05	0	0.00	28.10	1.6	15,078	0.01%
2022/01/03	1	28.10	0.1	28.10	28.00	0.9	15,109	0.01%
2021/12/30	5	28.05	2	28.10	28.05	3	15,184	0.02%
2021/12/29	12.8	27.96	1	28.00	28.05	11.8	15,235	0.08%
2021/12/23	0	0.00	2	27.90	27.90	-2	15,713	-0.01%
2021/12/22	2	27.85	0	0.00	27.90	2	15,935	0.01%
2021/12/21	0	0.00	1	27.80	27.95	-1	15,970	-0.01%
2021/12/14	0.5	27.80	0	0.00	27.75	0.5	17,018	0.00%
2021/12/13	1	27.95	0	0.00	27.85	1	17,039	0.01%
2021/12/10	0.5	27.90	0	0.00	27.95	0.5	16,974	0.00%
2021/12/08	1	27.90	0	0.00	28.00	1	17,096	0.01%
2021/12/07	0	0.00	7	28.00	28.00	-7	17,150	-0.04%
2021/11/30	5	26.95	0	0.00	26.95	5	17,713	0.03%
2021/11/29	4.5	27.30	3	27.20	27.20	1.5	17,555	0.01%
2021/11/26	2	27.60	0	0.00	27.60	2	18,159	0.01%
2021/11/24	0	0.00	1	28.00	28.00	-1	20,638	0.00%
2021/11/23	1	27.30	0	0.00	27.40	1	21,097	0.00%
2021/11/18	0	0.00	0.1	27.90	27.95	-0.1	22,181	0.00%
2021/11/17	0	0.00	0.1	27.85	27.95	-0.1	22,368	0.00%
2021/11/16	0	0.00	29	27.90	27.90	-29	22,525	-0.13%
2021/11/15	0	0.00	4.2	27.61	27.95	-4.2	22,819	-0.02%
2021/11/12	3	27.60	4	27.63	27.60	-1	22,868	0.00%
2021/11/11	8	27.75	3.3	27.48	27.75	4.7	23,019	0.02%
2021/11/10	0	0.00	10.7	27.34	27.35	-10.7	22,766	-0.05%
2021/11/08	14	26.85	0	0.00	26.90	14	22,524	0.06%
2021/11/04	0	0.00	31	26.77	26.70	-31	22,650	-0.14%
2021/11/02	0	0.00	14	26.70	26.70	-14	22,957	-0.06%
2021/11/01	1	26.65	20	26.70	26.65	-19	23,062	-0.08%
2021/10/29	5	26.41	2	26.55	26.55	3	23,108	0.01%
2021/10/28	5	26.65	0	26.75	26.60	5	22,959	0.02%
2021/10/27	0	0.00	2	26.75	26.75	-2	23,112	-0.01%
2021/10/22	0	0.00	5	26.47	26.45	-5	23,368	-0.02%
2021/10/21	9	26.45	10	26.45	26.50	-1	23,477	0.00%
2021/10/20	0	0.00	1	26.30	26.30	-1	23,426	0.00%
2021/10/19	0	0.00	5.5	26.25	26.25	-5.5	23,572	-0.02%
2021/10/18	0	0.00	0.3	26.20	26.20	-0.3	23,748	0.00%
2021/10/14	0	0.00	1.2	26.24	26.10	-1.2	23,979	-0.01%
2021/10/13	10	26.15	3	26.10	26.15	7	24,116	0.03%
2021/10/12	7	25.89	5	26.10	26.15	2	24,346	0.01%
2021/10/08	2	26.10	0	0.00	26.00	2	24,156	0.01%
2021/10/06	1	25.90	6.3	25.96	26.05	-5.3	24,491	-0.02%
2021/10/05	5	25.90	12.3	25.92	25.90	-7.3	24,529	-0.03%
2021/10/04	7	26.00	30	26.08	26.00	-23	24,580	-0.09%
2021/10/01	7.3	26.03	0	0.00	26.10	7.3	24,614	0.03%
2021/09/30	1.9	26.25	1.1	26.31	26.30	0.8	24,461	0.00%
2021/09/27	0	0.00	4.3	26.40	26.40	-4.3	24,322	-0.02%
2021/09/24	0	0.00	1	26.45	26.30	-1	24,287	0.00%
2021/09/23	1	26.15	8	26.22	26.25	-7	24,375	-0.03%
2021/09/22	10.6	25.89	8	25.90	25.90	2.6	24,477	0.01%
2021/09/17	0	0.00	20	26.40	26.25	-20	24,030	-0.08%
2021/09/15	3	26.33	0	0.00	26.30	3	23,745	0.01%
2021/09/10	0	0.00	10	26.20	26.30	-10	23,932	-0.04%
2021/09/09	5	26.15	0	0.00	26.25	5	24,207	0.02%
2021/09/08	1.1	26.25	4	26.25	26.25	-2.9	24,179	-0.01%
2021/09/07	0	0.00	10	26.15	26.25	-10	24,088	-0.04%
2021/09/06	0	0.00	3	26.25	26.25	-3	23,993	-0.01%
2021/09/03	0	0.00	20	26.20	26.30	-20	23,818	-0.08%
2021/09/02	4	26.14	17	26.19	26.25	-13	23,598	-0.06%
2021/09/01	42	26.09	0	0.00	26.05	42	23,230	0.18%
2021/08/31	29	26.08	17	26.25	26.60	12	22,507	0.05%
2021/08/30	2	27.80	7	27.76	27.85	-5	20,942	-0.02%
2021/08/27	0	0.00	5	27.62	27.70	-5	19,846	-0.03%
2021/08/26	1	27.30	2	27.30	27.40	-1	19,041	-0.01%
2021/08/25	0	0.00	213	27.26	27.35	-213	18,798	-1.13%	大賣/鉅額交易
2021/08/24	5	27.00	64	27.00	27.30	-59	18,566	-0.32%
2021/08/23	1	26.90	0	0.00	26.90	1	17,996	0.01%
2021/08/20	2	26.83	0	0.00	26.85	2	17,928	0.01%
2021/08/19	4	26.85	5	26.95	26.95	-1	18,302	-0.01%
2021/08/18	2	26.90	1	27.00	27.00	1	17,916	0.01%
2021/08/16	4	26.74	2	26.85	26.70	2	17,505	0.01%
2021/08/13	31	26.85	0	0.00	26.95	31	17,345	0.18%
2021/08/12	0	0.00	6	27.00	27.00	-6	17,308	-0.03%
2021/08/11	1.2	26.94	18	26.95	27.00	-16.8	17,244	-0.10%
2021/08/10	2	26.85	6	26.90	27.00	-4	17,443	-0.02%
2021/08/09	4	26.75	0	0.00	26.90	4	18,082	0.02%
2021/08/06	51	26.90	0	0.00	26.85	51	18,103	0.28%
2021/08/05	0	0.00	2.2	26.85	26.90	-2.2	18,629	-0.01%
2021/08/04	0	0.00	3	26.90	26.90	-3	20,131	-0.01%
2021/08/02	2	26.75	2.2	26.80	26.90	-0.2	20,712	0.00%
2021/07/30	0	0.00	2.2	26.60	26.50	-2.2	20,574	-0.01%
2021/07/29	0	0.00	4	26.53	26.60	-4	20,545	-0.02%
2021/07/27	20	26.50	0	0.00	26.50	20	21,197	0.09%
2021/07/26	0	0.00	0.3	26.65	26.50	-0.3	21,430	0.00%
2021/07/23	0	0.00	2	26.55	26.60	-2	21,524	-0.01%
2021/07/22	3	26.27	0	0.00	26.45	3	21,421	0.01%
2021/07/21	48.4	26.35	0.7	26.40	26.35	47.7	21,320	0.22%
2021/07/19	1.1	26.35	0	0.00	26.40	1.1	21,433	0.01%
2021/07/16	10	26.30	0	0.00	26.50	10	21,724	0.05%
2021/07/14	0	0.00	12	26.30	26.30	-12	21,797	-0.06%
2021/07/13	2	26.23	0	0.00	26.25	2	21,942	0.01%
2021/07/12	0	0.00	2	26.30	26.25	-2	22,083	-0.01%
2021/07/09	0	0.00	1	26.15	26.20	-1	22,478	0.00%
2021/07/08	3	26.18	1	26.20	26.20	2	22,743	0.01%
2021/07/07	0	0.00	2	26.10	26.15	-2	22,891	-0.01%
2021/07/06	0	0.00	6	26.16	26.15	-6	23,074	-0.03%
2021/07/05	1	26.00	6	26.05	26.05	-5	23,161	-0.02%
2021/07/02	1	26.00	1	25.95	26.00	0	23,201	0.00%
2021/07/01	20	26.05	2	26.10	26.00	18	23,204	0.08%
2021/06/30	2	26.15	0	0.00	26.30	2	23,240	0.01%
2021/06/29	10	26.10	0	0.00	26.15	10	23,187	0.04%
2021/06/28	10	26.20	0	0.00	26.25	10	23,308	0.04%
2021/06/25	15	26.12	2.1	26.08	26.15	12.9	23,499	0.05%
2021/06/24	0	0.00	23	26.00	25.95	-23	23,579	-0.10%
2021/06/23	1	25.75	0	0.00	25.90	1	23,683	0.00%
2021/06/22	14	25.40	1	25.50	25.40	13	23,735	0.05%
2021/06/21	5.2	25.42	0	0.00	25.45	5.2	23,739	0.02%
2021/06/18	25	25.53	0	0.00	25.50	25	23,754	0.11%
2021/06/16	17	25.62	0.7	25.70	25.60	16.3	23,962	0.07%
2021/06/15	10	25.70	0	0.00	25.75	10	23,927	0.04%
2021/06/11	4	25.79	0	0.00	25.80	4	24,103	0.02%
2021/06/10	0	0.00	2	25.75	25.85	-2	24,358	-0.01%
2021/06/09	1	25.70	0	0.00	25.70	1	24,614	0.00%
2021/06/08	1	25.85	0	0.00	25.95	1	24,734	0.00%
2021/06/04	1	25.90	0	0.00	25.95	1	25,575	0.00%
2021/06/03	4	25.88	0	0.00	25.95	4	26,131	0.02%
2021/06/01	1	25.60	11	25.66	25.90	-10	26,357	-0.04%
2021/05/28	1	25.35	0	0.00	25.40	1	26,718	0.00%
2021/05/27	1	25.30	0	0.00	25.30	1	26,841	0.00%
2021/05/26	0	0.00	12	25.45	25.55	-12	27,010	-0.04%
2021/05/24	1	25.30	0	0.00	25.25	1	27,482	0.00%
2021/05/21	1	25.40	4	25.45	25.45	-3	27,796	-0.01%
2021/05/20	2	25.25	0	0.00	25.25	2	27,902	0.01%
2021/05/19	1	25.50	0	0.00	25.40	1	27,954	0.00%
2021/05/18	0	0.00	8.2	25.50	25.60	-8.2	28,091	-0.03%
2021/05/17	20	24.95	4	24.90	24.95	16	28,481	0.06%
2021/05/14	3	25.50	0	0.00	25.55	3	27,862	0.01%
2021/05/13	11.1	25.18	5	25.40	25.35	6.1	27,860	0.02%
2021/05/12	70	25.53	9.3	25.34	25.40	60.7	27,438	0.22%
2021/05/11	2	26.35	0	0.00	26.25	2	26,033	0.01%
2021/05/10	2	26.75	7	26.80	26.80	-5	25,839	-0.02%
2021/05/07	4	26.55	1	26.60	26.65	3	26,540	0.01%
2021/05/06	9	26.48	19	26.55	26.60	-10	26,979	-0.04%
2021/05/05	13	26.08	2	26.30	26.30	11	27,096	0.04%
2021/05/04	36	26.18	1	26.00	26.25	35	27,266	0.13%
2021/05/03	166	26.63	6	26.61	26.60	160	26,904	0.59%	大買/鉅額交易
2021/04/29	0.1	26.90	15.1	26.83	26.95	-15	27,035	-0.06%
2021/04/28	0	0.00	1	26.85	26.95	-1	27,148	0.00%
2021/04/26	0	0.00	47	27.00	27.00	-47	27,763	-0.17%
2021/04/23	56	26.57	112	26.70	26.80	-56	27,879	-0.20%	大賣/
2021/04/22	54	26.90	0	0.00	26.85	54	27,868	0.19%
2021/04/21	0	0.00	6	27.05	27.00	-6	27,647	-0.02%
2021/04/20	3	27.23	91	27.10	27.20	-88	27,540	-0.32%
2021/04/19	4	27.00	8.3	27.05	27.25	-4.3	27,496	-0.02%
2021/04/16	4	26.85	14.2	26.85	26.95	-10.2	27,294	-0.04%
2021/04/15	5	26.52	8	26.81	26.90	-3	27,286	-0.01%
2021/04/14	0	0.00	23	26.30	26.35	-23	26,924	-0.09%
2021/04/13	7	26.21	21	26.25	26.25	-14	26,728	-0.05%
2021/04/12	3	26.10	0	0.00	26.20	3	26,557	0.01%
2021/04/09	0	0.00	45	26.15	26.15	-45	26,466	-0.17%
2021/04/08	7.2	26.11	21	26.10	26.20	-13.8	26,487	-0.05%
2021/04/07	5	26.15	6.5	26.15	26.15	-1.5	26,720	-0.01%
2021/04/06	1	26.10	0	0.00	26.10	1	26,731	0.00%
2021/04/01	0	0.00	1	26.10	26.10	-1	26,703	0.00%
2021/03/31	3	26.07	0	0.00	26.10	3	26,666	0.01%
2021/03/30	2	26.10	10	26.20	26.20	-8	26,416	-0.03%
2021/03/29	13	26.20	0	0.00	26.20	13	26,210	0.05%
2021/03/26	2	26.13	1	26.15	26.20	1	26,057	0.00%
2021/03/25	50	26.05	9	26.03	26.05	41	25,970	0.16%
2021/03/24	21	25.99	21	25.95	26.00	0	25,933	0.00%
2021/03/23	1	26.00	0	0.00	25.90	1	26,008	0.00%
2021/03/22	6	25.86	3	25.98	25.95	3	25,951	0.01%
2021/03/19	10	26.00	5	25.94	26.05	5	26,046	0.02%
2021/03/18	1	26.10	10	26.10	26.10	-9	25,737	-0.03%
2021/03/17	3	26.07	0	0.00	26.00	3	25,731	0.01%
2021/03/16	68	26.15	13	26.14	26.20	55	25,656	0.21%
2021/03/15	10	26.10	1	26.00	26.10	9	25,622	0.04%
2021/03/12	10	25.90	1	25.95	25.95	9	25,843	0.03%
2021/03/11	1	26.10	25	26.07	25.90	-24	25,925	-0.09%
2021/03/10	9	26.01	6.1	25.96	26.00	3	25,775	0.01%
2021/03/09	11	25.45	2	25.50	25.70	9	25,339	0.04%
2021/03/08	1.5	25.18	0	0.00	25.15	1.5	25,064	0.01%
2021/03/05	7	25.04	0.4	25.10	25.05	6.6	25,058	0.03%
2021/03/04	5	25.02	1	25.20	25.10	4	25,593	0.02%
2021/03/03	3	25.20	0	0.00	25.25	3	25,461	0.01%
2021/03/02	8	25.19	4	25.45	25.15	4	25,283	0.02%
2021/02/26	3	25.32	5	25.55	25.25	-2	25,295	-0.01%
2021/02/25	2	25.50	61	25.66	25.75	-59	24,685	-0.24%
2021/02/24	21	25.35	20	25.37	25.35	1	24,484	0.00%
2021/02/23	3	25.13	14.1	25.15	25.25	-11.1	24,729	-0.04%
2021/02/22	7	24.87	8	24.90	24.85	-1	24,809	0.00%
2021/02/19	1	24.90	3.5	24.87	24.90	-2.5	25,091	-0.01%
2021/02/17	3	24.33	21	24.68	24.70	-18	25,169	-0.07%
2021/02/05	16	24.02	0	0.00	24.10	16	24,668	0.06%
2021/02/04	0	0.00	1	24.10	24.00	-1	24,738	0.00%
2021/02/03	14	24.00	0	0.00	23.95	14	25,528	0.05%
2021/02/01	1	23.85	0.7	23.85	23.90	0.3	25,792	0.00%
2021/01/29	42	23.83	7	23.85	23.60	35	25,749	0.14%
2021/01/28	26	24.03	0	0.00	24.00	26	24,919	0.10%
2021/01/27	9	24.29	0	0.00	24.20	9	24,495	0.04%
2021/01/26	11	24.13	0	0.00	24.10	11	24,330	0.05%
2021/01/25	6	24.24	11	24.18	24.25	-5	24,011	-0.02%
2021/01/22	4.8	24.33	0	0.00	24.30	4.8	24,061	0.02%
2021/01/21	12	24.53	1	24.60	24.50	11	23,998	0.05%
2021/01/20	22	24.70	5	24.60	24.55	17	23,734	0.07%
2021/01/19	4	24.89	12	24.90	24.90	-8	23,204	-0.03%
2021/01/18	15	24.89	0	0.00	24.90	15	23,246	0.06%
2021/01/15	28	25.09	45	25.01	25.00	-17	23,093	-0.07%
2021/01/14	20	25.18	0	0.00	25.20	20	23,056	0.09%
2021/01/13	0	0.00	10.8	25.25	25.30	-10.8	23,141	-0.05%
2021/01/12	6.1	25.30	5.7	25.26	25.30	0.4	23,295	0.00%
2021/01/11	4	25.35	2	25.45	25.50	2	23,462	0.01%
2021/01/08	14	25.21	15.2	25.41	25.50	-1.2	23,573	-0.01%
2021/01/07	2.1	25.18	0.3	25.25	25.20	1.8	23,465	0.01%
2021/01/06	6	25.16	4	25.10	25.20	2	23,392	0.01%
2021/01/05	3	25.23	0	0.00	25.30	3	23,250	0.01%
2021/01/04	0	0.00	0	25.35	25.35	0	23,389	0.00%
2020/12/31	6	25.74	14	25.43	25.55	-8	23,478	-0.03%
2020/12/30	8	25.33	24.2	25.41	25.70	-16.2	23,358	-0.07%
2020/12/29	0	0.00	5.8	24.96	25.00	-5.8	23,076	-0.03%
2020/12/28	20	24.95	4	24.95	24.95	16	23,218	0.07%
2020/12/25	3	24.98	0	0.00	25.00	3	23,198	0.01%
2020/12/24	3	24.95	3	25.00	24.95	0	23,221	0.00%
2020/12/23	6	25.03	6	25.05	24.95	0	23,360	0.00%
2020/12/22	7	25.09	0	0.00	25.00	7	23,614	0.03%
2020/12/18	3	25.32	0	0.00	25.15	3	24,630	0.01%
2020/12/17	0	0.00	18	25.30	25.30	-18	25,044	-0.07%
2020/12/16	2	25.25	0	0.00	25.25	2	25,276	0.01%
2020/12/15	23	24.89	0	0.00	24.85	23	25,416	0.09%
2020/12/14	9	25.01	9	25.01	25.00	0	25,176	0.00%
2020/12/11	16	25.10	0	25.15	25.10	16	25,001	0.06%
2020/12/10	12	25.03	6	25.07	25.00	6	24,867	0.02%
2020/12/09	3	25.08	0	0.00	25.10	3	24,773	0.01%
2020/12/08	17	24.97	1	25.00	25.05	16	24,550	0.07%
2020/12/07	19	25.20	0	0.00	25.15	19	24,111	0.08%
2020/12/04	3	25.30	0.1	25.35	25.40	2.9	24,198	0.01%
2020/12/03	11	25.29	0.1	25.30	25.25	10.9	24,136	0.05%
2020/12/02	8	25.24	0	0.00	25.30	8	24,269	0.03%
2020/12/01	16	25.21	0	0.00	25.30	16	24,275	0.07%
2020/11/30	12	25.35	3.2	25.50	25.15	8.8	24,224	0.04%
2020/11/27	1	25.40	1	25.40	25.45	0	24,017	0.00%
2020/11/26	4	25.45	54	25.48	25.55	-50	24,056	-0.21%
2020/11/25	9.2	25.47	0	0.00	25.40	9.2	24,236	0.04%
2020/11/24	1	25.55	12	25.70	25.75	-11	24,014	-0.05%
2020/11/23	2	25.58	0	0.00	25.60	2	23,973	0.01%
2020/11/20	12	25.37	10	25.50	25.35	2	23,919	0.01%
2020/11/19	19	25.52	10	25.55	25.65	9	23,463	0.04%
2020/11/18	8	25.84	0	0.00	25.85	8	23,071	0.03%
2020/11/17	2	25.95	13.7	26.03	26.10	-11.7	22,736	-0.05%
2020/11/16	3	26.07	0.4	26.15	26.15	2.6	23,108	0.01%
2020/11/13	2	26.00	0	0.00	26.10	2	23,188	0.01%
2020/11/12	22	26.45	0	0.00	26.15	22	23,264	0.09%
2020/11/11	0	0.00	2	26.40	26.50	-2	23,204	-0.01%
2020/11/10	5	25.82	6	25.76	25.80	-1	22,260	0.00%
2020/11/09	4	25.34	0.5	25.45	25.45	3.5	21,970	0.02%
2020/11/06	0	0.00	11.5	25.16	25.30	-11.5	21,709	-0.05%
2020/11/05	4	24.95	5	25.05	25.05	-1	21,637	0.00%
2020/11/04	6	24.87	5.4	25.00	24.85	0.6	21,638	0.00%
2020/11/03	2	24.73	1.7	24.80	24.90	0.3	21,556	0.00%
2020/11/02	2.2	24.35	1.4	24.37	24.60	0.8	21,661	0.00%
2020/10/30	9.1	24.28	2	24.35	24.30	7.1	21,827	0.03%
2020/10/29	10	24.41	3	24.37	24.35	7	21,638	0.03%
2020/10/28	2.1	24.63	0	0.00	24.70	2.1	21,705	0.01%
2020/10/27	3.9	24.81	0	0.00	24.75	3.9	21,812	0.02%
2020/10/26	2	24.90	46	24.80	24.95	-44	22,009	-0.20%
2020/10/23	6.5	24.83	2	24.78	24.75	4.5	22,506	0.02%
2020/10/22	11	24.60	2	24.55	24.80	9	25,008	0.04%
2020/10/21	8	24.55	0	0.00	24.50	8	26,046	0.03%
2020/10/20	2	24.63	2	24.60	24.70	0	26,460	0.00%
2020/10/19	14	24.87	35.6	24.92	24.75	-21.6	26,540	-0.08%
2020/10/16	6	24.91	13	24.90	24.90	-7	26,756	-0.03%
2020/10/15	20	24.97	21	24.95	25.05	-1	26,830	0.00%
2020/10/14	5	25.11	0	0.00	25.15	5	26,846	0.02%
2020/10/13	1	25.15	0.7	25.30	25.15	0.3	27,029	0.00%
2020/10/12	1	25.15	8.2	25.16	25.35	-7.2	27,217	-0.03%
2020/10/08	16	25.35	23.2	25.30	25.35	-7.2	27,219	-0.03%
2020/10/07	0.8	25.75	0	0.00	25.60	0.8	27,207	0.00%
2020/10/06	7	25.76	1	25.80	25.75	6	27,617	0.02%
2020/10/05	3	25.48	0	0.00	25.45	3	27,813	0.01%
2020/09/30	9	25.74	86	25.90	25.60	-77	27,790	-0.28%
2020/09/29	2	25.83	21	25.80	25.80	-19	27,958	-0.07%
2020/09/28	3	25.67	0	0.00	25.90	3	28,192	0.01%
2020/09/25	2	25.30	17	25.31	25.30	-15	28,384	-0.05%
2020/09/24	21	24.98	6.2	24.95	24.90	14.8	28,287	0.05%
2020/09/23	63	25.54	1	25.60	25.55	62	27,546	0.23%
2020/09/22	42	25.67	3	25.67	25.60	39	27,331	0.14%
2020/09/21	144.1	26.10	2	26.10	26.05	142.1	27,043	0.53%	大買/鉅額交易
2020/09/18	6	26.40	5	26.40	26.40	1	26,918	0.00%
2020/09/17	10.1	26.53	0	0.00	26.60	10.1	26,755	0.04%
2020/09/16	0.4	26.70	3	26.60	26.70	-2.6	26,831	-0.01%
2020/09/15	22	26.55	0	0.00	26.60	22	26,935	0.08%
2020/09/14	3	26.60	8	26.60	26.60	-5	27,256	-0.02%
2020/09/11	0	0.00	5	26.68	26.70	-5	27,304	-0.02%
2020/09/10	1	26.65	0	0.00	26.70	1	27,557	0.00%
2020/09/09	17	26.35	0	0.00	26.60	17	27,873	0.06%
2020/09/08	18.6	26.56	1	26.60	26.60	17.6	27,947	0.06%
2020/09/07	4	26.63	5	26.55	26.70	-1	28,718	0.00%
2020/09/04	23	26.70	15.8	26.72	26.65	7.2	29,062	0.02%
2020/09/03	8	26.79	21	26.80	26.85	-13	29,103	-0.04%
2020/09/02	45.1	26.94	1.1	26.83	26.90	44	29,261	0.15%
2020/09/01	7.2	27.05	0	0.00	27.20	7.2	29,059	0.02%
2020/08/31	13	27.12	0	0.00	27.20	13	29,157	0.04%
2020/08/28	2	27.15	0.2	27.30	27.20	1.8	29,474	0.01%
2020/08/27	5	27.15	1	27.30	27.20	4	29,939	0.01%
2020/08/26	0	0.00	11.4	27.30	27.35	-11.4	30,396	-0.04%
2020/08/25	0.3	27.40	0.2	27.40	27.25	0.2	30,506	0.00%
2020/08/24	2	27.10	3	27.20	27.05	-1	31,756	0.00%
2020/08/21	7	27.27	0	0.00	27.40	7	32,195	0.02%
2020/08/20	12	27.13	46	27.00	27.05	-34	32,276	-0.11%
2020/08/19	6	27.68	10	27.80	27.55	-4	32,031	-0.01%
2020/08/18	0	0.00	26	27.20	27.50	-26	31,835	-0.08%
2020/08/17	2	26.90	11	26.92	27.10	-9	32,140	-0.03%
2020/08/14	4	26.85	0	0.00	26.95	4	32,209	0.01%
2020/08/12	1.1	26.86	1	26.85	26.85	0.1	32,598	0.00%
2020/08/11	5	26.86	9	26.85	26.85	-4	32,816	-0.01%
2020/08/10	9	26.89	0	0.00	26.85	9	32,858	0.03%
2020/08/07	3	26.95	4	26.95	26.90	-1	32,913	0.00%
2020/08/06	18	26.93	0	0.00	27.00	18	33,007	0.05%
2020/08/05	12	26.95	0	0.00	26.90	12	33,092	0.04%
2020/08/04	20	26.98	0	0.00	27.10	20	33,189	0.06%
2020/08/03	29	26.91	2	26.90	26.80	27	33,177	0.08%
2020/07/31	19	27.13	2	27.15	27.10	17	32,897	0.05%
2020/07/30	28	27.08	3	27.15	27.25	25	32,868	0.08%
2020/07/29	21	27.49	91	27.15	27.20	-70	32,705	-0.21%
2020/07/28	129	26.62	204	26.83	26.95	-75	32,413	-0.23%	大買/大賣/
2020/07/27	81.1	28.96	50	28.95	28.95	31.1	30,383	0.10%
2020/07/24	71	28.95	58	28.95	28.95	13	29,551	0.04%
2020/07/23	5	29.10	2	29.15	29.10	3	29,042	0.01%
2020/07/22	8.1	29.08	55	29.12	29.20	-47	28,988	-0.16%
2020/07/21	2	29.25	6	29.26	29.25	-4	28,612	-0.01%
2020/07/20	5	29.20	20.1	29.21	29.25	-15.1	28,624	-0.05%
2020/07/17	19	29.19	7	29.10	29.15	12	28,770	0.04%
2020/07/16	0	0.00	3	28.95	28.95	-3	29,162	-0.01%
2020/07/15	1	28.80	3	28.88	28.85	-2	29,174	-0.01%
2020/07/14	16	28.87	22	28.88	28.80	-6	29,484	-0.02%
2020/07/13	62	28.72	35	28.67	28.80	27	29,705	0.09%
2020/07/10	34	28.20	2	28.30	28.30	32	29,897	0.11%
2020/07/09	45	28.44	7	28.44	28.30	38	30,300	0.13%
2020/07/08	5	28.39	4	28.41	28.45	1	30,544	0.00%
2020/07/07	26	28.28	5	28.34	28.30	21	30,728	0.07%
2020/07/06	30	28.35	19	28.29	28.40	11	31,080	0.04%
2020/07/03	5	28.08	2	28.10	28.10	3	31,273	0.01%
2020/07/02	5	28.00	1	28.05	28.05	4	31,621	0.01%
2020/07/01	5	27.96	23	27.98	28.00	-18	32,269	-0.06%
2020/06/30	19	27.79	4.4	27.76	27.80	14.6	32,596	0.04%
2020/06/29	37	27.77	0	0.00	27.80	37	32,870	0.11%
2020/06/24	10	28.00	2	28.03	27.95	8	33,276	0.02%
2020/06/23	5	27.75	7	27.88	27.95	-2	34,143	-0.01%
2020/06/22	12	27.79	0	0.00	27.80	12	34,936	0.03%
2020/06/19	13	27.80	5	27.95	27.80	8	36,670	0.02%
2020/06/18	18	27.90	0	0.00	28.00	18	37,548	0.05%
2020/06/17	14	28.04	20	28.11	28.05	-6	38,448	-0.02%
2020/06/16	4.1	28.04	7	28.04	28.05	-3	41,134	-0.01%
2020/06/15	5	27.58	2	27.73	27.50	3	44,287	0.01%
2020/06/12	42	27.63	30	27.65	27.65	12	46,443	0.03%
2020/06/11	20	28.07	81	28.38	28.00	-61	48,087	-0.13%
2020/06/10	16	28.20	33.1	28.30	28.35	-17.1	48,827	-0.03%
2020/06/09	4.7	28.16	7	28.20	28.20	-2.3	50,493	0.00%
2020/06/08	6.1	28.06	1	28.10	28.10	5.1	52,153	0.01%
2020/06/05	39	28.04	11	28.00	28.00	28	52,394	0.05%
2020/06/04	17	28.08	0	0.00	28.10	17	52,914	0.03%
2020/06/03	16	28.08	4	28.08	28.20	12	53,442	0.02%
2020/06/02	20	27.44	48	27.37	27.55	-28	53,144	-0.05%
2020/06/01	0	0.00	6.3	27.10	27.05	-6.3	52,883	-0.01%
2020/05/29	3	26.75	4	26.74	26.65	-1	52,809	0.00%
2020/05/28	22	26.85	1	26.80	26.80	21	51,720	0.04%
2020/05/27	15	26.92	3	26.95	26.95	12	51,943	0.02%
2020/05/26	8	27.02	3	27.03	26.90	5	52,311	0.01%
2020/05/25	14.2	26.75	3	26.85	26.85	11.2	52,400	0.02%
2020/05/22	19	26.81	0	0.00	26.75	19	52,542	0.04%
2020/05/21	6	26.98	0	0.00	27.00	6	52,286	0.01%
2020/05/20	15	27.03	0	0.00	27.00	15	52,172	0.03%
2020/05/19	1	27.00	10	27.00	26.90	-9	52,337	-0.02%
2020/05/18	8	26.87	0	0.00	26.80	8	52,591	0.02%
2020/05/14	13	26.93	27	26.93	26.90	-14	52,322	-0.03%
2020/05/13	20	27.07	4	27.11	27.15	16	52,245	0.03%
2020/05/12	12	26.91	10	26.85	26.85	2	52,304	0.00%
2020/05/11	11	27.08	15	27.10	27.05	-4	52,086	-0.01%
2020/05/08	12	26.85	10	26.90	26.85	2	51,777	0.00%
2020/05/07	3	26.82	11	26.86	26.80	-8	51,779	-0.02%
2020/05/06	10	26.78	0	0.00	26.85	10	51,838	0.02%
2020/05/05	3	26.87	1	27.10	26.85	2	51,890	0.00%
2020/05/04	11	26.78	4	26.70	26.80	7	52,065	0.01%
2020/04/30	11	27.27	14	27.17	27.30	-3	51,954	-0.01%
2020/04/29	0	0.00	3	26.70	26.75	-3	51,951	-0.01%
2020/04/28	9	26.36	1	26.40	26.40	8	52,197	0.02%
2020/04/27	1	26.00	8	26.05	26.20	-7	53,523	-0.01%
2020/04/24	1	25.60	2	25.70	25.70	-1	53,499	0.00%
2020/04/23	3	25.48	2	25.68	25.50	1	53,577	0.00%
2020/04/22	18	25.33	0	0.00	25.35	18	53,322	0.03%
2020/04/21	21	25.68	0	0.00	25.60	21	53,060	0.04%
2020/04/20	26	26.13	3	26.15	26.20	23	52,741	0.04%
2020/04/17	8	26.40	7	26.66	26.30	1	52,728	0.00%
2020/04/16	11	26.33	5	26.45	26.40	6	52,423	0.01%
2020/04/15	8	26.55	7	26.49	26.65	1	52,003	0.00%
2020/04/14	27	25.80	27	26.10	26.05	0	51,453	0.00%
2020/04/13	3	25.50	0	0.00	25.50	3	50,789	0.01%
2020/04/10	15	25.80	1	25.85	25.85	14	50,395	0.03%
2020/04/09	15	25.19	6	25.45	25.50	9	50,027	0.02%
2020/04/08	21	24.86	33.4	24.78	25.00	-12.4	49,387	-0.03%
2020/04/07	8	24.44	9	24.53	24.60	-1	48,829	0.00%
2020/04/06	39	24.25	31	24.15	24.25	8	48,303	0.02%
2020/04/01	8	24.27	0	0.00	24.25	8	47,488	0.02%
2020/03/31	4	24.39	4	24.31	24.25	0	47,045	0.00%
2020/03/30	43	23.64	41	23.84	24.10	2	46,440	0.00%
2020/03/27	16	24.38	74	24.53	24.20	-58	45,793	-0.13%
2020/03/26	45	23.86	44	24.09	24.10	1	44,854	0.00%
2020/03/25	86	24.22	100	24.27	24.20	-14	44,137	-0.03%
2020/03/24	59	22.36	94	22.58	22.55	-35	42,342	-0.08%
2020/03/23	51	21.43	79.3	21.46	21.20	-28.3	41,251	-0.07%
2020/03/20	65.2	21.26	111	21.20	22.00	-45.9	40,385	-0.11%	大賣/
2020/03/19	143.4	20.20	102.1	20.13	20.00	41.3	37,521	0.11%	大買/大賣/
2020/03/18	69	22.64	31	22.45	22.20	38	34,172	0.11%
2020/03/17	63.1	23.96	26.2	24.01	23.55	36.8	31,722	0.12%
2020/03/16	32.4	25.67	1	26.20	25.20	31.4	29,142	0.11%
2020/03/13	82.1	25.50	139.1	25.67	26.50	-57	27,814	-0.21%	大賣/
2020/03/12	111.2	27.23	1	27.20	27.05	110.2	25,814	0.43%	大買/鉅額交易
2020/03/11	13	27.93	2	27.80	27.80	11	23,779	0.05%
2020/03/10	30	27.78	7	27.97	28.00	23	23,290	0.10%
2020/03/09	50	28.36	11	28.18	28.15	39	22,550	0.17%
2020/03/06	4	29.09	1	29.10	29.10	3	21,517	0.01%
2020/03/05	2	29.40	7	29.41	29.50	-5	21,338	-0.02%
2020/03/04	12	28.79	3	29.00	29.00	9	21,176	0.04%
2020/03/03	4	28.89	0	0.00	28.80	4	20,984	0.02%
2020/03/02	31	28.62	19	28.64	28.65	12	20,932	0.06%
2020/02/27	9	29.04	0	0.00	29.05	9	20,703	0.04%
2020/02/26	18	29.32	1	29.40	29.30	17	20,238	0.08%
2020/02/25	32	29.23	7	29.39	29.55	25	19,898	0.13%
2020/02/24	23	29.55	20	29.65	29.50	3	19,823	0.02%
2020/02/21	9	29.91	3.7	29.92	29.85	5.3	19,619	0.03%
2020/02/20	22	30.21	38	30.14	30.00	-16	19,522	-0.08%
2020/02/19	16	29.78	73.2	29.61	29.85	-57.2	19,144	-0.30%
2020/02/18	6	29.00	17	29.03	29.10	-11	18,671	-0.06%
2020/02/17	4	28.85	6	28.88	29.00	-2	18,647	-0.01%
2020/02/14	3	28.90	3	28.90	28.90	0	18,642	0.00%
2020/02/13	21	28.97	9	29.00	29.00	12	18,620	0.06%
2020/02/12	10	28.80	0	0.00	28.75	10	18,683	0.05%
2020/02/11	2	28.70	0	0.00	28.75	2	18,687	0.01%
2020/02/10	14	28.44	9	28.66	28.70	5	18,861	0.03%
2020/02/07	29.1	28.78	18	28.75	28.70	11.1	18,737	0.06%
2020/02/06	1	29.05	28	29.05	29.10	-27	18,665	-0.14%
2020/02/05	12	28.73	14	28.89	28.85	-2	18,499	-0.01%
2020/02/04	1	28.60	14	28.51	28.65	-13	18,357	-0.07%
2020/02/03	34	27.48	10	27.43	28.05	24	18,545	0.13%
2020/01/31	27.4	28.33	12	28.48	28.10	15.4	18,420	0.08%
2020/01/30	143	28.30	19	28.61	28.10	124	17,785	0.70%	大買/鉅額交易
2020/01/20	3	29.22	23	29.24	29.30	-20	16,237	-0.12%
2020/01/17	0	0.00	17	28.99	29.00	-17	15,991	-0.11%
2020/01/16	0	0.00	9	28.76	28.85	-9	15,868	-0.06%
2020/01/15	7.9	28.62	0	0.00	28.60	7.9	15,794	0.05%
2020/01/14	21	28.69	27.6	28.81	28.65	-6.6	15,721	-0.04%
2020/01/13	11	28.20	46	28.38	28.55	-35	15,440	-0.23%
2020/01/10	12	28.04	6	28.09	28.10	6	15,239	0.04%
2020/01/09	25	27.90	1	27.90	27.90	24	15,069	0.16%
2020/01/08	8	27.71	4	27.75	27.70	4	15,230	0.03%
2020/01/07	10	27.73	5	27.70	27.80	5	15,216	0.03%
2020/01/06	6	27.85	0	0.00	27.80	6	15,294	0.04%
2020/01/03	8	27.91	0	0.00	28.00	8	15,410	0.05%
2020/01/02	10	27.86	0	0.00	27.95	10	15,482	0.06%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	2	27.90	21	27.97	28.00	-19	15,516	-0.12%
2019/12/27	1.6	27.92	0	0.00	27.95	1.6	15,529	0.01%
2019/12/26	2	27.85	0	0.00	27.85	2	15,592	0.01%
2019/12/25	0	0.00	9	27.94	27.90	-9	15,758	-0.06%
2019/12/24	0	0.00	7	27.90	27.90	-7	15,911	-0.04%
2019/12/23	0	0.00	13	27.76	27.90	-13	15,950	-0.08%
2019/12/20	2	27.73	18	27.70	27.75	-16	15,979	-0.10%
2019/12/19	2	27.70	6	27.76	27.75	-4	15,914	-0.03%
2019/12/18	0	0.00	17	27.78	27.85	-17	15,907	-0.11%
2019/12/17	0	0.00	4	27.65	27.75	-4	16,078	-0.02%
2019/12/16	3	27.62	5	27.65	27.60	-2	16,049	-0.01%
2019/12/13	4	27.48	14	27.50	27.55	-10	16,073	-0.06%
2019/12/12	6	27.39	3	27.47	27.40	3	16,057	0.02%
2019/12/11	1	27.25	0	0.00	27.30	1	16,098	0.01%
2019/12/10	9	27.25	0	0.00	27.30	9	16,264	0.06%
2019/12/09	12	27.20	4	27.20	27.25	8	16,537	0.05%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/05	0	0.00	2	27.30	27.15	-2	17,289	-0.01%
2019/12/04	4	27.18	0	0.00	27.25	4	17,203	0.02%
2019/12/03	0	0.00	8	27.34	27.35	-8	17,190	-0.05%
2019/11/29	4	27.05	0	0.00	27.05	4	17,281	0.02%
2019/11/28	5	27.19	0	0.00	27.15	5	17,242	0.03%
2019/11/27	2	27.23	4	27.20	27.30	-2	17,356	-0.01%
2019/11/26	2.1	27.28	2	27.35	27.20	0.1	17,278	0.00%
2019/11/25	5	27.18	1	27.15	27.15	4	16,797	0.02%
2019/11/22	3	27.23	0	0.00	27.30	3	16,888	0.02%
2019/11/21	7	27.26	0	0.00	27.35	7	16,943	0.04%
2019/11/20	5	27.45	0	0.00	27.55	5	16,831	0.03%
2019/11/19	5	27.50	0	0.00	27.65	5	16,890	0.03%
2019/11/18	3	27.35	1	27.50	27.50	2	16,975	0.01%
2019/11/15	13	27.26	2	27.33	27.25	11	17,072	0.06%
2019/11/14	9	27.12	0	0.00	27.05	9	17,235	0.05%
2019/11/13	6	27.20	0	0.00	27.15	6	17,353	0.03%
2019/11/12	11.2	27.35	0	0.00	27.25	11.2	17,339	0.06%
2019/11/11	24	27.37	5	27.30	27.30	19	17,327	0.11%
2019/11/08	13	27.65	0	0.00	27.60	13	17,195	0.08%
2019/11/07	12	27.65	1	27.80	27.60	11	17,273	0.06%
2019/11/06	21	27.86	4.1	27.84	27.95	16.9	17,197	0.10%
2019/11/05	1	27.80	6	27.84	27.90	-5	17,289	-0.03%
2019/11/04	14	27.61	0.4	27.70	27.75	13.6	17,563	0.08%
2019/11/01	10	27.30	1	27.30	27.50	9	17,925	0.05%
2019/10/31	5	27.84	9	27.77	27.55	-4	18,214	-0.02%
2019/10/30	3	27.10	9	27.30	27.40	-6	18,214	-0.03%
2019/10/29	0	0.00	3	26.85	26.90	-3	18,010	-0.02%
2019/10/28	1	26.80	0	0.00	26.80	1	18,203	0.01%
2019/10/25	4	26.70	0	0.00	26.70	4	18,649	0.02%
2019/10/24	0	0.00	9	26.56	26.70	-9	19,125	-0.05%
2019/10/23	2	26.48	0	0.00	26.35	2	20,671	0.01%
2019/10/21	5	26.34	2	26.35	26.30	3	21,715	0.01%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/16	0	0.00	3	26.42	26.40	-3	22,101	-0.01%
2019/10/15	5	26.23	0	0.00	26.40	5	22,027	0.02%
2019/10/14	1	26.30	1	26.40	26.30	0	22,065	0.00%
2019/10/09	14	26.25	2	26.40	26.25	12	22,129	0.05%
2019/10/08	0	0.00	3	26.57	26.30	-3	22,168	-0.01%
2019/10/07	3	26.25	0	0.00	26.25	3	22,494	0.01%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	8	26.16	0.7	26.35	26.20	7.3	22,613	0.03%
2019/10/02	7	26.39	0	0.00	26.40	7	22,580	0.03%
2019/10/01	3	26.35	1	26.50	26.50	2	22,573	0.01%
2019/09/27	2	26.28	3	26.25	26.25	-1	22,506	0.00%
2019/09/26	11	26.50	0	0.00	26.40	11	22,495	0.05%
2019/09/25	6	26.55	0	26.65	26.55	6	22,583	0.03%
2019/09/24	2	26.60	3	26.57	26.75	-1	22,930	0.00%
2019/09/23	4	26.70	0	0.00	26.60	4	23,043	0.02%
2019/09/20	4	26.53	3	26.55	26.80	1	23,223	0.00%
2019/09/19	9	26.44	2	26.40	26.60	7	22,928	0.03%
2019/09/18	0	0.00	14	26.50	26.60	-14	22,929	-0.06%
2019/09/17	12	26.15	0	0.00	26.35	12	22,955	0.05%
2019/09/16	14	26.42	0	0.00	26.35	14	23,115	0.06%
2019/09/12	5	26.44	0	0.00	26.40	5	23,217	0.02%
2019/09/11	10	26.42	6	26.63	26.55	4	23,404	0.02%
2019/09/10	2	26.35	18	26.46	26.50	-16	23,314	-0.07%
2019/09/09	50	25.91	31.5	25.94	25.95	18.5	23,108	0.08%
2019/09/06	4	25.44	0	0.00	25.50	4	23,148	0.02%
2019/09/05	0	0.00	2	25.50	25.35	-2	23,710	-0.01%
2019/09/04	7	25.34	1	25.50	25.30	6	25,069	0.02%
2019/09/03	0	0.00	2.1	25.60	25.50	-2.1	26,001	-0.01%
2019/09/02	1	25.40	0	0.00	25.40	1	26,062	0.00%
2019/08/30	2	25.10	1	25.05	25.25	1	26,219	0.00%
2019/08/29	8	24.89	3	24.92	24.95	5	26,212	0.02%
2019/08/27	1	24.95	2.2	24.93	24.90	-1.2	26,610	0.00%
2019/08/26	3	24.72	7	24.81	24.75	-4	26,731	-0.01%
2019/08/23	4	24.83	2	25.00	24.95	2	27,028	0.01%
2019/08/22	2.4	24.90	0	0.00	24.85	2.4	27,080	0.01%
2019/08/21	2	25.03	7	25.10	25.00	-5	27,472	-0.02%
2019/08/20	9	25.36	0	0.00	25.25	9	27,503	0.03%
2019/08/19	0	0.00	2	25.25	25.40	-2	27,585	-0.01%
2019/08/16	4	24.88	0	0.00	25.10	4	27,509	0.01%
2019/08/15	7	24.85	0	0.00	24.95	7	27,574	0.03%
2019/08/14	4	25.14	0	0.00	25.05	4	28,148	0.01%
2019/08/13	7	24.99	0	0.00	24.95	7	28,151	0.02%
2019/08/12	3	25.25	0	0.00	25.15	3	28,133	0.01%
2019/08/08	13	25.24	2	25.23	25.25	11	28,093	0.04%
2019/08/07	7	24.99	0	0.00	24.95	7	28,051	0.02%
2019/08/06	5	24.49	5	25.00	25.00	0	28,144	0.00%
2019/08/05	3	24.97	0	0.00	25.00	3	27,843	0.01%
2019/08/02	16	25.28	1	25.15	25.25	15	27,540	0.05%
2019/08/01	11	25.70	0	0.00	25.60	11	27,284	0.04%
2019/07/31	5	25.94	0	0.00	26.00	5	26,895	0.02%
2019/07/30	9.5	25.72	0	0.00	25.65	9.5	26,736	0.04%
2019/07/29	34	25.89	5	25.80	25.85	29	26,960	0.11%
2019/07/26	41	26.14	2.5	26.16	26.15	38.5	26,721	0.14%
2019/07/25	57	26.49	5	26.67	26.30	52	26,367	0.20%
2019/07/24	33	28.22	154	28.23	28.10	-121	24,865	-0.49%	大賣/鉅額交易
2019/07/23	3	28.02	4	27.99	28.10	-1	24,492	0.00%
2019/07/22	12.1	27.85	59	27.91	27.95	-46.9	24,260	-0.19%
2019/07/19	0	0.00	12	27.44	27.50	-12	23,851	-0.05%
2019/07/18	0	0.00	4	27.19	27.20	-4	23,830	-0.02%
2019/07/17	6	27.21	1	27.25	27.15	5	23,844	0.02%
2019/07/16	2	27.30	11	27.35	27.35	-9	23,729	-0.04%
2019/07/15	7	27.41	24	27.39	27.50	-17	23,605	-0.07%
2019/07/12	2	27.20	4	27.36	27.35	-2	23,437	-0.01%
2019/07/11	2	27.15	24	26.96	27.20	-22	23,233	-0.09%
2019/07/10	48	26.49	3	26.48	26.50	45	22,762	0.20%
2019/07/09	4	26.24	0	0.00	26.20	4	22,823	0.02%
2019/07/08	4	26.35	0	0.00	26.35	4	23,065	0.02%
2019/07/05	1	26.50	2.6	26.48	26.45	-1.6	23,175	-0.01%
2019/07/04	0	0.00	16.4	26.36	26.40	-16.4	23,236	-0.07%
2019/07/03	0	0.00	4	25.86	26.10	-4	23,491	-0.02%
2019/07/02	1	25.90	2	25.85	25.90	-1	23,672	0.00%
2019/07/01	19	25.90	19	26.15	26.00	0	23,789	0.00%
2019/06/28	24	26.15	0	0.00	26.00	24	23,488	0.10%
2019/06/27	50	26.30	20	26.35	26.35	30	23,380	0.13%
2019/06/26	1	26.30	0	0.00	26.30	1	23,307	0.00%
2019/06/25	0	0.00	8	26.37	26.45	-8	23,461	-0.03%
2019/06/24	0	0.00	1	26.45	26.50	-1	23,674	0.00%
2019/06/20	9	26.31	1	26.50	26.30	8	23,667	0.03%
2019/06/19	3	26.17	3	26.23	26.35	0	23,701	0.00%
2019/06/18	0	0.00	0	26.00	25.95	0	23,540	0.00%
2019/06/17	1	25.90	4	25.99	25.90	-3	23,709	-0.01%
2019/06/14	2	25.85	0	0.00	25.90	2	23,776	0.01%
2019/06/13	4	25.53	0	0.00	25.55	4	24,075	0.02%
2019/06/12	39.2	25.75	10	26.02	25.80	29.2	23,782	0.12%
2019/06/11	49.1	26.71	0	0.00	26.55	49.1	22,365	0.22%
2019/06/10	4	27.25	0	0.00	27.30	4	21,359	0.02%
2019/06/06	3	27.23	0	0.00	27.40	3	21,216	0.01%
2019/06/05	8	27.30	15	27.30	27.25	-7	21,017	-0.03%
2019/06/04	0	0.00	12	27.22	27.40	-12	20,989	-0.06%
2019/06/03	16.4	27.01	1	27.20	27.20	15.4	21,008	0.07%
2019/05/31	12	27.32	3	27.42	27.40	9	20,625	0.04%
2019/05/30	6	27.08	10	26.90	27.20	-4	20,292	-0.02%
2019/05/29	3	26.60	1	26.60	26.60	2	20,092	0.01%
2019/05/28	5	26.56	2	26.65	26.65	3	20,048	0.01%
2019/05/27	0	0.00	1	26.30	26.35	-1	19,647	-0.01%
2019/05/24	0.7	26.10	12.3	26.19	26.10	-11.6	19,623	-0.06%
2019/05/23	6	25.85	0	0.00	25.95	6	19,414	0.03%
2019/05/22	19	25.98	2	25.90	26.05	17	19,294	0.09%
2019/05/21	5	26.16	72	26.01	26.20	-67	19,193	-0.35%
2019/05/20	0	0.00	10	25.36	25.50	-10	18,601	-0.05%
2019/05/17	0	0.00	3	25.30	25.15	-3	18,585	-0.02%
2019/05/16	0	0.00	5	25.25	25.10	-5	18,606	-0.03%
2019/05/15	0	0.00	4	25.23	25.15	-4	18,588	-0.02%
2019/05/14	6	25.11	0	0.00	25.00	6	18,916	0.03%
2019/05/13	0	0.00	2	25.20	25.20	-2	18,807	-0.01%
2019/05/10	5	25.05	2	25.20	25.00	3	18,849	0.02%
2019/05/09	2	25.08	1	25.20	25.00	1	18,933	0.01%
2019/05/08	2	25.08	1	25.15	25.10	1	18,851	0.01%
2019/05/07	7	25.02	1	25.20	25.15	6	18,793	0.03%
2019/05/06	28.2	25.02	1	25.05	25.00	27.2	18,814	0.14%
2019/05/03	7	25.31	8.2	25.36	25.30	-1.2	18,468	-0.01%
2019/05/02	5	25.50	1	25.50	25.50	4	18,253	0.02%
2019/04/30	13	25.34	0	0.00	25.35	13	18,221	0.07%
2019/04/29	2	25.38	15	25.20	25.40	-13	18,211	-0.07%
2019/04/26	6.1	24.58	16	24.58	24.75	-9.9	17,998	-0.05%
2019/04/25	11	24.25	0	0.00	24.25	11	17,956	0.06%
2019/04/24	1	24.25	1	24.35	24.25	0	17,982	0.00%
2019/04/23	10	24.30	8	24.21	24.25	2	17,987	0.01%
2019/04/22	3	24.18	0	0.00	24.20	3	17,908	0.02%
2019/04/19	5	23.95	1	24.05	24.10	4	18,069	0.02%
2019/04/17	0.2	24.00	1	24.00	23.95	-0.8	18,505	0.00%
2019/04/16	0.3	23.95	0	0.00	23.90	0.3	18,657	0.00%
2019/04/15	5	23.77	0	0.00	24.00	5	18,807	0.03%
2019/04/12	5	23.77	78.1	23.79	23.85	-73.1	18,693	-0.39%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/09	3	23.92	0	0.00	24.00	3	18,336	0.02%
2019/04/01	1	23.90	6	23.82	23.85	-5	17,289	-0.03%
2019/03/29	6.1	23.54	1	23.65	23.75	5.1	17,047	0.03%
2019/03/28	5	23.42	1	23.45	23.60	4	16,965	0.02%
2019/03/27	12	23.50	0	0.00	23.45	12	16,785	0.07%
2019/03/26	1	23.45	2	23.55	23.55	-1	16,543	-0.01%
2019/03/25	4	23.48	0	0.00	23.45	4	16,759	0.02%
2019/03/22	5	23.47	0	0.00	23.60	5	16,503	0.03%
2019/03/21	1	23.20	10.2	23.25	23.35	-9.2	16,257	-0.06%
2019/03/20	0	0.00	22	23.25	23.30	-22	16,136	-0.14%
2019/03/19	33.2	23.22	14	23.23	23.30	19.2	15,773	0.12%
2019/03/18	30.1	23.07	5	23.06	23.10	25.1	15,502	0.16%
2019/03/15	25	22.48	0.5	22.55	22.50	24.5	14,950	0.16%
2019/03/14	2.1	22.38	0	0.00	22.35	2.1	14,889	0.01%
2019/03/13	1	22.35	0	0.00	22.40	1	15,168	0.01%
2019/03/11	0	0.00	5	22.15	22.10	-5	15,236	-0.03%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	1	22.25	0	0.00	22.20	1	15,604	0.01%
2019/03/06	1	22.15	5	22.20	22.20	-4	15,520	-0.03%
2019/03/05	0	0.00	6	22.05	22.15	-6	15,649	-0.04%
2019/02/27	0	0.00	4	22.05	22.10	-4	15,696	-0.03%
2019/02/26	2	22.00	7	22.05	22.00	-5	15,641	-0.03%
2019/02/25	7	21.95	11.1	21.85	22.00	-4.1	15,615	-0.03%
2019/02/22	10	21.80	0	0.00	21.85	10	15,616	0.06%
2019/02/21	0.5	21.85	0	0.00	21.80	0.5	15,713	0.00%
2019/02/18	2	21.55	0	0.00	21.70	2	15,793	0.01%
2019/02/15	21.1	21.67	0	0.00	21.55	21.1	15,757	0.13%
2019/02/14	13	21.85	5	21.88	21.80	8	15,741	0.05%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/29	0	0.00	4	21.33	21.25	-4	15,262	-0.03%
2019/01/25	0	0.00	1	21.25	21.20	-1	15,427	-0.01%
2019/01/24	7	21.04	0	0.00	21.15	7	15,386	0.05%
2019/01/23	6	21.11	0	0.00	21.15	6	15,689	0.04%
2019/01/21	2	21.30	2	21.25	21.40	0	16,139	0.00%
2019/01/18	0	0.00	1.1	21.06	21.20	-1.1	16,342	-0.01%
2019/01/17	2	20.83	0	0.00	20.95	2	16,698	0.01%
2019/01/16	0	0.00	5	21.05	21.00	-5	17,012	-0.03%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/14	0	0.00	3	20.95	21.00	-3	17,507	-0.02%
2019/01/11	1	21.00	2	21.00	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	1	20.75	20.90	-1	17,599	-0.01%
2019/01/09	0	0.00	3	20.70	20.70	-3	17,810	-0.02%
2019/01/08	0	0.00	60	20.35	20.30	-60	17,839	-0.34%
2019/01/04	0	0.00	1	20.20	20.20	-1	18,456	-0.01%
2018/12/27	0	0.00	2	20.23	20.25	-2	19,989	-0.01%
2018/12/26	8	20.01	1	20.10	20.00	7	20,202	0.03%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/24	1	20.00	2	20.10	20.20	-1	20,467	0.00%
2018/12/22	7	20.04	0.1	20.10	20.05	6.9	20,407	0.03%
2018/12/21	0	0.00	1	20.05	20.00	-1	20,553	0.00%
2018/12/19	0	0.00	0	20.20	20.20	0	20,630	0.00%
2018/12/18	12	20.09	0	0.00	20.05	12	20,689	0.06%
2018/12/11	1	20.25	0	0.00	20.20	1	20,699	0.00%
2018/12/10	5	20.25	0	0.00	20.20	5	20,823	0.02%
2018/12/06	5	20.49	0	0.00	20.45	5	20,842	0.02%
2018/12/05	6	20.68	0	0.00	20.65	6	20,622	0.03%
2018/12/04	1	20.85	0	0.00	20.90	1	20,671	0.00%
2018/12/03	0	0.00	5	20.97	21.00	-5	21,048	-0.02%
2018/11/29	1	20.70	0	0.00	20.65	1	20,923	0.00%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/26	0	0.00	7	20.94	20.75	-7	20,769	-0.03%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/21	1	20.85	0.1	21.05	20.95	0.9	20,971	0.00%
2018/11/20	14	21.02	0	0.00	21.00	14	20,952	0.07%
2018/11/19	1	21.20	1	21.35	21.15	0	20,867	0.00%
2018/11/16	1	21.15	0	0.00	21.30	1	20,940	0.00%
2018/11/09	1	21.15	0	0.00	21.20	1	21,388	0.00%
2018/11/08	0	0.00	20	21.10	21.35	-20	21,427	-0.09%
2018/11/07	39	21.08	39	21.15	21.10	0	21,259	0.00%
2018/11/06	20	20.79	1	20.80	20.95	19	21,331	0.09%
2018/11/05	16	20.65	41	20.68	20.90	-25	21,271	-0.12%
2018/11/02	21	20.53	14	20.51	20.95	7	21,327	0.03%
2018/11/01	10	20.37	0	0.00	20.35	10	21,475	0.05%
2018/10/31	14	20.28	14	20.45	20.50	0	21,654	0.00%
2018/10/30	0	0.00	1	19.90	19.85	-1	21,381	0.00%
2018/10/29	2	19.68	39	19.70	19.60	-37	21,457	-0.17%
2018/10/26	1	19.85	0	0.00	19.85	1	21,237	0.00%
2018/10/25	14.1	19.87	1	20.00	19.95	13.1	20,989	0.06%
2018/10/24	7	20.12	21	20.20	20.40	-14	20,864	-0.07%
2018/10/23	11	20.62	0	0.00	20.55	11	20,596	0.05%
2018/10/22	7	20.95	25.5	20.95	20.90	-18.5	20,634	-0.09%
2018/10/19	1	21.15	6	21.20	21.20	-5	21,371	-0.02%
2018/10/18	3	21.30	0	0.00	21.30	3	21,953	0.01%
2018/10/17	11	21.40	20	21.28	21.30	-9	22,288	-0.04%
2018/10/16	0	0.00	2	21.25	21.25	-2	22,707	-0.01%
2018/10/15	9	21.41	0	0.00	21.50	9	22,810	0.04%
2018/10/12	20	21.34	0	0.00	21.75	20	22,725	0.09%
2018/10/11	17	21.62	2.2	21.79	21.60	14.8	22,514	0.07%
2018/10/09	5	22.05	5	22.05	22.35	0	21,684	0.00%
2018/10/08	1	22.00	0	0.00	22.05	1	21,599	0.00%
2018/10/05	22	22.03	2.1	22.10	22.05	19.9	21,648	0.09%
2018/10/04	29	22.20	0	0.00	22.20	29	21,719	0.13%
2018/10/03	7	22.33	5	22.50	22.30	2	21,664	0.01%
2018/10/02	7	22.36	0	0.00	22.45	7	21,800	0.03%
2018/09/28	17	22.43	0	0.00	22.55	17	21,924	0.08%
2018/09/27	7	22.45	0	0.00	22.50	7	21,937	0.03%
2018/09/26	5	22.60	20	22.70	22.55	-15	21,787	-0.07%
2018/09/25	0	0.00	1	22.60	22.75	-1	21,931	0.00%
2018/09/21	0	0.00	4	22.48	22.65	-4	21,926	-0.02%
2018/09/20	6	22.25	7	22.25	22.20	-1	21,815	0.00%
2018/09/19	5	22.31	0	0.00	22.30	5	21,922	0.02%
2018/09/17	5	22.25	0	0.00	22.30	5	22,111	0.02%
2018/09/14	0	0.00	1	22.50	22.35	-1	23,007	0.00%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	7	22.21	0	0.00	22.25	7	23,916	0.03%
2018/09/11	2	22.23	10	22.25	22.30	-8	24,111	-0.03%
2018/09/10	24	22.19	0	0.00	22.30	24	24,379	0.10%
2018/09/07	42	22.40	9.2	22.46	22.30	32.8	24,644	0.13%
2018/09/06	13	22.03	0	0.00	22.00	13	24,498	0.05%
2018/09/05	8	22.30	4.5	22.31	22.25	3.5	24,306	0.01%
2018/09/03	1	22.45	0.3	22.50	22.45	0.7	24,495	0.00%
2018/08/31	2	22.35	0	0.00	22.60	2	24,580	0.01%
2018/08/30	4	22.38	40.3	22.50	22.45	-36.3	24,596	-0.15%
2018/08/29	0	0.00	7	22.58	22.60	-7	24,861	-0.03%
2018/08/28	0	0.00	4	22.40	22.45	-4	24,888	-0.02%
2018/08/27	4	22.13	1	22.25	22.25	3	24,877	0.01%
2018/08/24	7	22.21	45	22.20	22.25	-38	25,024	-0.15%
2018/08/23	0	0.00	7	22.42	22.35	-7	26,130	-0.03%
2018/08/22	0	0.00	2	22.30	22.25	-2	26,468	-0.01%
2018/08/21	1	22.00	5	21.93	22.00	-4	26,256	-0.02%
2018/08/20	0	0.00	6	21.85	21.80	-6	26,210	-0.02%
2018/08/17	45	21.80	5.1	21.88	21.75	39.9	26,200	0.15%
2018/08/16	3	21.52	0	0.00	21.80	3	26,087	0.01%
2018/08/15	0	0.00	3	21.75	21.55	-3	26,034	-0.01%
2018/08/14	0	0.00	5	21.76	21.70	-5	26,005	-0.02%
2018/08/13	2	21.63	0	0.00	21.60	2	26,031	0.01%
2018/08/10	3	21.65	2	21.80	21.80	1	25,809	0.00%
2018/08/09	13	21.88	0	0.00	21.70	13	25,901	0.05%
2018/08/08	0	0.00	7	21.91	21.95	-7	25,510	-0.03%
2018/08/07	8	21.73	6	21.93	21.65	2	25,626	0.01%
2018/08/06	29	21.60	15	21.59	21.65	14	25,757	0.05%
2018/08/03	7	21.25	0	0.00	21.30	7	25,721	0.03%
2018/08/02	7	21.28	2	21.35	21.25	5	25,593	0.02%
2018/08/01	3	21.17	2	21.40	21.40	1	25,543	0.00%
2018/07/31	7	21.16	10.1	21.37	21.35	-3.1	25,618	-0.01%
2018/07/30	5	20.85	1	20.95	21.00	4	25,488	0.02%
2018/07/27	6	20.95	8	21.05	20.95	-2	25,593	-0.01%
2018/07/26	92	20.97	73	21.01	21.10	19	25,359	0.07%
2018/07/25	8	22.40	1	22.40	22.45	7	24,594	0.03%
2018/07/24	0	0.00	1	22.30	22.35	-1	24,225	0.00%
2018/07/23	0	0.00	20	22.13	22.20	-20	23,943	-0.08%
2018/07/20	1	21.90	0	0.00	21.90	1	23,817	0.00%
2018/07/19	0.2	21.85	0	0.00	21.80	0.2	23,401	0.00%
2018/07/18	1	21.70	3	21.78	21.70	-2	23,302	-0.01%
2018/07/17	2	21.75	0	0.00	21.70	2	23,322	0.01%
2018/07/13	0	0.00	34	21.79	21.80	-34	23,181	-0.15%
2018/07/12	0	0.00	29	21.51	21.65	-29	22,993	-0.13%
2018/07/11	0	0.00	2.8	21.26	21.25	-2.8	22,821	-0.01%
2018/07/10	0	0.00	30	21.19	21.15	-30	22,723	-0.13%
2018/07/09	0	0.00	6	21.10	21.05	-6	22,706	-0.03%
2018/07/06	1	20.85	0	0.00	20.95	1	22,809	0.00%
2018/07/05	0	0.00	3	21.05	20.90	-3	22,934	-0.01%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1.6	21.05	0	0.00	20.95	1.6	23,244	0.01%
2018/06/29	0	0.00	1	21.20	21.25	-1	23,269	0.00%
2018/06/28	1	20.90	1	21.00	20.90	0	23,018	0.00%
2018/06/27	5	21.05	0	0.00	21.00	5	22,898	0.02%
2018/06/26	11	21.10	0	0.00	21.10	11	22,866	0.05%
2018/06/25	1	21.15	1	21.25	21.15	0	22,765	0.00%
2018/06/22	8	20.91	0	0.00	20.90	8	22,187	0.04%
2018/06/21	38	21.12	10	21.05	21.05	28	21,835	0.13%
2018/06/20	14	21.22	1	21.20	21.20	13	21,448	0.06%
2018/06/19	4	21.30	16	21.30	21.20	-12	21,255	-0.06%
2018/06/15	1	21.45	0	0.00	21.50	1	20,993	0.00%
2018/06/14	14	21.54	0	0.00	21.40	14	20,688	0.07%
2018/06/13	7	21.80	0	0.00	21.75	7	20,651	0.03%
2018/06/08	2.9	21.82	2	21.80	21.85	0.9	20,647	0.00%
2018/06/07	0	0.00	24	21.85	21.90	-24	20,550	-0.12%
2018/06/06	4	21.61	0	0.00	21.80	4	20,481	0.02%
2018/06/05	20	21.50	18	21.43	21.50	2	20,094	0.01%
2018/06/04	0	21.25	0	0.00	21.25	0	19,888	0.00%
2018/06/01	4	20.91	0	0.00	21.10	4	19,806	0.02%
2018/05/31	2	20.90	0	0.00	20.90	2	19,617	0.01%
2018/05/30	2	21.10	1.6	21.07	21.00	0.4	18,518	0.00%
2018/05/25	2	21.15	1	21.20	21.15	1	18,447	0.01%
2018/05/24	0	0.00	1	21.15	21.20	-1	18,530	-0.01%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/17	2	21.15	6	21.25	21.15	-4	19,752	-0.02%
2018/05/16	2	21.08	0	0.00	21.10	2	19,724	0.01%
2018/05/15	1	21.15	0	0.00	21.15	1	20,236	0.00%
2018/05/14	1	20.95	55.1	21.07	21.20	-54.1	21,219	-0.26%
2018/05/11	5	20.87	1	20.90	20.90	4	20,891	0.02%
2018/05/10	10	20.71	0	0.00	20.80	10	20,762	0.05%
2018/05/09	6	20.70	0	0.00	20.70	6	20,623	0.03%
2018/05/08	1	20.70	0	0.00	20.70	1	20,609	0.00%
2018/05/07	8	20.69	0	0.00	20.70	8	20,482	0.04%
2018/05/04	5	20.54	0	0.00	20.70	5	20,229	0.02%
2018/05/03	15	20.62	0	0.00	20.55	15	19,964	0.08%
2018/05/02	8	20.86	3.1	20.80	20.85	4.9	19,853	0.02%
2018/04/30	5	20.91	0	0.00	21.00	5	19,823	0.03%
2018/04/27	0	0.00	2	20.60	20.60	-2	19,442	-0.01%
2018/04/26	6	20.40	2	20.55	20.55	4	19,337	0.02%
2018/04/25	3	20.12	0.3	20.25	20.25	2.7	18,756	0.01%
2018/04/23	11	20.20	0	0.00	20.15	11	18,664	0.06%
2018/04/20	1	20.20	6	20.25	20.35	-5	18,459	-0.03%
2018/04/19	2	20.10	2	20.15	20.20	0	18,391	0.00%
2018/04/18	2	20.05	0	0.00	20.10	2	18,405	0.01%
2018/04/17	10	20.02	0	0.00	20.05	10	18,418	0.05%
2018/04/16	1	20.05	30.9	20.05	20.15	-29.9	18,419	-0.16%
2018/04/13	5	20.13	5	20.05	20.05	0	18,429	0.00%
2018/04/12	1	19.95	0	0.00	20.10	1	18,673	0.01%
2018/04/11	1	19.95	1	19.95	20.00	0	18,618	0.00%
2018/04/10	1	19.60	3	19.65	19.80	-2	18,443	-0.01%
2018/04/03	4	19.44	0	0.00	19.45	4	18,393	0.02%
2018/04/02	1	19.50	0	0.00	19.50	1	18,244	0.01%
2018/03/30	3	19.52	0	0.00	19.50	3	18,148	0.02%
2018/03/29	0	0.00	1	19.50	19.60	-1	18,061	-0.01%
2018/03/28	2	19.43	4	19.50	19.50	-2	17,940	-0.01%
2018/03/26	3	19.35	0	0.00	19.35	3	17,556	0.02%
2018/03/23	10	19.38	1	19.40	19.40	9	17,404	0.05%
2018/03/22	2	19.58	2	19.65	19.60	0	17,160	0.00%
2018/03/21	0	0.00	4	19.60	19.60	-4	17,019	-0.02%
2018/03/20	2	19.50	0	0.00	19.50	2	17,193	0.01%
2018/03/19	3	19.40	22	19.54	19.60	-19	17,095	-0.11%
2018/03/16	2	19.33	0	0.00	19.30	2	16,798	0.01%
2018/03/14	1	19.45	97.9	19.50	19.45	-96.9	16,414	-0.59%
2018/03/12	1	19.40	0	0.00	19.50	1	16,407	0.01%
2018/03/09	11	19.35	0	0.00	19.40	11	16,501	0.07%
2018/03/07	2	19.30	0	0.00	19.40	2	16,752	0.01%
2018/03/06	0	0.00	1	19.35	19.35	-1	17,009	-0.01%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	0	0.00	61	19.45	19.40	-61	17,038	-0.36%
2018/02/27	0	0.00	13	19.47	19.35	-13	16,915	-0.08%
2018/02/26	0	0.00	9.7	19.45	19.50	-9.7	16,660	-0.06%
2018/02/23	5	19.30	0	0.00	19.30	5	16,730	0.03%
2018/02/21	0	0.00	11	19.17	19.30	-11	17,463	-0.06%
2018/02/12	2	18.80	0	0.00	18.80	2	17,075	0.01%
2018/02/09	5	18.64	0	0.00	18.70	5	16,791	0.03%
2018/02/08	1	18.75	1	18.90	18.90	0	16,543	0.00%
2018/02/07	66	18.84	44	18.79	18.65	22	16,492	0.13%
2018/02/06	50	18.58	90	18.60	18.50	-40	16,036	-0.25%
2018/02/05	6	18.96	0	0.00	19.10	6	14,890	0.04%
2018/02/01	90	19.30	0	0.00	19.30	90	14,743	0.61%
2018/01/31	1	19.20	1	19.30	19.20	0	14,772	0.00%
2018/01/30	2	19.33	0	0.00	19.30	2	14,652	0.01%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/24	10	19.37	30	19.30	19.45	-20	14,371	-0.14%
2018/01/23	1	19.45	0	0.00	19.55	1	14,207	0.01%
2018/01/19	0	19.55	0	0.00	19.60	0	14,125	0.00%
2018/01/18	1	19.50	52	19.55	19.55	-51	14,103	-0.36%
2018/01/17	3	19.40	40	19.48	19.50	-37	14,104	-0.26%
2018/01/16	3	19.45	0	0.00	19.45	3	13,944	0.02%
2018/01/15	12	19.47	2	19.48	19.50	10	13,804	0.07%
2018/01/11	3	19.45	20	19.50	19.55	-17	13,433	-0.13%
2018/01/10	1.8	19.52	2	19.50	19.60	-0.2	13,576	0.00%
2018/01/09	10	19.50	22	19.50	19.60	-12	13,486	-0.09%
2018/01/08	90	19.55	50	19.53	19.60	40	13,493	0.30%
2018/01/05	0	0.00	5	19.30	19.35	-5	13,108	-0.04%
2018/01/03	0	0.00	22.4	19.25	19.35	-22.4	13,256	-0.17%