玉山金 (2884)-宏遠-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
28.50
漲跌
▼0.35
漲幅
-1.21%
成交量
56,351張
產業
上市金融類股
3166人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－宏遠-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

宏遠-桃園券商分點個股進出
宏遠-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
2024/05/22	22	28.64	0	0.00	28.50	22	28,969	0.08%
2024/05/21	17.5	28.59	22.4	29.02	28.85	-4.9	28,352	-0.02%
2024/05/20	14	28.96	15	29.22	29.40	-1	27,499	0.00%
2024/05/17	0	0.00	9.1	28.91	29.00	-9.1	26,294	-0.03%
2024/05/16	0	0.00	6	28.25	28.30	-6	25,180	-0.02%
2024/05/15	6	27.95	30	28.05	28.00	-24	24,945	-0.10%
2024/05/14	2.2	28.07	1	27.90	27.90	1.2	25,005	0.00%
2024/05/13	0.1	28.30	101	28.35	28.30	-101	25,333	-0.40%	大賣/
2024/05/10	0	0.00	153	28.15	28.50	-153	25,250	-0.61%	大賣/鉅額交易
2024/05/09	0	0.00	2	27.95	27.90	-2	25,063	-0.01%
2024/05/07	1.1	28.00	5.3	28.15	28.20	-4.2	24,922	-0.02%
2024/05/06	2	28.15	9.2	28.00	28.10	-7.2	24,685	-0.03%
2024/05/03	0.1	27.70	1	27.75	27.60	-0.9	24,200	0.00%
2024/05/02	0	0.00	1	27.70	27.45	-1	24,077	0.00%
2024/04/30	3.1	27.48	0	0.00	27.40	3.1	24,007	0.01%
2024/04/29	0.4	27.65	34	27.48	27.65	-33.6	23,856	-0.14%
2024/04/26	0	0.00	2	27.13	27.10	-2	23,407	-0.01%
2024/04/24	2.1	27.25	14	27.30	27.05	-11.9	23,463	-0.05%
2024/04/23	0.1	27.10	3	27.23	27.20	-2.9	23,582	-0.01%
2024/04/22	1	26.90	12.5	26.95	27.05	-11.5	23,508	-0.05%
2024/04/19	9.2	26.49	0	0.00	26.55	9.2	23,286	0.04%
2024/04/18	2	26.80	6	26.91	27.00	-4	22,782	-0.02%
2024/04/17	7.1	26.18	0	0.00	26.50	7.1	22,603	0.03%
2024/04/16	5.3	26.52	1	26.30	26.30	4.3	22,238	0.02%
2024/04/15	2	26.90	2.4	27.07	27.05	-0.4	21,578	0.00%
2024/04/12	20	27.05	0	0.00	27.10	20	21,487	0.09%
2024/04/11	2	27.00	0	0.00	27.25	2	21,342	0.01%
2024/04/09	0.2	27.15	0.1	27.15	27.30	0.1	21,201	0.00%
2024/04/03	3.4	26.94	0	0.00	26.90	3.4	20,964	0.02%
2024/04/02	0	0.00	0.2	27.25	27.30	-0.2	20,732	0.00%
2024/04/01	0	0.00	0.2	27.25	27.35	-0.2	20,725	0.00%
2024/03/29	1	27.08	5	27.25	27.25	-4	20,636	-0.02%
2024/03/28	0.5	27.10	0	0.00	27.15	0.5	20,438	0.00%
2024/03/27	0.4	27.11	8	27.40	27.20	-7.6	20,255	-0.04%
2024/03/26	0.5	27.10	12.5	27.22	27.35	-12	20,157	-0.06%
2024/03/22	0.5	26.95	5	27.06	27.10	-4.5	19,769	-0.02%
2024/03/21	0.5	26.65	10	26.55	26.75	-9.5	19,355	-0.05%
2024/03/20	1	26.48	4.5	26.58	26.50	-3.5	19,372	-0.02%
2024/03/19	1	26.50	0.2	26.45	26.55	0.8	19,384	0.00%
2024/03/18	41	26.47	0.2	26.40	26.50	40.8	19,138	0.21%
2024/03/15	0	0.00	3.4	26.08	26.20	-3.4	18,545	-0.02%
2024/03/14	2	25.95	1	26.05	26.05	1	17,906	0.01%
2024/03/12	5.6	25.51	1	25.65	25.65	4.6	17,248	0.03%
2024/03/11	0.2	25.35	1.3	25.38	25.50	-1.1	17,255	-0.01%
2024/03/08	1	25.30	0	0.00	25.30	1	17,111	0.01%
2024/03/07	2	25.25	0	0.00	25.40	2	16,848	0.01%
2024/03/05	1.2	25.35	0	25.35	25.30	1.2	17,078	0.01%
2024/03/04	0.3	25.30	5.1	25.30	25.35	-4.8	17,106	-0.03%
2024/02/29	0.2	25.20	14	25.21	25.25	-13.8	17,045	-0.08%
2024/02/27	0.1	24.95	31.5	25.08	25.10	-31.4	16,349	-0.19%
2024/02/26	32	24.35	0	0.00	24.35	32	15,680	0.20%
2024/02/23	3	24.48	1.3	24.55	24.40	1.7	15,393	0.01%
2024/02/22	2.5	24.59	0	0.00	24.50	2.5	15,548	0.02%
2024/02/21	4.2	24.67	0	0.00	24.65	4.2	15,462	0.03%
2024/02/20	4.7	24.83	0	0.00	24.75	4.7	15,474	0.03%
2024/02/19	1	24.75	6.6	24.74	24.80	-5.6	15,942	-0.04%
2024/02/16	1.1	24.61	0	0.00	24.65	1.1	16,164	0.01%
2024/02/05	1.5	24.55	0	0.00	24.50	1.5	16,018	0.01%
2024/02/02	1	24.80	0	0.00	24.85	1	15,635	0.01%
2024/02/01	5	24.75	0	0.00	24.90	5	15,583	0.03%
2024/01/26	0	0.00	2	24.88	24.85	-2	15,870	-0.01%
2024/01/25	1	24.60	0	0.00	24.65	1	15,891	0.01%
2024/01/24	1	24.60	0	0.00	24.65	1	15,832	0.01%
2024/01/23	2	24.58	0	0.00	24.65	2	15,780	0.01%
2024/01/22	4.1	24.63	0	0.00	24.55	4.1	15,738	0.03%
2024/01/19	1	24.55	0	0.00	24.70	1	15,569	0.01%
2024/01/18	1	24.55	0	0.00	24.55	1	15,506	0.01%
2024/01/17	2.2	24.79	0	0.00	24.60	2.2	15,396	0.01%
2024/01/16	6.2	25.09	0	0.00	25.00	6.2	15,148	0.04%
2024/01/15	0.5	25.40	0	0.00	25.40	0.5	14,957	0.00%
2024/01/12	1	25.30	0.1	25.40	25.35	0.9	15,170	0.01%
2024/01/10	2	25.43	1	25.45	25.40	1	15,145	0.01%
2024/01/09	0.1	25.70	0	0.00	25.50	0.1	15,226	0.00%
2024/01/08	0	0.00	1	25.80	25.80	-1	15,229	-0.01%
2024/01/05	1	25.65	1	25.65	25.65	0	15,177	0.00%
2024/01/02	2.1	25.75	21	25.80	25.90	-18.9	15,580	-0.12%
2023/12/29	1	25.75	0	0.00	25.80	1	15,639	0.01%
2023/12/28	2	25.65	6	25.71	25.80	-4	15,982	-0.03%
2023/12/27	0	0.00	11	25.70	25.70	-11	15,958	-0.07%
2023/12/26	0	0.00	1	25.50	25.50	-1	15,869	-0.01%
2023/12/21	1.5	25.28	0	0.00	25.40	1.5	15,928	0.01%
2023/12/20	1	25.40	7	25.45	25.40	-6	15,837	-0.04%
2023/12/19	1	25.35	0	0.00	25.50	1	15,759	0.01%
2023/12/15	0	0.00	15.1	25.75	25.70	-15.1	16,006	-0.09%
2023/12/14	0	0.00	17	25.71	25.75	-17	15,631	-0.11%
2023/12/13	1	25.35	0	0.00	25.45	1	15,320	0.01%
2023/12/11	10	25.55	0	0.00	25.60	10	15,935	0.06%
2023/12/07	2	25.40	0	0.00	25.50	2	15,995	0.01%
2023/12/06	0	0.00	0.2	25.55	25.55	-0.2	16,053	0.00%
2023/12/01	1.3	25.25	10	25.25	25.25	-8.7	16,050	-0.05%
2023/11/30	0.2	25.60	0	0.00	25.60	0.2	15,938	0.00%
2023/11/27	30	25.45	0	0.00	25.35	30	15,485	0.19%
2023/11/24	0	0.00	0.1	25.45	25.50	-0.1	15,446	0.00%
2023/11/21	0	0.00	4	25.65	25.70	-4	15,392	-0.03%
2023/11/17	0	0.00	1	25.25	25.15	-1	15,128	-0.01%
2023/11/16	18	25.10	5.1	24.96	25.15	12.9	15,028	0.09%
2023/11/13	4	24.50	0.2	24.55	24.50	3.8	14,179	0.03%
2023/11/08	0.1	24.50	1	24.65	24.55	-0.9	14,809	-0.01%
2023/11/07	1	24.35	0	0.00	24.50	1	14,679	0.01%
2023/11/06	0.1	24.55	1	24.50	24.55	-0.9	14,703	-0.01%
2023/11/03	0	0.00	2	24.35	24.35	-2	14,523	-0.01%
2023/11/01	3	23.83	0	0.00	23.85	3	14,552	0.02%
2023/10/31	1.2	23.86	0.5	23.95	23.85	0.7	14,678	0.00%
2023/10/30	1.1	23.86	0	0.00	23.85	1.1	14,894	0.01%
2023/10/26	7	23.86	10	23.80	23.80	-3	15,070	-0.02%
2023/10/25	1.1	23.95	0	0.00	23.95	1.1	15,050	0.01%
2023/10/24	10	24.00	0	0.00	23.95	10	15,626	0.06%
2023/10/23	3.3	23.97	0	0.00	24.05	3.3	16,228	0.02%
2023/10/20	10	24.00	0	0.00	24.00	10	16,482	0.06%
2023/10/19	1.1	24.30	0	0.00	24.20	1.1	16,384	0.01%
2023/10/18	2	24.45	0	0.00	24.50	2	16,613	0.01%
2023/10/17	0.1	24.65	0	0.00	24.70	0.1	16,772	0.00%
2023/10/16	1.1	24.61	0	0.00	24.70	1.1	16,846	0.01%
2023/10/12	1	24.60	1	24.65	24.75	0	17,048	0.00%
2023/10/11	0.6	24.40	1	24.55	24.60	-0.4	17,071	0.00%
2023/10/04	15	23.86	10	23.80	23.80	5	16,918	0.03%
2023/10/03	1.3	24.13	60	24.05	24.10	-58.7	16,657	-0.35%
2023/10/02	0.2	24.30	11	24.20	24.15	-10.8	16,730	-0.06%
2023/09/26	2	24.13	0	0.00	24.15	2	17,441	0.01%
2023/09/25	0.1	24.35	0	0.00	24.30	0.1	17,418	0.00%
2023/09/22	1	24.15	0	0.00	24.10	1	17,676	0.01%
2023/09/21	11.1	24.10	0	0.00	24.05	11.1	17,755	0.06%
2023/09/20	1.1	24.36	0	0.00	24.35	1.1	17,558	0.01%
2023/09/19	1	24.45	0	0.00	24.45	1	17,476	0.01%
2023/09/18	10	24.45	10	24.40	24.45	0	17,648	0.00%
2023/09/15	4.1	24.46	0	0.00	24.40	4.1	17,710	0.02%
2023/09/14	12.1	24.67	2	24.58	24.80	10.1	17,220	0.06%
2023/09/13	0.2	24.35	1	24.40	24.30	-0.8	17,044	0.00%
2023/09/12	1.2	24.11	0	0.00	24.25	1.2	17,281	0.01%
2023/09/11	13	24.15	0	0.00	24.15	13	17,201	0.08%
2023/09/08	7.1	24.20	0	0.00	24.20	7.1	17,161	0.04%
2023/09/07	4	24.24	0	0.00	24.20	4	17,201	0.02%
2023/09/06	4	24.40	0	0.00	24.35	4	17,154	0.02%
2023/09/05	1	24.55	0	0.00	24.50	1	17,051	0.01%
2023/09/04	5	24.60	0	0.00	24.60	5	17,088	0.03%
2023/09/01	1	24.55	0	0.00	24.55	1	17,206	0.01%
2023/08/30	15	24.83	5.2	24.80	24.80	9.8	17,105	0.06%
2023/08/29	1	24.55	0	0.00	24.60	1	17,267	0.01%
2023/08/28	5	24.60	0	0.00	24.50	5	17,312	0.03%
2023/08/25	1.5	24.38	0	0.00	24.35	1.5	17,853	0.01%
2023/08/24	1.1	24.50	0	0.00	24.40	1.1	17,935	0.01%
2023/08/23	32.1	24.60	0	0.00	24.55	32.1	17,763	0.18%
2023/08/22	2.1	24.68	0	0.00	24.65	2.1	17,798	0.01%
2023/08/21	0.2	24.90	21	24.80	24.85	-20.8	17,833	-0.12%
2023/08/18	22	24.50	2	24.83	24.60	20	17,896	0.11%
2023/08/17	1	24.45	0	0.00	24.50	1	17,943	0.01%
2023/08/16	3.1	24.67	0	0.00	24.55	3.1	17,968	0.02%
2023/08/15	1	25.30	0	0.00	25.00	1	18,074	0.01%
2023/08/14	3.2	25.45	0	0.00	25.35	3.2	18,157	0.02%
2023/08/11	3.2	25.76	0	0.00	25.70	3.2	18,303	0.02%
2023/08/09	0	0.00	2	25.85	25.90	-2	18,587	-0.01%
2023/08/08	0	25.70	1	25.65	25.60	-1	18,629	-0.01%
2023/08/04	2	25.58	0	0.00	25.55	2	19,029	0.01%
2023/08/02	4	25.71	0	0.00	25.65	4	19,034	0.02%
2023/08/01	10	25.90	0	0.00	25.95	10	18,926	0.05%
2023/07/31	1	25.90	0	0.00	25.85	1	18,911	0.01%
2023/07/28	2	25.93	1	26.05	25.95	1	18,840	0.01%
2023/07/27	0.2	26.00	0	0.00	26.00	0.2	19,073	0.00%
2023/07/26	2.1	26.90	0	0.00	26.95	2.1	18,746	0.01%
2023/07/24	0	0.00	1.4	26.21	26.25	-1.4	17,976	-0.01%
2023/07/18	50	26.42	0	0.00	26.45	50	17,454	0.29%
2023/07/17	0.2	26.35	0	0.00	26.45	0.2	17,439	0.00%
2023/07/14	0	0.00	2	26.18	26.30	-2	17,330	-0.01%
2023/07/13	6	26.05	2	26.10	26.00	4	17,212	0.02%
2023/07/11	1.2	25.63	4	25.55	25.80	-2.8	17,178	-0.02%
2023/07/10	6.5	25.41	0	0.00	25.45	6.5	17,133	0.04%
2023/07/07	5	25.55	0	0.00	25.55	5	17,090	0.03%
2023/07/04	4	26.10	0	0.00	26.05	4	16,516	0.02%
2023/07/03	0	0.00	2	26.35	26.20	-2	17,050	-0.01%
2023/06/29	1	26.00	0	0.00	25.95	1	17,356	0.01%
2023/06/28	10	26.10	0	0.00	26.10	10	17,343	0.06%
2023/06/27	1	26.25	0	0.00	26.20	1	17,375	0.01%
2023/06/26	1.1	26.35	21	26.40	26.35	-19.9	17,445	-0.11%
2023/06/20	1	26.15	5	26.25	26.30	-4	17,509	-0.02%
2023/06/19	0.1	26.20	7	26.10	26.30	-7	17,602	-0.04%
2023/06/16	5	26.15	8.7	26.25	26.20	-3.7	17,763	-0.02%
2023/06/15	10.1	26.15	0	0.00	26.25	10.1	17,695	0.06%
2023/06/14	0.1	26.30	0	0.00	26.25	0.1	18,005	0.00%
2023/06/13	7	26.20	0	0.00	26.30	7	18,799	0.04%
2023/06/12	1.2	26.25	7.3	26.35	26.20	-6.1	18,972	-0.03%
2023/06/09	0	0.00	1	26.60	26.50	-1	19,209	-0.01%
2023/06/08	18	26.55	0	0.00	26.60	18	19,690	0.09%
2023/06/07	0	0.00	0.7	26.60	26.70	-0.7	20,013	0.00%
2023/06/05	0	0.00	5	26.36	26.35	-5	20,288	-0.02%
2023/06/02	1.1	26.05	2	26.10	26.00	-0.9	20,283	0.00%
2023/05/31	0	0.00	1	25.90	25.90	-1	20,433	0.00%
2023/05/30	1.6	25.95	0	0.00	25.90	1.6	20,093	0.01%
2023/05/26	1	25.85	0	0.00	25.75	1	21,019	0.00%
2023/05/25	0	26.00	0	0.00	25.80	0	21,338	0.00%
2023/05/24	0.1	26.00	5	26.00	26.10	-4.9	21,844	-0.02%
2023/05/23	0	0.00	0.3	26.10	26.10	-0.3	24,309	0.00%
2023/05/22	0	0.00	2	26.15	26.20	-2	24,670	-0.01%
2023/05/19	0.1	26.20	22.1	26.15	26.30	-22	24,822	-0.09%
2023/05/18	10.2	25.95	8.7	25.97	26.00	1.4	24,535	0.01%
2023/05/17	0	0.00	25	25.86	25.90	-25	24,518	-0.10%
2023/05/16	11.8	25.45	16	25.63	25.70	-4.3	24,504	-0.02%
2023/05/15	4	25.35	0	0.00	25.30	4	24,649	0.02%
2023/05/12	0.6	25.25	2	25.40	25.25	-1.5	24,732	-0.01%
2023/05/11	0.1	25.40	0	0.00	25.45	0.1	24,717	0.00%
2023/05/10	0	0.00	37.8	25.38	25.50	-37.8	24,967	-0.15%
2023/05/08	0	0.00	4	25.00	24.95	-4	24,684	-0.02%
2023/05/05	1	24.85	0	0.00	24.95	1	24,564	0.00%
2023/05/04	0	0.00	1	24.85	24.90	-1	24,734	0.00%
2023/05/03	0	24.78	6	24.72	24.80	-6	24,849	-0.02%
2023/05/02	12.1	24.56	0.2	24.80	24.90	11.9	25,028	0.05%
2023/04/28	0	0.00	15	24.85	24.95	-15	25,602	-0.06%
2023/04/26	1	24.90	0	0.00	24.95	1	26,074	0.00%
2023/04/25	0.1	25.05	0	0.00	24.95	0.1	26,059	0.00%
2023/04/21	1	24.90	0	0.00	24.85	1	26,318	0.00%
2023/04/19	2	25.00	9	25.05	25.05	-7	26,893	-0.03%
2023/04/18	0	0.00	0.2	25.30	25.30	-0.2	26,824	0.00%
2023/04/17	1	25.20	0	0.00	25.25	1	26,845	0.00%
2023/04/14	0	0.00	1	25.30	25.45	-1	26,928	0.00%
2023/04/12	3	25.15	10	25.15	25.30	-7	26,846	-0.03%
2023/04/11	1	25.20	1	25.25	25.25	0	26,870	0.00%
2023/04/10	3	24.97	0	0.00	25.00	3	26,754	0.01%
2023/04/07	2	25.03	2.5	25.01	25.00	-0.5	26,718	0.00%
2023/04/06	20.2	25.45	3	25.55	25.45	17.2	26,524	0.06%
2023/03/31	0	0.00	20	25.28	25.30	-20	25,953	-0.08%
2023/03/30	0	0.00	3	25.00	25.00	-3	25,577	-0.01%
2023/03/29	0.1	24.85	7	24.86	24.90	-6.9	25,366	-0.03%
2023/03/28	0	0.00	10.9	24.75	24.80	-10.9	25,574	-0.04%
2023/03/27	0	0.00	1.5	24.70	24.70	-1.5	25,631	-0.01%
2023/03/24	1	24.65	0	0.00	24.70	1	25,780	0.00%
2023/03/23	1	24.20	0	0.00	24.65	1	25,780	0.00%
2023/03/22	0.1	24.45	0	0.00	24.45	0.1	25,746	0.00%
2023/03/21	4.5	23.98	3	23.80	23.95	1.5	25,969	0.01%
2023/03/20	5	23.65	3	23.65	23.75	2	25,940	0.01%
2023/03/17	2.1	23.70	0	0.00	23.70	2.1	25,820	0.01%
2023/03/16	11.8	23.60	0	0.00	23.55	11.8	25,737	0.05%
2023/03/15	1.2	24.11	0	0.00	24.00	1.2	25,346	0.00%
2023/03/14	9.2	24.07	0	0.00	24.05	9.2	25,227	0.04%
2023/03/13	11.1	24.34	0	0.00	24.35	11.1	24,999	0.04%
2023/03/10	8	24.61	0	0.00	24.55	8	24,830	0.03%
2023/03/09	7.1	24.86	1	24.85	24.85	6.1	24,730	0.02%
2023/03/08	1	24.90	12.5	25.00	25.00	-11.5	25,046	-0.05%
2023/03/07	4	25.00	0	0.00	25.00	4	25,186	0.02%
2023/03/06	2	24.85	1	24.85	24.85	1	25,275	0.00%
2023/03/03	8	24.68	0	0.00	24.65	8	25,394	0.03%
2023/03/02	3.8	24.69	0	0.00	24.70	3.8	25,413	0.02%
2023/03/01	2	24.85	10	24.80	24.80	-8	25,464	-0.03%
2023/02/24	1.3	24.95	0	0.00	24.95	1.3	25,274	0.01%
2023/02/23	9	24.91	2	24.95	24.95	7	24,712	0.03%
2023/02/22	33.2	24.69	0	24.70	24.90	33.2	24,520	0.14%
2023/02/21	74.1	24.69	10.9	24.57	24.75	63.2	24,211	0.26%
2023/02/20	0	0.00	13	25.85	26.00	-13	22,032	-0.06%
2023/02/17	0	0.00	25	25.45	25.40	-25	22,020	-0.11%
2023/02/16	0.1	25.20	0	0.00	25.10	0.1	22,302	0.00%
2023/02/15	9	25.06	20	25.13	25.05	-11	22,859	-0.05%
2023/02/14	0	0.00	20	25.33	25.25	-20	22,744	-0.09%
2023/02/13	0.1	25.15	0	0.00	25.20	0.1	22,744	0.00%
2023/02/10	0	0.00	6	24.65	24.70	-6	22,403	-0.03%
2023/02/08	22.1	24.61	3	24.80	24.50	19.1	22,448	0.09%
2023/02/07	8	24.43	0	0.00	24.40	8	22,204	0.04%
2023/02/06	13	24.54	0	0.00	24.50	13	22,109	0.06%
2023/02/02	5.1	24.65	0	0.00	24.65	5.1	22,066	0.02%
2023/02/01	7	24.66	2	24.60	24.65	5	21,983	0.02%
2023/01/31	19	24.67	0	0.00	24.50	19	22,091	0.09%
2023/01/30	1.8	24.60	9.4	24.67	24.90	-7.6	21,892	-0.03%
2023/01/17	11	24.21	0	0.00	24.15	11	21,493	0.05%
2023/01/16	0	24.50	3	24.55	24.45	-3	21,542	-0.01%
2023/01/12	4	24.20	0	0.00	24.05	4	22,253	0.02%
2023/01/11	6	24.20	0	0.00	24.20	6	22,618	0.03%
2023/01/10	6.1	24.41	0	0.00	24.50	6.1	23,176	0.03%
2023/01/09	0	0.00	12.3	24.53	24.60	-12.3	23,482	-0.05%
2023/01/06	5	23.95	0	0.00	23.95	5	23,520	0.02%
2023/01/05	2	24.00	5	24.00	24.00	-3	24,293	-0.01%
2023/01/04	12	23.85	0	0.00	23.80	12	24,469	0.05%
2023/01/03	1	24.10	0	0.00	24.00	1	24,994	0.00%
2022/12/30	1	24.05	0	0.00	24.05	1	25,089	0.00%
2022/12/29	6.3	24.00	0	0.00	24.10	6.3	25,674	0.02%
2022/12/28	20	24.05	0	0.00	24.05	20	25,844	0.08%
2022/12/26	0	0.00	1	24.20	24.15	-1	26,483	0.00%
2022/12/23	1	24.10	0	0.00	24.10	1	26,908	0.00%
2022/12/20	3	23.94	0	0.00	24.00	3	27,990	0.01%
2022/12/19	2	24.10	0	0.00	24.30	2	28,030	0.01%
2022/12/16	1	24.25	0.3	24.50	24.25	0.7	28,079	0.00%
2022/12/13	1	24.30	0	0.00	24.20	1	28,309	0.00%
2022/12/12	5	24.40	0	0.00	24.55	5	27,953	0.02%
2022/12/09	4	24.66	0	0.00	24.65	4	28,309	0.01%
2022/12/08	0.4	24.45	0	0.00	24.65	0.4	28,421	0.00%
2022/12/07	1	24.50	0	0.00	24.40	1	28,384	0.00%
2022/12/05	0	0.00	15	24.37	24.25	-15	28,230	-0.05%
2022/12/02	11.7	24.35	0	0.00	24.15	11.7	28,164	0.04%
2022/12/01	15	24.63	0	0.00	24.60	15	28,065	0.05%
2022/11/30	7	24.91	15	24.70	24.80	-8	27,907	-0.03%
2022/11/29	0	0.00	1	24.35	24.50	-1	27,597	0.00%
2022/11/28	5	23.90	0	0.00	24.10	5	27,285	0.02%
2022/11/25	1	23.90	0	0.00	24.15	1	27,359	0.00%
2022/11/24	6	24.16	0	0.00	24.25	6	27,342	0.02%
2022/11/23	0.8	24.05	1	23.95	24.00	-0.2	27,320	0.00%
2022/11/21	3	23.60	5	23.55	23.75	-2	27,053	-0.01%
2022/11/18	2.1	23.50	0	0.00	23.70	2.1	26,863	0.01%
2022/11/17	0.1	23.83	0	0.00	23.75	0.1	26,730	0.00%
2022/11/16	22	24.18	2	24.10	24.00	20	26,587	0.08%
2022/11/15	5	23.95	20	23.90	24.20	-15	26,305	-0.06%
2022/11/14	16	23.96	0	0.00	24.05	16	25,900	0.06%
2022/11/11	1	23.85	12	23.93	24.00	-11	25,449	-0.04%
2022/11/10	3.1	23.25	0	0.00	23.20	3.1	24,852	0.01%
2022/11/09	23	23.45	0	0.00	23.45	23	24,785	0.09%
2022/11/08	11.1	23.41	0	0.00	23.50	11.1	24,490	0.05%
2022/11/07	0	0.00	16	23.44	23.50	-16	24,427	-0.07%
2022/11/04	1	23.05	0	0.00	23.05	1	24,457	0.00%
2022/11/03	2	23.05	0	0.00	23.05	2	24,429	0.01%
2022/11/02	0.1	23.45	0	0.00	23.25	0.1	24,583	0.00%
2022/11/01	1.4	23.43	0.1	23.50	23.40	1.3	24,560	0.01%
2022/10/31	0	0.00	1	23.40	23.20	-1	24,549	0.00%
2022/10/28	1.1	23.11	0	0.00	23.15	1.1	24,458	0.00%
2022/10/27	4	23.16	0	0.00	23.10	4	24,668	0.02%
2022/10/26	14	23.24	36	23.06	23.20	-22	24,592	-0.09%
2022/10/25	26.3	22.64	20	22.76	22.80	6.3	24,368	0.03%
2022/10/24	11.1	22.82	0	0.00	22.85	11.1	24,346	0.05%
2022/10/21	15.1	22.85	35	22.96	22.95	-20	24,367	-0.08%
2022/10/20	12.1	22.08	0	0.00	22.55	12.1	24,420	0.05%
2022/10/19	27.5	22.71	0	0.00	22.50	27.5	24,148	0.11%
2022/10/18	0.3	23.03	0	0.00	23.00	0.3	24,006	0.00%
2022/10/17	4.1	23.13	0	0.00	23.10	4.1	23,675	0.02%
2022/10/14	6.2	23.62	0	0.00	23.55	6.2	23,619	0.03%
2022/10/13	9.9	23.80	0	0.00	23.75	9.9	23,349	0.04%
2022/10/11	11.2	24.55	43	24.49	24.40	-31.8	22,867	-0.14%
2022/10/07	3	25.35	0	0.00	25.30	3	22,305	0.01%
2022/10/06	0	0.00	0.3	25.40	25.45	-0.3	22,453	0.00%
2022/10/05	13	25.33	0	0.00	25.25	13	22,312	0.06%
2022/10/04	3.5	25.35	10	25.33	25.30	-6.5	22,603	-0.03%
2022/10/03	20.5	25.37	0	0.00	25.35	20.5	23,041	0.09%
2022/09/30	15.7	25.87	2	25.90	25.75	13.7	22,887	0.06%
2022/09/29	12.3	25.99	0	0.00	26.10	12.3	22,759	0.05%
2022/09/28	12	26.06	0	0.00	26.10	12	22,658	0.05%
2022/09/27	15.9	26.21	0	0.00	26.15	15.9	22,376	0.07%
2022/09/26	1	26.35	0	0.00	26.35	1	22,217	0.00%
2022/09/23	3	26.82	0	0.00	26.75	3	22,276	0.01%
2022/09/22	11	26.85	0	0.00	26.80	11	22,245	0.05%
2022/09/20	2	27.38	0	0.00	27.40	2	21,898	0.01%
2022/09/19	10	27.55	0	0.00	27.40	10	21,916	0.05%
2022/09/16	11	27.41	0	27.55	27.40	11	21,998	0.05%
2022/09/15	0.1	27.65	0	0.00	27.55	0.1	21,723	0.00%
2022/09/14	0	0.00	0.2	27.60	27.40	-0.2	21,826	0.00%
2022/09/13	1	27.75	0	0.00	27.75	1	21,825	0.00%
2022/09/12	1	27.65	0	0.00	27.75	1	21,909	0.00%
2022/09/07	5	27.39	0	0.00	27.30	5	22,493	0.02%
2022/09/06	0	0.00	1	27.85	27.80	-1	22,502	0.00%
2022/09/05	2	27.50	0	0.00	27.55	2	22,607	0.01%
2022/09/02	2	27.70	0	0.00	27.60	2	22,677	0.01%
2022/09/01	18.8	27.66	0	0.00	27.65	18.8	22,680	0.08%
2022/08/31	7	27.88	4	28.05	28.20	3	22,507	0.01%
2022/08/29	2	27.63	3	27.65	27.70	-1	22,262	0.00%
2022/08/26	3.1	27.90	3	28.02	28.00	0.1	22,205	0.00%
2022/08/25	1	27.90	0	0.00	27.80	1	22,389	0.00%
2022/08/24	1	27.65	1	27.80	27.65	0	22,660	0.00%
2022/08/23	1	27.55	0	0.00	27.55	1	23,486	0.00%
2022/08/22	9	27.81	0	0.00	27.80	9	23,625	0.04%
2022/08/19	2	28.05	0	0.00	28.05	2	23,772	0.01%
2022/08/18	1	28.00	0	0.00	28.05	1	24,571	0.00%
2022/08/17	1	28.20	1	28.15	28.25	0	24,592	0.00%
2022/08/16	3	28.25	3	28.25	28.30	0	24,579	0.00%
2022/08/15	12	28.36	0	0.00	28.35	12	24,915	0.05%
2022/08/12	12	28.35	0	0.00	28.45	12	25,136	0.05%
2022/08/11	11.1	28.23	13	28.35	28.50	-1.9	25,489	-0.01%
2022/08/10	10	28.10	10	28.25	28.15	0	25,919	0.00%
2022/08/09	10	27.75	21	27.86	28.10	-11	26,201	-0.04%
2022/08/08	24	27.40	2	27.50	27.60	22	26,293	0.08%
2022/08/04	30.5	27.25	1	27.20	27.30	29.5	27,340	0.11%
2022/08/03	7	27.02	4.1	27.00	27.20	2.9	27,583	0.01%
2022/08/02	0.2	27.15	0	0.00	27.35	0.2	28,013	0.00%
2022/08/01	2	27.28	0	0.00	27.20	2	28,162	0.01%
2022/07/29	26	27.53	22	27.75	27.50	4	28,435	0.01%
2022/07/28	7	27.41	27	27.46	27.65	-20	28,289	-0.07%
2022/07/27	3	29.27	0	0.00	29.35	3	28,025	0.01%
2022/07/26	5	29.20	0	0.00	29.20	5	27,904	0.02%
2022/07/25	35.1	29.12	10	29.35	29.15	25.1	27,790	0.09%
2022/07/22	0	0.00	13	29.05	29.05	-13	27,909	-0.05%
2022/07/21	2	28.03	11	28.46	28.45	-9	27,922	-0.03%
2022/07/20	5	28.03	0	0.00	27.85	5	27,933	0.02%
2022/07/19	13.7	27.68	0	0.00	27.85	13.7	27,927	0.05%
2022/07/18	1	27.85	11	27.91	28.00	-10	28,027	-0.04%
2022/07/14	28	27.41	20	27.50	27.40	8	27,967	0.03%
2022/07/12	3	26.42	0	0.00	26.50	3	28,125	0.01%
2022/07/11	3	27.40	0	0.00	27.05	3	27,990	0.01%
2022/07/08	1	28.20	2	28.55	28.30	-1	28,352	0.00%
2022/07/07	1	28.65	0	0.00	28.60	1	28,510	0.00%
2022/07/06	7	28.84	0	0.00	28.60	7	28,719	0.02%
2022/07/05	2.7	29.09	0	0.00	29.05	2.7	29,133	0.01%
2022/07/04	4	29.30	0	0.00	28.95	4	29,590	0.01%
2022/07/01	6	28.88	5	29.10	29.10	1	30,456	0.00%
2022/06/30	3	29.00	0	0.00	29.00	3	30,507	0.01%
2022/06/29	12	29.43	12	29.65	29.40	0	30,565	0.00%
2022/06/28	1	29.65	0	0.00	29.70	1	30,665	0.00%
2022/06/23	2	29.30	2	29.45	29.40	0	31,097	0.00%
2022/06/20	7	29.07	10	29.35	29.00	-3	30,838	-0.01%
2022/06/17	13	29.06	13	29.26	29.10	0	30,830	0.00%
2022/06/16	4	29.53	6	29.62	29.50	-2	30,482	-0.01%
2022/06/15	13	28.97	11	29.20	29.15	2	30,603	0.01%
2022/06/14	0	0.00	15	29.23	29.45	-15	30,745	-0.05%
2022/06/13	10	28.91	0	0.00	28.90	10	30,810	0.03%
2022/06/10	6	29.20	6	29.35	29.15	0	30,665	0.00%
2022/06/09	2	29.03	0	0.00	29.15	2	30,719	0.01%
2022/06/08	0.3	29.45	0	0.00	29.50	0.3	30,664	0.00%
2022/06/07	10	29.37	0	0.00	29.35	10	30,891	0.03%
2022/06/06	15	29.41	11	29.61	29.60	4	31,008	0.01%
2022/06/02	7	29.52	0	0.00	29.55	7	31,306	0.02%
2022/06/01	43	30.04	11	30.21	29.80	32	31,558	0.10%
2022/05/31	37	29.68	29	30.11	30.60	8	31,353	0.03%
2022/05/30	11	29.89	31	29.88	30.05	-20	30,566	-0.07%
2022/05/27	0	0.00	14	29.26	29.40	-14	30,477	-0.05%
2022/05/26	29.1	28.85	1	28.95	28.80	28.1	30,519	0.09%
2022/05/25	3	29.42	0	0.00	29.55	3	30,243	0.01%
2022/05/24	10	29.60	12	29.77	29.45	-2	30,635	-0.01%
2022/05/23	9	29.44	8	29.63	29.45	1	30,589	0.00%
2022/05/20	2	28.90	0.1	29.00	28.90	1.9	30,556	0.01%
2022/05/19	12	28.82	0	0.00	28.75	12	30,358	0.04%
2022/05/18	2	28.90	0	0.00	29.60	2	29,968	0.01%
2022/05/17	16	28.85	1	28.70	28.60	15	29,719	0.05%
2022/05/16	8	29.03	3	29.50	29.10	5	29,628	0.02%
2022/05/13	2.1	29.13	0	0.00	29.45	2.1	29,513	0.01%
2022/05/12	2.1	29.61	0	0.00	29.50	2.1	29,045	0.01%
2022/05/11	0.1	30.60	0	0.00	30.65	0.1	28,676	0.00%
2022/05/10	1	29.77	5	30.40	30.35	-4	28,560	-0.01%
2022/05/09	4	30.84	2	31.05	30.70	2	28,178	0.01%
2022/05/06	1	31.30	1	31.50	31.80	0	28,159	0.00%
2022/05/05	3	32.22	2	32.65	32.10	1	28,325	0.00%
2022/05/04	0.1	32.59	0	0.00	32.40	0.1	28,119	0.00%
2022/05/03	9	32.97	3	32.65	32.70	6	28,203	0.02%
2022/04/29	6	33.45	0	0.00	33.85	6	27,989	0.02%
2022/04/28	0	0.00	3	33.30	33.30	-3	27,975	-0.01%
2022/04/26	2	32.85	4	33.14	33.45	-2	27,301	-0.01%
2022/04/25	5.1	32.41	5	32.70	32.45	0.1	26,959	0.00%
2022/04/22	1	32.95	0	0.00	33.00	1	26,784	0.00%
2022/04/21	0.2	32.28	2	32.20	32.20	-1.8	26,673	-0.01%
2022/04/20	3	31.90	1	32.00	32.50	2	26,892	0.01%
2022/04/19	16	32.22	10	32.45	32.15	6	26,908	0.02%
2022/04/18	14.1	32.02	36	32.52	32.20	-21.9	26,963	-0.08%
2022/04/15	3	33.35	0	0.00	33.30	3	26,415	0.01%
2022/04/14	3	34.22	2	34.25	33.35	1	26,342	0.00%
2022/04/13	10	35.10	0	0.00	35.25	10	25,645	0.04%
2022/04/12	24	34.91	27	35.13	35.15	-3	25,441	-0.01%
2022/04/11	16	35.02	14	35.31	35.35	2	25,024	0.01%
2022/04/08	10	33.80	22.2	34.15	34.85	-12.2	24,284	-0.05%
2022/04/07	17	34.28	10	34.15	33.75	7	23,842	0.03%
2022/04/06	2	33.85	0	0.00	34.05	2	22,977	0.01%
2022/04/01	0	0.00	1	33.10	33.00	-1	22,610	0.00%
2022/03/31	11	33.08	1	33.05	33.05	10	22,363	0.04%
2022/03/30	0	0.00	3	32.60	32.85	-3	22,078	-0.01%
2022/03/29	2	32.40	0	0.00	32.30	2	21,769	0.01%
2022/03/28	33	31.57	26	31.65	32.10	7	21,517	0.03%
2022/03/25	0	0.00	8	31.63	31.80	-8	21,349	-0.04%
2022/03/24	3	31.75	0	0.00	31.80	3	21,255	0.01%
2022/03/22	3	31.28	1	31.30	31.40	2	20,979	0.01%
2022/03/18	0	0.00	40.1	31.20	31.05	-40.1	20,610	-0.19%
2022/03/17	62	30.76	21	30.92	30.90	41	20,246	0.20%
2022/03/16	1	30.45	50	30.55	30.50	-49	19,838	-0.25%
2022/03/11	0	0.00	20	29.80	29.95	-20	19,522	-0.10%
2022/03/08	2	28.68	0	0.00	28.95	2	19,069	0.01%
2022/03/07	4	29.06	0	0.00	29.20	4	18,755	0.02%
2022/03/04	6	29.70	0	0.00	29.70	6	18,877	0.03%
2022/03/03	10	29.80	5	29.85	29.95	5	18,961	0.03%
2022/03/02	20	29.75	0	0.00	29.90	20	19,008	0.11%
2022/02/25	2	29.38	0	0.00	29.45	2	19,000	0.01%
2022/02/24	2	29.53	2	29.70	29.60	0	18,467	0.00%
2022/02/22	4	29.88	0	0.00	30.00	4	18,132	0.02%
2022/02/21	3	30.10	0	0.00	30.20	3	17,846	0.02%
2022/02/18	7	30.24	10	30.40	30.35	-3	17,825	-0.02%
2022/02/17	31	30.55	0	0.00	30.50	31	17,913	0.17%
2022/02/16	0	0.00	0.7	30.65	30.65	-0.7	17,857	0.00%
2022/02/15	3	30.25	0	0.00	30.25	3	17,736	0.02%
2022/02/09	2	30.15	5	30.20	30.35	-3	18,159	-0.02%
2022/02/08	14	30.06	15	29.97	30.10	-1	17,802	-0.01%
2022/02/07	11	29.70	63.2	29.40	29.95	-52.2	17,460	-0.30%
2022/01/26	0	0.00	1	29.00	29.00	-1	16,923	-0.01%
2022/01/25	1.1	28.47	0	0.00	28.85	1.1	16,852	0.01%
2022/01/24	1	28.40	1	28.60	28.85	0	16,611	0.00%
2022/01/21	3	28.68	0	0.00	28.85	3	16,652	0.02%
2022/01/20	20	28.90	4	28.85	28.95	16	16,580	0.10%
2022/01/19	1	29.00	24.1	29.00	29.00	-23.1	16,539	-0.14%
2022/01/18	30	29.20	30	29.40	29.20	0	16,580	0.00%
2022/01/17	30	29.20	0	0.00	29.20	30	16,515	0.18%
2022/01/14	20	29.35	20	29.50	29.50	0	16,375	0.00%
2022/01/13	5	29.75	0	0.00	29.90	5	16,353	0.03%
2022/01/11	10	29.00	3	28.85	29.30	7	15,830	0.04%
2022/01/10	0	0.00	1	28.85	28.95	-1	15,589	-0.01%
2022/01/07	0	0.00	0.6	28.90	28.95	-0.6	15,599	0.00%
2022/01/03	0.1	28.05	2	28.10	28.00	-1.9	15,109	-0.01%
2021/12/30	18	28.10	0	0.00	28.05	18	15,184	0.12%
2021/12/29	0	0.00	40	28.05	28.05	-40	15,235	-0.26%
2021/12/28	5	28.00	0	0.00	28.00	5	15,216	0.03%
2021/12/24	0	0.00	2.1	27.95	27.95	-2.1	15,526	-0.01%
2021/12/23	3	27.88	0	0.00	27.90	3	15,713	0.02%
2021/12/22	40	27.85	1	27.95	27.90	39	15,935	0.24%
2021/12/21	0	0.00	60	27.95	27.95	-60	15,970	-0.38%
2021/12/20	60	27.77	0	0.00	27.80	60	16,105	0.37%
2021/12/17	26	27.80	76	27.95	28.00	-50	16,162	-0.31%
2021/12/15	21	27.70	0	0.00	27.70	21	16,649	0.13%
2021/12/14	6	27.68	0	0.00	27.75	6	17,018	0.04%
2021/12/13	30	27.85	0	0.00	27.85	30	17,039	0.18%
2021/12/10	0	0.00	4	27.95	27.95	-4	16,974	-0.02%
2021/12/09	0	0.00	30	27.98	28.00	-30	17,054	-0.18%
2021/12/08	0	0.00	11	27.95	28.00	-11	17,096	-0.06%
2021/12/07	20	27.70	55	27.89	28.00	-35	17,150	-0.20%
2021/12/06	31.3	27.75	30	27.90	27.90	1.3	17,161	0.01%
2021/12/03	30	27.75	0	0.00	27.85	30	17,375	0.17%
2021/12/02	0	0.00	30	27.70	27.70	-30	17,391	-0.17%
2021/11/30	5	27.20	0	0.00	26.95	5	17,713	0.03%
2021/11/29	8	27.32	0	0.00	27.20	8	17,555	0.05%
2021/11/26	61.3	27.55	30	27.70	27.60	31.3	18,159	0.17%
2021/11/25	35	27.76	30	27.90	27.90	5	19,582	0.03%
2021/11/24	0	0.00	10.1	27.97	28.00	-10.1	20,638	-0.05%
2021/11/23	2	27.33	0	0.00	27.40	2	21,097	0.01%
2021/11/22	6	27.38	0	0.00	27.50	6	21,440	0.03%
2021/11/19	0	0.00	10	27.68	27.65	-10	21,606	-0.05%
2021/11/16	1.9	27.87	0	0.00	27.90	1.9	22,525	0.01%
2021/11/15	2	27.78	20	27.91	27.95	-18	22,819	-0.08%
2021/11/11	0	0.00	6	27.52	27.75	-6	23,019	-0.03%
2021/11/10	0	0.00	11	27.39	27.35	-11	22,766	-0.05%
2021/11/08	0	0.00	3	26.90	26.90	-3	22,524	-0.01%
2021/11/05	0	0.00	5	26.70	26.80	-5	22,508	-0.02%
2021/11/04	0	0.00	30	26.75	26.70	-30	22,650	-0.13%
2021/11/03	30	26.60	0	0.00	26.70	30	22,821	0.13%
2021/11/02	1	26.70	0	0.00	26.70	1	22,957	0.00%
2021/11/01	0	0.00	0.1	26.65	26.65	-0.1	23,062	0.00%
2021/10/29	30	26.40	30	26.55	26.55	0	23,108	0.00%
2021/10/28	1	26.70	3	26.80	26.60	-2	22,959	-0.01%
2021/10/27	22	26.70	0	0.00	26.75	22	23,112	0.10%
2021/10/26	1	26.55	44	26.46	26.65	-43	23,197	-0.19%
2021/10/25	46	26.30	4	26.45	26.35	42	23,185	0.18%
2021/10/20	0	0.00	4	26.30	26.30	-4	23,426	-0.02%
2021/10/19	0	0.00	66	26.25	26.25	-66	23,572	-0.28%
2021/10/18	0	0.00	15	26.23	26.20	-15	23,748	-0.06%
2021/10/15	0	0.00	1	26.15	26.20	-1	23,849	0.00%
2021/10/14	22	26.08	0	0.00	26.10	22	23,979	0.09%
2021/10/13	13	26.10	1	26.15	26.15	12	24,116	0.05%
2021/10/08	41	26.12	0	0.00	26.00	41	24,156	0.17%
2021/10/07	1	26.25	21	26.25	26.25	-20	24,320	-0.08%
2021/10/06	1	25.90	0	0.00	26.05	1	24,491	0.00%
2021/10/05	4	25.95	0	0.00	25.90	4	24,529	0.02%
2021/10/04	1	26.00	0	0.00	26.00	1	24,580	0.00%
2021/10/01	27	26.06	0	0.00	26.10	27	24,614	0.11%
2021/09/30	0.7	26.30	0	0.00	26.30	0.7	24,461	0.00%
2021/09/29	21	26.18	10	26.25	26.35	11	24,349	0.05%
2021/09/27	1	26.40	11	26.45	26.40	-10	24,322	-0.04%
2021/09/24	11	26.30	1	26.30	26.30	10	24,287	0.04%
2021/09/22	9	25.91	5	25.90	25.90	4	24,477	0.02%
2021/09/16	10	26.35	5	26.30	26.35	5	23,797	0.02%
2021/09/15	1	26.30	0	0.00	26.30	1	23,745	0.00%
2021/09/14	9	26.30	0	0.00	26.35	9	23,843	0.04%
2021/09/13	6	26.29	0	0.00	26.30	6	23,811	0.03%
2021/09/10	10	26.15	15	26.30	26.30	-5	23,932	-0.02%
2021/09/09	6	26.15	10	26.30	26.25	-4	24,207	-0.02%
2021/09/08	1	26.15	1	26.15	26.25	0	24,179	0.00%
2021/09/07	10	26.15	0	0.00	26.25	10	24,088	0.04%
2021/09/06	11	26.11	10	26.25	26.25	1	23,993	0.00%
2021/09/03	11	26.26	11	26.33	26.30	0	23,818	0.00%
2021/09/02	4	26.15	9	26.17	26.25	-5	23,598	-0.02%
2021/09/01	22	26.07	0	0.00	26.05	22	23,230	0.09%
2021/08/31	15	26.10	29	26.36	26.60	-14	22,507	-0.06%
2021/08/30	4	27.79	3	27.80	27.85	1	20,942	0.00%
2021/08/27	0	0.00	45	27.52	27.70	-45	19,846	-0.23%
2021/08/26	2	27.33	0	0.00	27.40	2	19,041	0.01%
2021/08/24	0	0.00	8	27.00	27.30	-8	18,566	-0.04%
2021/08/23	1	26.95	0	0.00	26.90	1	17,996	0.01%
2021/08/19	1	26.85	0	0.00	26.95	1	18,302	0.01%
2021/08/18	6	27.00	2	26.90	27.00	4	17,916	0.02%
2021/08/17	1	26.70	6	26.72	26.95	-5	17,749	-0.03%
2021/08/16	5	26.65	10	26.70	26.70	-5	17,505	-0.03%
2021/08/13	1	26.90	0	0.00	26.95	1	17,345	0.01%
2021/08/12	0	0.00	2	26.95	27.00	-2	17,308	-0.01%
2021/08/11	3	26.95	13	26.99	27.00	-10	17,244	-0.06%
2021/08/10	1	26.90	0	0.00	27.00	1	17,443	0.01%
2021/08/09	4	26.78	0	0.00	26.90	4	18,082	0.02%
2021/08/02	0	0.00	1	26.75	26.90	-1	20,712	0.00%
2021/07/30	2	26.50	1	26.60	26.50	1	20,574	0.00%
2021/07/28	3	26.32	0	0.00	26.50	3	20,655	0.01%
2021/07/26	3	26.50	0	0.00	26.50	3	21,430	0.01%
2021/07/23	0	0.00	1	26.55	26.60	-1	21,524	0.00%
2021/07/22	0	0.00	2	26.43	26.45	-2	21,421	-0.01%
2021/07/21	1	26.30	5	26.35	26.35	-4	21,320	-0.02%
2021/07/20	1	26.30	3	26.35	26.40	-2	21,381	-0.01%
2021/07/19	11	26.30	5	26.30	26.40	6	21,433	0.03%
2021/07/16	2	26.30	2	26.35	26.50	0	21,724	0.00%
2021/07/15	0	0.00	2	26.35	26.35	-2	21,674	-0.01%
2021/07/14	1	26.15	2	26.25	26.30	-1	21,797	0.00%
2021/07/13	5	26.25	0	0.00	26.25	5	21,942	0.02%
2021/07/12	10	26.28	1	26.30	26.25	9	22,083	0.04%
2021/07/08	5	26.10	1	26.10	26.20	4	22,743	0.02%
2021/07/06	2	26.15	1.4	26.12	26.15	0.6	23,074	0.00%
2021/07/05	0	0.00	7.6	26.03	26.05	-7.6	23,161	-0.03%
2021/07/01	5	26.01	3	26.15	26.00	2	23,204	0.01%
2021/06/30	2	26.25	0	0.00	26.30	2	23,240	0.01%
2021/06/29	2	26.10	0	0.00	26.15	2	23,187	0.01%
2021/06/25	0	0.00	12	26.15	26.15	-12	23,499	-0.05%
2021/06/24	0	0.00	11	25.95	25.95	-11	23,579	-0.05%
2021/06/22	10	25.50	0.1	25.55	25.40	9.9	23,735	0.04%
2021/06/21	1	25.40	0	0.00	25.45	1	23,739	0.00%
2021/06/18	8	25.53	0	0.00	25.50	8	23,754	0.03%
2021/06/17	2	25.60	0	0.00	25.65	2	23,584	0.01%
2021/06/16	15	25.60	0	0.00	25.60	15	23,962	0.06%
2021/06/11	6	25.75	0	0.00	25.80	6	24,103	0.02%
2021/06/10	0	0.00	2.8	25.75	25.85	-2.8	24,358	-0.01%
2021/06/09	2.1	25.75	3	25.75	25.70	-0.9	24,614	0.00%
2021/06/07	0	0.00	0.2	25.90	25.90	-0.2	25,064	0.00%
2021/06/03	0	0.00	2	26.00	25.95	-2	26,131	-0.01%
2021/06/01	0	0.00	11	25.67	25.90	-11	26,357	-0.04%
2021/05/31	0	0.00	0.2	25.60	25.55	-0.2	26,612	0.00%
2021/05/28	5	25.35	0	0.00	25.40	5	26,718	0.02%
2021/05/21	0	0.00	102	25.45	25.45	-102	27,796	-0.37%	大賣/鉅額交易
2021/05/19	1	25.45	6	25.43	25.40	-5	27,954	-0.02%
2021/05/18	2	25.50	5.1	25.47	25.60	-3.1	28,091	-0.01%
2021/05/17	103	25.09	6	25.01	24.95	97	28,481	0.34%	大買/
2021/05/14	1	25.45	0	0.00	25.55	1	27,862	0.00%
2021/05/13	15	25.36	0	0.00	25.35	15	27,860	0.05%
2021/05/12	17.2	25.30	4	25.96	25.40	13.2	27,438	0.05%
2021/05/11	6	26.40	8	26.60	26.25	-2	26,033	-0.01%
2021/05/10	1	26.75	12	26.68	26.80	-11	25,839	-0.04%
2021/05/07	7	26.67	0	0.00	26.65	7	26,540	0.03%
2021/05/06	0.1	26.55	0	0.00	26.60	0.1	26,979	0.00%
2021/05/05	4.2	26.06	3	26.20	26.30	1.2	27,096	0.00%
2021/05/04	9	26.29	11	26.04	26.25	-2	27,266	-0.01%
2021/05/03	17.1	26.67	0.3	26.70	26.60	16.8	26,904	0.06%
2021/04/29	11	26.80	2	26.88	26.95	9	27,035	0.03%
2021/04/28	20.1	26.90	2.1	26.85	26.95	18	27,148	0.07%
2021/04/26	2	26.80	7	26.96	27.00	-5	27,763	-0.02%
2021/04/23	9	26.63	2.1	26.60	26.80	6.9	27,879	0.02%
2021/04/22	23	26.90	2	26.88	26.85	21	27,868	0.08%
2021/04/21	3	27.00	4	27.10	27.00	-1	27,647	0.00%
2021/04/20	54	27.16	8	27.15	27.20	46	27,540	0.17%
2021/04/16	4	26.85	17	26.88	26.95	-13	27,294	-0.05%
2021/04/15	7	26.75	3	26.90	26.90	4	27,286	0.01%
2021/04/14	3	26.35	6	26.31	26.35	-3	26,924	-0.01%
2021/04/13	0	0.00	1.2	26.25	26.25	-1.2	26,728	0.00%
2021/04/12	2.9	26.15	2	26.10	26.20	0.9	26,557	0.00%
2021/04/09	0.3	26.20	7	26.20	26.15	-6.7	26,466	-0.03%
2021/04/08	2	26.10	0	0.00	26.20	2	26,487	0.01%
2021/04/07	0	0.00	5	26.15	26.15	-5	26,720	-0.02%
2021/04/01	8	26.08	2	26.05	26.10	6	26,703	0.02%
2021/03/30	8	26.09	0	0.00	26.20	8	26,416	0.03%
2021/03/29	0	0.00	10	26.25	26.20	-10	26,210	-0.04%
2021/03/25	2	26.00	0	0.00	26.05	2	25,970	0.01%
2021/03/23	0	0.00	3	26.00	25.90	-3	26,008	-0.01%
2021/03/22	10	25.80	0	0.00	25.95	10	25,951	0.04%
2021/03/19	18	26.00	0	0.00	26.05	18	26,046	0.07%
2021/03/17	16	26.10	3	26.15	26.00	13	25,731	0.05%
2021/03/16	3	26.17	21	26.15	26.20	-18	25,656	-0.07%
2021/03/15	5	26.00	10	26.00	26.10	-5	25,622	-0.02%
2021/03/12	7	25.79	6	25.84	25.95	1	25,843	0.00%
2021/03/11	12	25.99	1	26.05	25.90	11	25,925	0.04%
2021/03/10	2	25.95	0	0.00	26.00	2	25,775	0.01%
2021/03/09	4	25.65	6	25.62	25.70	-2	25,339	-0.01%
2021/03/08	6	25.17	7	25.22	25.15	-1	25,064	0.00%
2021/03/05	1	25.10	30	25.10	25.05	-29	25,058	-0.12%
2021/03/04	2	25.08	0	0.00	25.10	2	25,593	0.01%
2021/03/03	1	25.30	2	25.25	25.25	-1	25,461	0.00%
2021/03/02	7.3	25.32	0	0.00	25.15	7.3	25,283	0.03%
2021/02/26	3	25.30	2	25.40	25.25	1	25,295	0.00%
2021/02/25	6	25.68	3	25.60	25.75	3	24,685	0.01%
2021/02/24	2	25.45	2	25.45	25.35	0	24,484	0.00%
2021/02/23	4	25.21	5	25.22	25.25	-1	24,729	0.00%
2021/02/19	6	24.78	0	0.00	24.90	6	25,091	0.02%
2021/02/18	0	0.00	3	24.95	24.90	-3	25,108	-0.01%
2021/02/17	3	24.87	16	24.69	24.70	-13	25,169	-0.05%
2021/02/05	0.5	24.10	1	24.10	24.10	-0.5	24,668	0.00%
2021/02/04	2	23.98	4	24.10	24.00	-2	24,738	-0.01%
2021/02/03	5	24.06	5	24.10	23.95	0	25,528	0.00%
2021/02/02	2	23.95	5	24.20	24.10	-3	25,657	-0.01%
2021/02/01	7	23.82	1	23.95	23.90	6	25,792	0.02%
2021/01/29	26.5	23.83	0	0.00	23.60	26.5	25,749	0.10%
2021/01/28	26	24.03	0	0.00	24.00	26	24,919	0.10%
2021/01/26	17	24.16	1	24.10	24.10	16	24,330	0.07%
2021/01/25	55	24.21	0	0.00	24.25	55	24,011	0.23%
2021/01/22	16.1	24.34	0	0.00	24.30	16.1	24,061	0.07%
2021/01/21	15	24.52	7	24.51	24.50	8	23,998	0.03%
2021/01/20	5	24.70	0	0.00	24.55	5	23,734	0.02%
2021/01/19	4	24.89	1	24.90	24.90	3	23,204	0.01%
2021/01/18	3	24.88	2	24.90	24.90	1	23,246	0.00%
2021/01/14	2	25.20	0	0.00	25.20	2	23,056	0.01%
2021/01/13	0	0.00	3	25.33	25.30	-3	23,141	-0.01%
2021/01/11	0	0.00	10.2	25.40	25.50	-10.2	23,462	-0.04%
2021/01/08	5	25.30	15	25.25	25.50	-10	23,573	-0.04%
2021/01/07	1	25.15	0	0.00	25.20	1	23,465	0.00%
2021/01/06	16	25.15	2	25.25	25.20	14	23,392	0.06%
2021/01/05	2	25.23	10	25.30	25.30	-8	23,250	-0.03%
2021/01/04	2.3	25.38	0	0.00	25.35	2.3	23,389	0.01%
2020/12/31	2	25.45	1	25.50	25.55	1	23,478	0.00%
2020/12/30	1	25.40	9	25.40	25.70	-8	23,358	-0.03%
2020/12/29	7	24.95	0	0.00	25.00	7	23,076	0.03%
2020/12/28	10	25.00	0.1	25.00	24.95	9.9	23,218	0.04%
2020/12/25	1	25.00	0.6	25.05	25.00	0.4	23,198	0.00%
2020/12/24	4	25.00	0	0.00	24.95	4	23,221	0.02%
2020/12/23	1	25.05	3	25.00	24.95	-2	23,360	-0.01%
2020/12/22	0	0.00	9	25.15	25.00	-9	23,614	-0.04%
2020/12/18	16	25.21	0	0.00	25.15	16	24,630	0.06%
2020/12/17	0	0.00	2	25.35	25.30	-2	25,044	-0.01%
2020/12/16	10	25.10	11	25.21	25.25	-1	25,276	0.00%
2020/12/15	5	24.85	0	0.00	24.85	5	25,416	0.02%
2020/12/11	3	25.05	2	25.10	25.10	1	25,001	0.00%
2020/12/10	2.8	25.06	0.1	25.10	25.00	2.7	24,867	0.01%
2020/12/09	0	0.00	10.6	25.10	25.10	-10.6	24,773	-0.04%
2020/12/08	6	24.95	0	0.00	25.05	6	24,550	0.02%
2020/12/07	11	25.30	14	25.20	25.15	-3	24,111	-0.01%
2020/12/04	4	25.30	0	0.00	25.40	4	24,198	0.02%
2020/12/03	0.1	25.30	0	0.00	25.25	0.1	24,136	0.00%
2020/12/02	1	25.20	3	25.20	25.30	-2	24,269	-0.01%
2020/12/01	0.5	25.30	0	0.00	25.30	0.5	24,275	0.00%
2020/11/26	0	0.00	1.1	25.51	25.55	-1.1	24,056	0.00%
2020/11/25	1	25.40	0	0.00	25.40	1	24,236	0.00%
2020/11/24	0	0.00	1.2	25.67	25.75	-1.2	24,014	-0.01%
2020/11/23	1	25.55	1	25.65	25.60	0	23,973	0.00%
2020/11/20	3	25.30	0	0.00	25.35	3	23,919	0.01%
2020/11/19	7	25.49	20	25.55	25.65	-13	23,463	-0.06%
2020/11/18	9	25.89	5	25.95	25.85	4	23,071	0.02%
2020/11/17	1	26.00	1	26.00	26.10	0	22,736	0.00%
2020/11/16	1	26.05	1	26.20	26.15	0	23,108	0.00%
2020/11/13	0	0.00	1	26.00	26.10	-1	23,188	0.00%
2020/11/12	0	0.00	5	26.06	26.15	-5	23,264	-0.02%
2020/11/11	0	0.00	7	26.14	26.50	-7	23,204	-0.03%
2020/11/10	0.3	25.80	4	25.71	25.80	-3.7	22,260	-0.02%
2020/11/09	3	25.35	0	0.00	25.45	3	21,970	0.01%
2020/11/06	0	0.00	1	25.20	25.30	-1	21,709	0.00%
2020/11/05	0.6	25.00	1	25.00	25.05	-0.4	21,637	0.00%
2020/11/04	1	24.90	2	25.00	24.85	-1	21,638	0.00%
2020/11/03	1	24.70	2	24.75	24.90	-1	21,556	0.00%
2020/10/30	8.4	24.28	1	24.35	24.30	7.4	21,827	0.03%
2020/10/29	9	24.39	1.2	24.55	24.35	7.8	21,638	0.04%
2020/10/28	15	24.67	1	24.70	24.70	14	21,705	0.06%
2020/10/27	2	24.78	0	0.00	24.75	2	21,812	0.01%
2020/10/26	4	24.84	2	24.85	24.95	2	22,009	0.01%
2020/10/23	3	24.68	0	0.00	24.75	3	22,506	0.01%
2020/10/22	4	24.63	0.8	24.90	24.80	3.2	25,008	0.01%
2020/10/21	6	24.55	10	24.55	24.50	-4	26,046	-0.02%
2020/10/20	15	24.59	0	0.00	24.70	15	26,460	0.06%
2020/10/19	6	24.91	0	0.00	24.75	6	26,540	0.02%
2020/10/16	2	24.90	0	0.00	24.90	2	26,756	0.01%
2020/10/15	14	25.00	0	0.00	25.05	14	26,830	0.05%
2020/10/14	1	25.10	0	0.00	25.15	1	26,846	0.00%
2020/10/13	1	25.10	0	0.00	25.15	1	27,029	0.00%
2020/10/12	11	25.20	23	25.25	25.35	-12	27,217	-0.04%
2020/10/08	5	25.37	0	0.00	25.35	5	27,219	0.02%
2020/10/07	2	25.65	0	0.00	25.60	2	27,207	0.01%
2020/10/06	11	25.70	10	25.85	25.75	1	27,617	0.00%
2020/10/05	1	25.45	0	0.00	25.45	1	27,813	0.00%
2020/09/30	10	25.85	10	25.95	25.60	0	27,790	0.00%
2020/09/28	15	25.77	10	25.85	25.90	5	28,192	0.02%
2020/09/25	5	25.45	6	25.40	25.30	-1	28,384	0.00%
2020/09/24	7	24.99	1	25.00	24.90	6	28,287	0.02%
2020/09/23	3	25.57	1	25.55	25.55	2	27,546	0.01%
2020/09/22	10	25.70	2.2	25.63	25.60	7.8	27,331	0.03%
2020/09/21	3	26.15	5.8	26.14	26.05	-2.8	27,043	-0.01%
2020/09/18	1	26.40	0	0.00	26.40	1	26,918	0.00%
2020/09/17	1	26.50	11	26.55	26.60	-10	26,755	-0.04%
2020/09/16	0	0.00	2.1	26.65	26.70	-2.1	26,831	-0.01%
2020/09/15	2	26.55	0	0.00	26.60	2	26,935	0.01%
2020/09/14	1	26.55	0	0.00	26.60	1	27,256	0.00%
2020/09/11	2	26.60	0	0.00	26.70	2	27,304	0.01%
2020/09/10	0	0.00	0.4	26.75	26.70	-0.4	27,557	0.00%
2020/09/09	6	26.37	0	0.00	26.60	6	27,873	0.02%
2020/09/08	3	26.60	0.5	26.70	26.60	2.5	27,947	0.01%
2020/09/07	3	26.63	3	26.55	26.70	0	28,718	0.00%
2020/09/04	3	26.65	0	0.00	26.65	3	29,062	0.01%
2020/09/03	1	26.75	2	26.90	26.85	-1	29,103	0.00%
2020/09/02	6	26.83	0	0.00	26.90	6	29,261	0.02%
2020/09/01	1.5	27.12	0	0.00	27.20	1.5	29,059	0.01%
2020/08/28	2	27.20	0	0.00	27.20	2	29,474	0.01%
2020/08/27	5	27.19	0.5	27.30	27.20	4.5	29,939	0.02%
2020/08/26	13	27.25	11	27.32	27.35	2	30,396	0.01%
2020/08/25	5	27.25	5	27.35	27.25	0	30,506	0.00%
2020/08/20	6	27.00	17	27.30	27.05	-11	32,276	-0.03%
2020/08/19	30	27.79	0	0.00	27.55	30	32,031	0.09%
2020/08/18	1	27.15	1	27.50	27.50	0	31,835	0.00%
2020/08/17	0	0.00	2	27.00	27.10	-2	32,140	-0.01%
2020/08/10	0	0.00	4	26.88	26.85	-4	32,858	-0.01%
2020/08/06	5	26.95	3	26.95	27.00	2	33,007	0.01%
2020/08/04	2	26.95	2	27.05	27.10	0	33,189	0.00%
2020/08/03	1	26.90	3	26.82	26.80	-2	33,177	-0.01%
2020/07/30	0	0.00	2	27.13	27.25	-2	32,868	-0.01%
2020/07/29	19	27.46	0	0.00	27.20	19	32,705	0.06%
2020/07/28	5.4	26.75	26	26.84	26.95	-20.6	32,413	-0.06%
2020/07/27	4	28.94	6	28.98	28.95	-2	30,383	-0.01%
2020/07/24	5	28.97	3	28.95	28.95	2	29,551	0.01%
2020/07/23	0	0.00	10	29.13	29.10	-10	29,042	-0.03%
2020/07/22	1	29.05	16	29.13	29.20	-15	28,988	-0.05%
2020/07/21	1	29.30	2	29.20	29.25	-1	28,612	0.00%
2020/07/20	0.2	29.30	5	29.20	29.25	-4.8	28,624	-0.02%
2020/07/14	2.1	28.90	0	0.00	28.80	2.1	29,484	0.01%
2020/07/13	1	28.60	0	0.00	28.80	1	29,705	0.00%
2020/07/10	10	28.05	0	0.00	28.30	10	29,897	0.03%
2020/07/09	15	28.46	0	0.00	28.30	15	30,300	0.05%
2020/07/08	0	0.00	2	28.35	28.45	-2	30,544	-0.01%
2020/07/07	2	28.20	0	0.00	28.30	2	30,728	0.01%
2020/07/03	4	28.10	1	28.05	28.10	3	31,273	0.01%
2020/07/02	2	28.05	0	0.00	28.05	2	31,621	0.01%
2020/07/01	0	0.00	2	27.95	28.00	-2	32,269	-0.01%
2020/06/30	9	27.77	6	27.75	27.80	3	32,596	0.01%
2020/06/29	4	27.78	0	0.00	27.80	4	32,870	0.01%
2020/06/24	0	0.00	6	27.99	27.95	-6	33,276	-0.02%
2020/06/22	2	27.70	0	0.00	27.80	2	34,936	0.01%
2020/06/19	2.2	27.82	0	0.00	27.80	2.2	36,670	0.01%
2020/06/16	0	0.00	18	28.03	28.05	-18	41,134	-0.04%
2020/06/15	0	0.00	16	27.59	27.50	-16	44,287	-0.04%
2020/06/12	11	27.60	0	0.00	27.65	11	46,443	0.02%
2020/06/11	2	28.20	0	0.00	28.00	2	48,087	0.00%
2020/06/10	2	28.25	0	0.00	28.35	2	48,827	0.00%
2020/06/09	0.2	28.20	1	28.05	28.20	-0.8	50,493	0.00%
2020/06/08	4	28.05	4	28.10	28.10	0	52,153	0.00%
2020/06/05	0	0.00	9	27.93	28.00	-9	52,394	-0.02%
2020/06/04	1	27.85	2	28.13	28.10	-1	52,914	0.00%
2020/06/03	11	28.09	11	28.01	28.20	0	53,442	0.00%
2020/06/02	1	27.30	2	27.28	27.55	-1	53,144	0.00%
2020/06/01	2	26.93	20	27.10	27.05	-18	52,883	-0.03%
2020/05/29	7	26.66	3	26.80	26.65	4	52,809	0.01%
2020/05/28	1.4	26.91	0	0.00	26.80	1.4	51,720	0.00%
2020/05/27	4	26.91	1	26.90	26.95	3	51,943	0.01%
2020/05/26	3	26.95	1	27.05	26.90	2	52,311	0.00%
2020/05/25	3	26.65	0	0.00	26.85	3	52,400	0.01%
2020/05/22	5	26.84	0	0.00	26.75	5	52,542	0.01%
2020/05/21	2	26.98	3	26.95	27.00	-1	52,286	0.00%
2020/05/20	17	27.02	2	27.10	27.00	15	52,172	0.03%
2020/05/19	0	0.00	1	27.10	26.90	-1	52,337	0.00%
2020/05/18	5	26.81	0	0.00	26.80	5	52,591	0.01%
2020/05/15	3	26.88	0	0.00	26.95	3	52,388	0.01%
2020/05/14	29	26.90	0	0.00	26.90	29	52,322	0.06%
2020/05/13	1	27.10	22	27.14	27.15	-21	52,245	-0.04%
2020/05/12	2	26.88	0	0.00	26.85	2	52,304	0.00%
2020/05/11	15	27.05	3	27.12	27.05	12	52,086	0.02%
2020/05/08	2	26.80	0	0.00	26.85	2	51,777	0.00%
2020/05/07	0	0.00	6.1	26.80	26.80	-6.1	51,779	-0.01%
2020/05/06	1	26.80	0	0.00	26.85	1	51,838	0.00%
2020/05/05	11	26.86	0	0.00	26.85	11	51,890	0.02%
2020/05/04	16	26.85	0	0.00	26.80	16	52,065	0.03%
2020/04/30	3	27.22	6	27.28	27.30	-3	51,954	-0.01%
2020/04/29	1	26.75	7	26.78	26.75	-6	51,951	-0.01%
2020/04/22	6	25.35	0	0.00	25.35	6	53,322	0.01%
2020/04/21	8.2	25.69	5	25.85	25.60	3.2	53,060	0.01%
2020/04/20	11	26.12	0	0.00	26.20	11	52,741	0.02%
2020/04/17	22	26.35	26	26.40	26.30	-4	52,728	-0.01%
2020/04/16	8	26.40	0	0.00	26.40	8	52,423	0.02%
2020/04/15	1	26.60	1	26.60	26.65	0	52,003	0.00%
2020/04/14	2	25.88	0.7	26.15	26.05	1.3	51,453	0.00%
2020/04/13	18	25.69	0	0.00	25.50	18	50,789	0.04%
2020/04/10	1	25.90	4	25.78	25.85	-3	50,395	-0.01%
2020/04/09	0	0.00	19	25.53	25.50	-19	50,027	-0.04%
2020/04/08	7	24.72	0	0.00	25.00	7	49,387	0.01%
2020/04/07	3	24.50	20	24.58	24.60	-17	48,829	-0.03%
2020/04/06	37	24.08	25	24.15	24.25	12	48,303	0.02%
2020/04/01	5	24.25	11	24.28	24.25	-6	47,488	-0.01%
2020/03/31	5	24.37	0	0.00	24.25	5	47,045	0.01%
2020/03/30	16	24.08	1	23.55	24.10	15	46,440	0.03%
2020/03/27	20	24.55	29	24.26	24.20	-9	45,793	-0.02%
2020/03/26	9.2	23.71	7	24.04	24.10	2.2	44,854	0.00%
2020/03/25	35	24.11	19	24.11	24.20	16	44,137	0.04%
2020/03/24	3	22.95	30	22.82	22.55	-27	42,342	-0.06%
2020/03/23	5	21.25	19	20.94	21.20	-14	41,251	-0.03%
2020/03/20	23	21.06	14	21.32	22.00	9	40,385	0.02%
2020/03/19	54	20.11	4	20.04	20.00	50	37,521	0.13%
2020/03/18	20	22.74	19	22.69	22.20	1	34,172	0.00%
2020/03/17	14.1	23.90	2	23.83	23.55	12.1	31,722	0.04%
2020/03/16	10	25.41	6	25.76	25.20	4	29,142	0.01%
2020/03/13	20	25.45	23.6	25.39	26.50	-3.6	27,814	-0.01%
2020/03/12	27	27.30	0	0.00	27.05	27	25,814	0.10%
2020/03/11	5	27.82	5	28.00	27.80	0	23,779	0.00%
2020/03/10	4	27.73	0	0.00	28.00	4	23,290	0.02%
2020/03/09	17	28.49	1	28.20	28.15	16	22,550	0.07%
2020/03/06	2	29.08	0	0.00	29.10	2	21,517	0.01%
2020/03/03	4	28.94	14	28.85	28.80	-10	20,984	-0.05%
2020/03/02	0	0.00	8	28.56	28.65	-8	20,932	-0.04%
2020/02/27	6	29.13	0	0.00	29.05	6	20,703	0.03%
2020/02/26	7	29.36	0	0.00	29.30	7	20,238	0.03%
2020/02/25	2	29.05	0	0.00	29.55	2	19,898	0.01%
2020/02/24	2	29.75	0	0.00	29.50	2	19,823	0.01%
2020/02/21	3	29.93	1	29.95	29.85	2	19,619	0.01%
2020/02/18	0.2	29.15	2	29.05	29.10	-1.8	18,671	-0.01%
2020/02/12	2	28.80	0	0.00	28.75	2	18,683	0.01%
2020/02/11	2	28.78	0	0.00	28.75	2	18,687	0.01%
2020/02/10	2	28.65	0	0.00	28.70	2	18,861	0.01%
2020/02/07	3	28.75	10	28.80	28.70	-7	18,737	-0.04%
2020/02/06	10	29.05	1	29.10	29.10	9	18,665	0.05%
2020/02/05	2	28.80	1	28.80	28.85	1	18,499	0.01%
2020/02/04	0	0.00	2	28.40	28.65	-2	18,357	-0.01%
2020/02/03	1	27.95	0	0.00	28.05	1	18,545	0.01%
2020/01/31	3	28.25	3	28.40	28.10	0	18,420	0.00%
2020/01/30	6	28.15	13	28.27	28.10	-7	17,785	-0.04%
2020/01/20	1.2	29.26	3	29.27	29.30	-1.8	16,237	-0.01%
2020/01/17	0	0.00	1	28.90	29.00	-1	15,991	-0.01%
2020/01/16	0	0.00	1	28.70	28.85	-1	15,868	-0.01%
2020/01/14	0	0.00	2	28.80	28.65	-2	15,721	-0.01%
2020/01/13	0	0.00	2	28.50	28.55	-2	15,440	-0.01%
2020/01/10	1	28.15	6	28.08	28.10	-5	15,239	-0.03%
2020/01/09	1	27.90	7	27.94	27.90	-6	15,069	-0.04%
2020/01/08	9	27.75	0	0.00	27.70	9	15,230	0.06%
2020/01/07	0	0.00	5	27.70	27.80	-5	15,216	-0.03%
2020/01/06	5	27.80	0	0.00	27.80	5	15,294	0.03%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2019/12/30	0	0.00	1	28.00	28.00	-1	15,516	-0.01%
2019/12/27	0	0.00	1	27.95	27.95	-1	15,529	-0.01%
2019/12/26	2	27.85	0	0.00	27.85	2	15,592	0.01%
2019/12/20	5.2	27.70	0	0.00	27.75	5.2	15,979	0.03%
2019/12/19	6	27.75	0	0.00	27.75	6	15,914	0.04%
2019/12/02	0.3	27.30	0	0.00	27.25	0.3	17,201	0.00%
2019/11/29	1	27.05	0	0.00	27.05	1	17,281	0.01%
2019/11/25	1	27.20	0	0.00	27.15	1	16,797	0.01%
2019/11/20	1.2	27.47	0	0.00	27.55	1.2	16,831	0.01%
2019/11/15	1	27.30	0	0.00	27.25	1	17,072	0.01%
2019/11/07	1	27.65	0	0.00	27.60	1	17,273	0.01%
2019/11/04	0	0.00	2	27.60	27.75	-2	17,563	-0.01%
2019/11/01	1	27.25	0	0.00	27.50	1	17,925	0.01%
2019/10/31	0	0.00	1	27.65	27.55	-1	18,214	-0.01%
2019/10/30	1	26.95	1	27.35	27.40	0	18,214	0.00%
2019/10/29	6	26.80	0	0.00	26.90	6	18,010	0.03%
2019/10/28	0	0.00	1	26.75	26.80	-1	18,203	-0.01%
2019/10/24	0	0.00	3	26.60	26.70	-3	19,125	-0.02%
2019/10/22	0	0.00	2	26.48	26.55	-2	21,359	-0.01%
2019/10/17	2.2	26.45	0	0.00	26.35	2.2	22,112	0.01%
2019/10/15	1	26.25	0	0.00	26.40	1	22,027	0.00%
2019/10/07	0	0.00	15.7	26.25	26.25	-15.7	22,494	-0.07%
2019/10/04	5	26.20	0	0.00	26.15	5	22,638	0.02%
2019/09/26	3	26.48	0	0.00	26.40	3	22,495	0.01%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	0	0.00	2	26.70	26.75	-2	22,930	-0.01%
2019/09/23	0.2	26.75	0	0.00	26.60	0.2	23,043	0.00%
2019/09/20	1	26.50	0	0.00	26.80	1	23,223	0.00%
2019/09/19	0	0.00	0.6	26.60	26.60	-0.6	22,928	0.00%
2019/09/18	0	0.00	12	26.55	26.60	-12	22,929	-0.05%
2019/09/16	6	26.44	0	0.00	26.35	6	23,115	0.03%
2019/09/10	0	0.00	2	26.45	26.50	-2	23,314	-0.01%
2019/09/09	6	25.78	2	25.93	25.95	4	23,108	0.02%
2019/09/06	3	25.40	0	0.00	25.50	3	23,148	0.01%
2019/09/05	2	25.28	0	0.00	25.35	2	23,710	0.01%
2019/09/04	1	25.30	0	0.00	25.30	1	25,069	0.00%
2019/09/03	1	25.50	0	0.00	25.50	1	26,001	0.00%
2019/08/26	2	24.85	0	0.00	24.75	2	26,731	0.01%
2019/08/23	0	0.00	1	24.95	24.95	-1	27,028	0.00%
2019/08/22	2	24.98	0	0.00	24.85	2	27,080	0.01%
2019/08/21	1	25.10	0	0.00	25.00	1	27,472	0.00%
2019/08/19	0.2	25.55	5	25.50	25.40	-4.8	27,585	-0.02%
2019/08/16	3	24.85	3	25.00	25.10	0	27,509	0.00%
2019/08/15	3	24.80	3	24.90	24.95	0	27,574	0.00%
2019/08/12	1	25.20	1	25.25	25.15	0	28,133	0.00%
2019/08/08	0	0.00	3	25.25	25.25	-3	28,093	-0.01%
2019/08/06	6	24.85	37	24.65	25.00	-31	28,144	-0.11%
2019/08/05	7	25.02	20	25.04	25.00	-13	27,843	-0.05%
2019/08/02	1	25.25	0	0.00	25.25	1	27,540	0.00%
2019/08/01	1	25.70	0	0.00	25.60	1	27,284	0.00%
2019/07/31	1	25.90	50	25.70	26.00	-49	26,895	-0.18%
2019/07/30	1	25.65	0	0.00	25.65	1	26,736	0.00%
2019/07/29	6	25.85	0	0.00	25.85	6	26,960	0.02%
2019/07/26	18	26.13	1	26.15	26.15	17	26,721	0.06%
2019/07/25	8.2	26.44	0	0.00	26.30	8.2	26,367	0.03%
2019/07/24	50	28.05	0	0.00	28.10	50	24,865	0.20%
2019/07/23	8	28.05	6.1	28.02	28.10	1.9	24,492	0.01%
2019/07/22	10	27.84	0	0.00	27.95	10	24,260	0.04%
2019/07/19	30	27.50	0	0.00	27.50	30	23,851	0.13%
2019/07/17	0.2	27.20	0	0.00	27.15	0.2	23,844	0.00%
2019/07/15	0	0.00	5	27.35	27.50	-5	23,605	-0.02%
2019/07/12	0	0.00	1	27.30	27.35	-1	23,437	0.00%
2019/07/10	15	26.45	3	26.50	26.50	12	22,762	0.05%
2019/07/05	0	0.00	5	26.45	26.45	-5	23,175	-0.02%
2019/07/03	1	26.10	0.7	26.15	26.10	0.3	23,491	0.00%
2019/07/02	3	25.85	2	25.85	25.90	1	23,672	0.00%
2019/07/01	3	25.80	0	0.00	26.00	3	23,789	0.01%
2019/06/28	1	26.00	0	0.00	26.00	1	23,488	0.00%
2019/06/20	12	26.32	0	0.00	26.30	12	23,667	0.05%
2019/06/19	0.2	26.35	0.7	26.35	26.35	-0.5	23,701	0.00%
2019/06/18	2	25.90	0	0.00	25.95	2	23,540	0.01%
2019/06/17	0	0.00	1	26.10	25.90	-1	23,709	0.00%
2019/06/14	1	26.00	2	25.85	25.90	-1	23,776	0.00%
2019/06/13	0	0.00	3	25.55	25.55	-3	24,075	-0.01%
2019/06/12	21	25.43	1	25.65	25.80	20	23,782	0.08%
2019/06/11	6	26.91	1	26.70	26.55	5	22,365	0.02%
2019/06/06	0	0.00	7.1	27.28	27.40	-7.1	21,216	-0.03%
2019/06/03	0	0.00	4	26.98	27.20	-4	21,008	-0.02%
2019/05/31	1	27.40	1	27.55	27.40	0	20,625	0.00%
2019/05/30	0	0.00	2	27.00	27.20	-2	20,292	-0.01%
2019/05/28	0	0.00	1	26.60	26.65	-1	20,048	0.00%
2019/05/27	0	0.00	6	26.25	26.35	-6	19,647	-0.03%
2019/05/23	4	25.88	0	0.00	25.95	4	19,414	0.02%
2019/05/22	0	0.00	1	25.95	26.05	-1	19,294	-0.01%
2019/05/21	2	25.95	4.2	26.27	26.20	-2.2	19,193	-0.01%
2019/05/20	0	0.00	3	25.35	25.50	-3	18,601	-0.02%
2019/05/17	0.2	25.20	0	0.00	25.15	0.2	18,585	0.00%
2019/05/14	0	0.00	3	25.10	25.00	-3	18,916	-0.02%
2019/05/13	1	25.05	4	25.10	25.20	-3	18,807	-0.02%
2019/05/09	5	25.00	12.3	25.05	25.00	-7.3	18,933	-0.04%
2019/05/07	0	0.00	3	25.10	25.15	-3	18,793	-0.02%
2019/05/06	1	25.10	1	25.05	25.00	0	18,814	0.00%
2019/04/30	1	25.35	0	0.00	25.35	1	18,221	0.01%
2019/04/29	0	0.00	4.1	25.42	25.40	-4.1	18,211	-0.02%
2019/04/26	1	24.65	4	24.73	24.75	-3	17,998	-0.02%
2019/04/22	0	0.00	10	24.20	24.20	-10	17,908	-0.06%
2019/04/19	0	0.00	4	24.00	24.10	-4	18,069	-0.02%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/15	1	23.70	0	0.00	24.00	1	18,807	0.01%
2019/04/12	4.2	23.77	1	23.80	23.85	3.2	18,693	0.02%
2019/04/10	0	0.00	8	23.95	24.00	-8	18,284	-0.04%
2019/04/09	2	23.90	0	0.00	24.00	2	18,336	0.01%
2019/04/08	0	0.00	2	24.00	23.95	-2	18,029	-0.01%
2019/04/03	1	23.90	0	0.00	24.00	1	17,704	0.01%
2019/04/02	0	0.00	2	23.95	24.00	-2	17,400	-0.01%
2019/04/01	0	0.00	5	23.90	23.85	-5	17,289	-0.03%
2019/03/29	1	23.60	0	0.00	23.75	1	17,047	0.01%
2019/03/28	5	23.40	2	23.45	23.60	3	16,965	0.02%
2019/03/27	3	23.45	0	0.00	23.45	3	16,785	0.02%
2019/03/25	0	0.00	1	23.45	23.45	-1	16,759	-0.01%
2019/03/22	0	0.00	1	23.45	23.60	-1	16,503	-0.01%
2019/03/21	4	23.20	0	0.00	23.35	4	16,257	0.02%
2019/03/19	0.2	23.30	0	0.00	23.30	0.2	15,773	0.00%
2019/03/18	13	22.93	2	23.10	23.10	11	15,502	0.07%
2019/03/15	1	22.40	1	22.50	22.50	0	14,950	0.00%
2019/03/12	0	0.00	5	22.35	22.40	-5	15,255	-0.03%
2019/03/11	1	22.10	5	22.15	22.10	-4	15,236	-0.03%
2019/03/07	2	22.30	0	0.00	22.20	2	15,604	0.01%
2019/02/27	1	22.10	0	0.00	22.10	1	15,696	0.01%
2019/02/19	0.2	21.70	0	0.00	21.60	0.2	15,772	0.00%
2019/02/15	3	21.57	2	21.58	21.55	1	15,757	0.01%
2019/02/13	0	0.00	5	21.93	21.90	-5	15,671	-0.03%
2019/02/12	1	21.65	1	21.60	21.60	0	15,307	0.00%
2019/02/11	1	21.50	6	21.50	21.45	-5	15,363	-0.03%
2019/01/29	0	0.00	1	21.25	21.25	-1	15,262	-0.01%
2019/01/25	1.2	21.20	0	0.00	21.20	1.2	15,427	0.01%
2019/01/24	0.3	21.20	0	0.00	21.15	0.3	15,386	0.00%
2019/01/18	0	0.00	4	21.20	21.20	-4	16,342	-0.02%
2019/01/15	0	0.00	5	21.10	21.10	-5	17,393	-0.03%
2019/01/10	0	0.00	3	20.65	20.90	-3	17,599	-0.02%
2019/01/09	0	0.00	3	20.60	20.70	-3	17,810	-0.02%
2019/01/08	5	20.30	0	0.00	20.30	5	17,839	0.03%
2019/01/02	2	20.10	2	20.30	20.10	0	19,757	0.00%
2018/12/28	3	20.10	0	0.00	20.10	3	19,901	0.02%
2018/12/24	5	20.00	0	0.00	20.20	5	20,467	0.02%
2018/12/22	0.2	20.10	0	0.00	20.05	0.2	20,407	0.00%
2018/12/21	1	20.00	0	0.00	20.00	1	20,553	0.00%
2018/12/20	2	20.13	0	0.00	20.05	2	20,632	0.01%
2018/12/14	2	20.50	0	0.00	20.50	2	20,668	0.01%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/06	2	20.53	0	0.00	20.45	2	20,842	0.01%
2018/12/05	4	20.70	0	0.00	20.65	4	20,622	0.02%
2018/11/28	5	20.70	0	0.00	20.75	5	20,813	0.02%
2018/11/27	10	20.65	0	0.00	20.70	10	20,751	0.05%
2018/11/26	2	20.75	0	0.00	20.75	2	20,769	0.01%
2018/11/23	5	20.70	0	0.00	20.75	5	20,746	0.02%
2018/11/22	4	20.85	0	0.00	20.85	4	20,940	0.02%
2018/11/21	1	20.95	0	0.00	20.95	1	20,971	0.00%
2018/11/20	3	21.00	0	0.00	21.00	3	20,952	0.01%
2018/11/16	1	21.15	0	0.00	21.30	1	20,940	0.00%
2018/11/14	1	21.05	0	0.00	21.25	1	21,141	0.00%
2018/11/13	1	20.95	1	21.00	21.10	0	21,146	0.00%
2018/11/09	0.2	21.30	0	0.00	21.20	0.2	21,388	0.00%
2018/11/08	3	21.08	0	0.00	21.35	3	21,427	0.01%
2018/11/06	1	20.75	0	0.00	20.95	1	21,331	0.00%
2018/11/05	2	20.68	0	0.00	20.90	2	21,271	0.01%
2018/11/02	6	20.55	7	20.56	20.95	-1	21,327	0.00%
2018/11/01	9	20.31	0	0.00	20.35	9	21,475	0.04%
2018/10/31	0	0.00	1	20.50	20.50	-1	21,654	0.00%
2018/10/30	1	19.90	0	0.00	19.85	1	21,381	0.00%
2018/10/29	3	19.72	0	0.00	19.60	3	21,457	0.01%
2018/10/26	2	19.90	0	0.00	19.85	2	21,237	0.01%
2018/10/25	2	19.95	0	0.00	19.95	2	20,989	0.01%
2018/10/24	2	20.30	0	0.00	20.40	2	20,864	0.01%
2018/10/23	5	20.56	0	0.00	20.55	5	20,596	0.02%
2018/10/22	0	0.00	0.3	21.05	20.90	-0.3	20,634	0.00%
2018/10/19	1	21.05	0.2	21.25	21.20	0.8	21,371	0.00%
2018/10/16	3	21.27	0	0.00	21.25	3	22,707	0.01%
2018/10/12	1	21.30	0	0.00	21.75	1	22,725	0.00%
2018/10/11	3	21.77	20	21.82	21.60	-17	22,514	-0.08%
2018/10/08	0	0.00	21	22.00	22.05	-21	21,599	-0.10%
2018/10/05	1	22.00	2	22.10	22.05	-1	21,648	0.00%
2018/10/04	2	22.15	0	0.00	22.20	2	21,719	0.01%
2018/10/03	0	0.00	1	22.45	22.30	-1	21,664	0.00%
2018/09/20	0	0.00	8	22.25	22.20	-8	21,815	-0.04%
2018/09/14	0.2	22.45	0	0.00	22.35	0.2	23,007	0.00%
2018/09/12	2	22.25	0	0.00	22.25	2	23,916	0.01%
2018/09/10	0	0.00	0.1	22.30	22.30	-0.1	24,379	0.00%
2018/09/05	2	22.30	0	0.00	22.25	2	24,306	0.01%
2018/09/04	0	0.00	0.4	22.50	22.45	-0.4	24,389	0.00%
2018/09/03	0	0.00	5	22.40	22.45	-5	24,495	-0.02%
2018/08/31	0	0.00	5.6	22.51	22.60	-5.6	24,580	-0.02%
2018/08/29	0.2	22.55	10	22.55	22.60	-9.8	24,861	-0.04%
2018/08/24	2	22.20	2	22.40	22.25	0	25,024	0.00%
2018/08/23	0	0.00	1	22.40	22.35	-1	26,130	0.00%
2018/08/22	10	22.25	2	22.20	22.25	8	26,468	0.03%
2018/08/21	0	0.00	1	21.95	22.00	-1	26,256	0.00%
2018/08/20	2	21.80	3	21.85	21.80	-1	26,210	0.00%
2018/08/17	1	21.70	0	0.00	21.75	1	26,200	0.00%
2018/08/15	0	0.00	10	21.75	21.55	-10	26,034	-0.04%
2018/08/13	1	21.60	2	21.60	21.60	-1	26,031	0.00%
2018/08/10	0	0.00	2	21.70	21.80	-2	25,809	-0.01%
2018/08/09	1	21.80	0	0.00	21.70	1	25,901	0.00%
2018/08/01	1	21.25	0	0.00	21.40	1	25,543	0.00%
2018/07/31	5.2	21.45	2	21.15	21.35	3.2	25,618	0.01%
2018/07/30	2	20.88	131	21.00	21.00	-129	25,488	-0.51%	大賣/鉅額交易
2018/07/27	5	20.93	0	0.00	20.95	5	25,593	0.02%
2018/07/26	9	20.92	0	0.00	21.10	9	25,359	0.04%
2018/07/25	10	22.40	12	22.40	22.45	-2	24,594	-0.01%
2018/07/23	0	0.00	0.2	22.15	22.20	-0.2	23,943	0.00%
2018/07/20	2	21.85	1	21.90	21.90	1	23,817	0.00%
2018/07/19	3	21.80	17	21.83	21.80	-14	23,401	-0.06%
2018/07/18	0	0.00	3	21.70	21.70	-3	23,302	-0.01%
2018/07/16	0.2	21.80	0	0.00	21.70	0.2	23,204	0.00%
2018/07/13	3	21.75	0	0.00	21.80	3	23,181	0.01%
2018/07/12	0	0.00	3	21.65	21.65	-3	22,993	-0.01%
2018/07/11	0.2	21.30	0	0.00	21.25	0.2	22,821	0.00%
2018/07/06	30	20.90	0	0.00	20.95	30	22,809	0.13%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/22	6	20.86	0	0.00	20.90	6	22,187	0.03%
2018/06/21	9	21.00	0	0.00	21.05	9	21,835	0.04%
2018/06/19	2	21.20	0	0.00	21.20	2	21,255	0.01%
2018/06/14	1	21.40	0	0.00	21.40	1	20,688	0.00%
2018/06/13	0.2	21.85	0	0.00	21.75	0.2	20,651	0.00%
2018/06/07	0	0.00	10	21.85	21.90	-10	20,550	-0.05%
2018/06/06	0	0.00	20	21.68	21.80	-20	20,481	-0.10%
2018/06/05	0	0.00	4	21.45	21.50	-4	20,094	-0.02%
2018/06/01	1	20.85	0	0.00	21.10	1	19,806	0.01%
2018/05/31	3	20.90	0	0.00	20.90	3	19,617	0.02%
2018/05/30	16	21.08	2	21.15	21.00	14	18,518	0.08%
2018/05/29	2	21.20	0	0.00	21.30	2	18,050	0.01%
2018/05/23	1	21.20	0	0.00	21.15	1	18,745	0.01%
2018/05/15	0.2	21.15	0	0.00	21.15	0.2	20,236	0.00%
2018/05/11	1	20.90	0	0.00	20.90	1	20,891	0.00%
2018/05/08	2	20.65	2	20.70	20.70	0	20,609	0.00%
2018/05/07	0	0.00	5	20.65	20.70	-5	20,482	-0.02%
2018/05/04	5.5	20.65	0	0.00	20.70	5.5	20,229	0.03%
2018/05/03	2	20.60	0	0.00	20.55	2	19,964	0.01%
2018/05/02	1	20.80	0	0.00	20.85	1	19,853	0.01%
2018/04/30	0	0.00	7	20.99	21.00	-7	19,823	-0.04%
2018/04/27	0	0.00	2	20.60	20.60	-2	19,442	-0.01%
2018/04/25	0	0.00	6.4	20.16	20.25	-6.4	18,756	-0.03%
2018/04/24	6	20.20	0	0.00	20.25	6	18,750	0.03%
2018/04/20	5	20.25	2	20.30	20.35	3	18,459	0.02%
2018/04/19	0	0.00	2	20.15	20.20	-2	18,391	-0.01%
2018/04/18	0	0.00	4	20.05	20.10	-4	18,405	-0.02%
2018/04/17	2	20.00	0	0.00	20.05	2	18,418	0.01%
2018/04/13	0.2	20.05	0	0.00	20.05	0.2	18,429	0.00%
2018/04/12	4	19.95	3	20.00	20.10	1	18,673	0.01%
2018/04/11	20	19.90	3	19.95	20.00	17	18,618	0.09%
2018/04/10	0.5	19.80	0	0.00	19.80	0.5	18,443	0.00%
2018/04/03	5	19.45	0	0.00	19.45	5	18,393	0.03%
2018/03/30	1	19.55	0	0.00	19.50	1	18,148	0.01%
2018/03/28	0.2	19.55	0	0.00	19.50	0.2	17,940	0.00%
2018/03/27	5	19.45	0	0.00	19.45	5	17,863	0.03%
2018/03/26	3	19.32	0	0.00	19.35	3	17,556	0.02%
2018/03/21	0.2	19.60	0	0.00	19.60	0.2	17,019	0.00%
2018/03/20	2	19.45	0	0.00	19.50	2	17,193	0.01%
2018/03/19	1	19.45	0	0.00	19.60	1	17,095	0.01%
2018/03/14	0	0.00	5	19.50	19.45	-5	16,414	-0.03%
2018/03/13	0	0.00	4	19.50	19.55	-4	16,419	-0.02%
2018/03/02	0	0.00	3	19.40	19.35	-3	17,120	-0.02%
2018/03/01	0.3	19.45	0	0.00	19.40	0.3	17,038	0.00%
2018/02/26	0	0.00	0.3	19.50	19.50	-0.3	16,660	0.00%
2018/02/23	2	19.30	3.1	19.35	19.30	-1.1	16,730	-0.01%
2018/02/22	10	19.25	1	19.20	19.30	9	17,184	0.05%
2018/02/21	0.4	19.30	0	0.00	19.30	0.4	17,463	0.00%
2018/02/07	2	18.95	5	18.86	18.65	-3	16,492	-0.02%
2018/02/06	16	18.53	0	0.00	18.50	16	16,036	0.10%
2018/02/05	2	19.10	0	0.00	19.10	2	14,890	0.01%
2018/02/02	1	19.25	52	19.30	19.30	-51	14,702	-0.35%
2018/01/30	2	19.38	0	0.00	19.30	2	14,652	0.01%
2018/01/29	2.3	19.46	0	0.00	19.50	2.3	14,592	0.02%
2018/01/26	1	19.45	0	0.00	19.45	1	14,560	0.01%
2018/01/18	0	0.00	2	19.55	19.55	-2	14,103	-0.01%
2018/01/17	0	0.00	3	19.50	19.50	-3	14,104	-0.02%
2018/01/16	0.3	19.45	0	0.00	19.45	0.3	13,944	0.00%
2018/01/15	2	19.45	0	0.00	19.50	2	13,804	0.01%
2018/01/11	5	19.50	0	0.00	19.55	5	13,433	0.04%
2018/01/04	0	0.00	2	19.25	19.30	-2	13,178	-0.02%