玉山金 (2884)-統一-嘉義券商分點個股進出

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
27.55
漲跌
▲0.20
漲幅
+0.73%
成交量
42,858張
產業
上市金融類股
3220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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	0	27.45	0.6	27.30	27.55	-0.5	22,426	0.00%
2024/12/16	0.4	27.35	2	27.55	27.35	-1.6	21,888	-0.01%
2024/12/13	0	0.00	5	27.39	27.35	-5	21,727	-0.02%
2024/12/12	0	0.00	3	27.55	27.55	-3	21,651	-0.01%
2024/12/11	0	0.00	4	27.40	27.50	-4	21,729	-0.02%
2024/12/10	0.1	27.65	1	27.48	27.50	-0.9	21,712	0.00%
2024/12/09	1.2	27.57	0.3	27.55	27.55	0.9	21,899	0.00%
2024/12/06	3	27.57	0	0.00	27.55	3	22,115	0.01%
2024/12/05	34	27.56	1	27.60	27.70	33	22,149	0.15%
2024/12/04	3	27.55	0	0.00	27.55	3	22,211	0.01%
2024/12/03	4	27.73	3	27.78	27.80	1	22,524	0.00%
2024/12/02	0	0.00	2	27.38	27.35	-2	22,466	-0.01%
2024/11/29	2	27.05	0	0.00	27.00	2	22,410	0.01%
2024/11/28	1	27.20	15.2	27.20	27.30	-14.2	22,582	-0.06%
2024/11/27	10.9	27.54	3	27.45	27.35	7.9	22,701	0.03%
2024/11/26	3	27.43	0	0.00	27.45	3	22,593	0.01%
2024/11/25	0	0.00	31	27.61	27.80	-31	22,575	-0.14%
2024/11/21	5	26.86	3.1	27.14	27.35	1.9	21,646	0.01%
2024/11/20	1	27.10	0	0.00	27.05	1	20,916	0.00%
2024/11/19	11	26.90	3	27.10	27.10	8	19,862	0.04%
2024/11/18	2	27.05	2	27.10	27.15	0	18,827	0.00%
2024/11/15	1	26.90	3.5	27.03	26.85	-2.5	18,125	-0.01%
2024/11/14	14.6	26.80	0	26.90	26.70	14.6	17,992	0.08%
2024/11/13	1	27.00	0.9	27.15	27.10	0.1	17,725	0.00%
2024/11/12	5.2	27.05	2	27.17	27.15	3.2	17,893	0.02%
2024/11/11	2.1	27.60	3.5	27.50	27.45	-1.4	17,642	-0.01%
2024/11/08	8	27.41	1	27.45	27.45	7	17,939	0.04%
2024/11/07	0	0.00	5.7	27.43	27.40	-5.7	18,494	-0.03%
2024/11/06	34.3	27.23	0	0.00	27.05	34.3	18,659	0.18%
2024/11/05	1.2	27.26	0	0.00	27.30	1.2	18,890	0.01%
2024/11/04	0	0.00	3	27.30	27.35	-3	19,382	-0.02%
2024/11/01	6.1	26.89	4	27.19	26.85	2.1	20,312	0.01%
2024/10/30	4.5	27.32	0	0.00	27.40	4.5	20,091	0.02%
2024/10/28	6.1	27.57	0	0.00	27.50	6.1	20,578	0.03%
2024/10/25	3	27.67	0.6	27.80	27.65	2.4	21,092	0.01%
2024/10/24	4	27.78	4	27.85	27.85	0	21,866	0.00%
2024/10/23	4	27.99	0	0.00	27.90	4	23,000	0.02%
2024/10/22	3	28.07	0	0.00	28.20	3	23,654	0.01%
2024/10/21	2.5	28.39	0	0.00	28.15	2.5	24,287	0.01%
2024/10/18	0	0.00	3	28.65	28.80	-3	24,720	-0.01%
2024/10/17	4	28.25	0	0.00	28.25	4	25,238	0.02%
2024/10/16	2	28.35	0	0.00	28.35	2	25,827	0.01%
2024/10/15	0	0.00	5	28.50	28.65	-5	26,109	-0.02%
2024/10/14	0	0.00	0.2	28.20	28.30	-0.2	26,307	0.00%
2024/10/11	0.1	28.30	0	0.00	28.15	0.1	26,491	0.00%
2024/10/09	1	28.10	2	28.13	28.05	-1	26,719	0.00%
2024/10/08	0.1	28.00	0	0.00	27.95	0.1	26,967	0.00%
2024/10/07	2	27.83	7	28.04	28.10	-5	27,092	-0.02%
2024/10/04	6	27.97	0.6	28.10	28.00	5.4	27,123	0.02%
2024/10/01	2	28.25	3	28.48	28.65	-1	26,858	0.00%
2024/09/30	7	28.25	2.4	28.28	28.05	4.6	26,927	0.02%
2024/09/27	1	28.35	0	0.00	28.30	1	27,077	0.00%
2024/09/26	0	0.00	3	28.63	28.65	-3	26,996	-0.01%
2024/09/25	0.6	28.50	2	28.68	28.50	-1.4	26,988	-0.01%
2024/09/23	0	0.00	3	28.35	28.40	-3	27,230	-0.01%
2024/09/20	0	0.00	6	28.15	28.20	-6	27,312	-0.02%
2024/09/19	1	27.85	1	27.95	27.85	0	27,240	0.00%
2024/09/18	2	27.80	0	0.00	27.85	2	27,325	0.01%
2024/09/16	2.7	27.70	1	27.80	27.70	1.7	27,622	0.01%
2024/09/13	1	27.70	0	0.00	27.80	1	27,818	0.00%
2024/09/12	0	0.00	1	27.65	27.70	-1	28,295	0.00%
2024/09/11	0	0.00	13.4	27.85	27.60	-13.4	28,398	-0.05%
2024/09/10	0.1	27.95	3	27.87	27.95	-2.9	28,441	-0.01%
2024/09/06	1	27.25	2.4	27.34	27.50	-1.4	28,154	-0.01%
2024/09/04	1.9	27.17	4	27.20	27.25	-2.1	28,333	-0.01%
2024/09/03	1	27.90	0	0.00	27.65	1	28,137	0.00%
2024/09/02	1.5	28.10	0.2	28.18	28.10	1.3	28,285	0.00%
2024/08/30	0	0.00	1	28.20	28.20	-1	28,505	0.00%
2024/08/29	0.6	27.90	17.4	27.80	27.95	-16.7	28,306	-0.06%
2024/08/28	1	27.75	2	27.80	27.85	-1	28,804	0.00%
2024/08/26	0	0.00	44	27.79	27.90	-44	30,998	-0.14%
2024/08/22	0	0.00	5	27.40	27.40	-5	31,283	-0.02%
2024/08/21	0	0.00	10	27.28	27.35	-10	31,623	-0.03%
2024/08/20	15	27.19	2	27.30	27.30	13	31,956	0.04%
2024/08/16	0	0.00	7	27.30	27.30	-7	33,710	-0.02%
2024/08/15	5.8	26.79	1	26.75	26.70	4.8	34,426	0.01%
2024/08/13	12	26.83	1	26.90	26.80	11	36,429	0.03%
2024/08/12	12.1	27.09	0	0.00	27.00	12.1	36,545	0.03%
2024/08/09	29	26.29	1	26.95	26.65	28	36,425	0.08%
2024/08/08	3	25.93	24	26.04	25.80	-21	36,014	-0.06%
2024/08/07	7	25.83	0	0.00	25.90	7	35,903	0.02%
2024/08/06	2.3	25.76	1	25.40	25.75	1.3	35,931	0.00%
2024/08/05	16.3	25.34	2	25.45	25.35	14.3	35,513	0.04%
2024/08/02	0.4	26.37	3	26.30	26.45	-2.7	34,697	-0.01%
2024/08/01	9	26.59	0	0.00	26.65	9	34,521	0.03%
2024/07/31	4.3	26.17	0	0.00	26.55	4.3	34,624	0.01%
2024/07/30	15.5	26.25	0	0.00	26.25	15.5	34,344	0.04%
2024/07/29	27	26.82	0	0.00	26.70	27	33,901	0.08%
2024/07/26	9.5	26.89	3	27.32	27.00	6.5	33,348	0.02%
2024/07/22	10	29.70	0	0.00	29.70	10	31,924	0.03%
2024/07/18	1	30.35	16	30.38	30.45	-15	30,911	-0.05%
2024/07/17	0	0.00	8	30.04	30.05	-8	30,308	-0.03%
2024/07/16	0	0.00	1.1	29.90	30.00	-1.1	29,926	0.00%
2024/07/12	0	29.90	0	0.00	29.90	0	29,800	0.00%
2024/07/11	1	29.85	1.4	29.84	29.85	-0.4	29,938	0.00%
2024/07/10	0.1	29.50	2.7	29.57	29.60	-2.6	30,359	-0.01%
2024/07/08	4	29.15	0	0.00	29.25	4	30,075	0.01%
2024/07/05	0	0.00	1	29.19	29.25	-1	29,962	0.00%
2024/07/04	0	0.00	2.5	29.14	29.25	-2.5	30,026	-0.01%
2024/07/03	4	28.98	3	28.95	29.05	1	29,942	0.00%
2024/07/01	1	28.60	1	28.80	28.75	0	30,048	0.00%
2024/06/28	2	28.68	1	28.95	28.55	1	30,067	0.00%
2024/06/27	2	28.40	0	0.00	28.60	2	29,873	0.01%
2024/06/26	1	28.80	0	0.00	28.80	1	29,720	0.00%
2024/06/24	1	28.70	5	28.98	29.00	-4	29,648	-0.01%
2024/06/20	0.4	28.80	1	29.00	29.00	-0.7	29,718	0.00%
2024/06/19	0.7	28.80	2	29.03	28.95	-1.4	29,989	0.00%
2024/06/18	0	0.00	0.4	28.85	28.85	-0.4	29,873	0.00%
2024/06/17	0.8	28.70	0	0.00	28.70	0.8	29,953	0.00%
2024/06/14	2	28.70	0	0.00	28.75	2	30,207	0.01%
2024/06/13	3	28.78	0	0.00	28.70	3	30,815	0.01%
2024/06/12	0	0.00	2	28.80	28.75	-2	31,291	-0.01%
2024/06/11	1.1	28.52	1.7	28.78	28.60	-0.6	31,762	0.00%
2024/06/07	0	0.00	3	28.95	28.95	-3	31,721	-0.01%
2024/06/06	0	0.00	20	28.85	28.85	-20	31,698	-0.06%
2024/06/04	1	28.20	1	28.50	28.35	0	31,708	0.00%
2024/06/03	21.3	28.59	12	28.75	28.60	9.3	31,681	0.03%
2024/05/31	2	27.80	247.4	28.83	28.60	-245.4	31,204	-0.79%	大賣/鉅額交易
2024/05/30	0.4	27.85	0	0.00	27.70	0.4	29,475	0.00%
2024/05/29	28.1	28.05	1.4	28.21	27.90	26.7	29,317	0.09%
2024/05/27	2.1	28.26	2	28.58	28.65	0.1	29,542	0.00%
2024/05/24	30	28.30	0	0.00	28.30	30	29,801	0.10%
2024/05/23	4	28.30	0	0.00	28.65	4	29,765	0.01%
2024/05/22	106	28.69	1	28.60	28.50	105	28,969	0.36%	大買/鉅額交易
2024/05/21	3	28.85	2	29.15	28.85	1	28,352	0.00%
2024/05/20	2	29.23	27.5	29.35	29.40	-25.5	27,499	-0.09%
2024/05/17	0	0.00	13	28.94	29.00	-13	26,294	-0.05%
2024/05/16	0	0.00	9.2	28.15	28.30	-9.2	25,180	-0.04%
2024/05/14	108.3	28.00	4	28.09	27.90	104.3	25,005	0.42%	大買/鉅額交易
2024/05/13	0.3	28.30	2	28.25	28.30	-1.7	25,333	-0.01%
2024/05/10	0.1	28.15	4.1	28.22	28.50	-4	25,250	-0.02%
2024/05/09	1	27.90	0	0.00	27.90	1	25,063	0.00%
2024/05/08	0	0.00	5	28.10	28.25	-5	24,971	-0.02%
2024/05/07	0	0.00	1	28.00	28.20	-1	24,922	0.00%
2024/05/06	0	0.00	6.5	27.96	28.10	-6.5	24,685	-0.03%
2024/05/03	3	27.60	5	27.68	27.60	-2	24,200	-0.01%
2024/05/02	0	0.00	2	27.70	27.45	-2	24,077	-0.01%
2024/04/30	0	0.00	5	27.54	27.40	-5	24,007	-0.02%
2024/04/29	3	27.57	9	27.53	27.65	-6	23,856	-0.03%
2024/04/26	0	0.00	1	27.05	27.10	-1	23,407	0.00%
2024/04/25	0	0.00	4	27.02	27.15	-4	23,519	-0.02%
2024/04/24	5	27.17	0	0.00	27.05	5	23,463	0.02%
2024/04/23	0.1	27.20	11.1	27.14	27.20	-11	23,582	-0.05%
2024/04/22	0	0.00	9	26.97	27.05	-9	23,508	-0.04%
2024/04/19	10.3	26.46	0	0.00	26.55	10.3	23,286	0.04%
2024/04/18	1	27.00	22	26.77	27.00	-21	22,782	-0.09%
2024/04/17	3.5	26.27	2	26.55	26.50	1.5	22,603	0.01%
2024/04/16	10.3	26.70	94	26.79	26.30	-83.7	22,238	-0.38%
2024/04/15	8	27.10	0	0.00	27.05	8	21,578	0.04%
2024/04/12	0.1	27.10	0	0.00	27.10	0.1	21,487	0.00%
2024/04/11	2	27.20	5	27.20	27.25	-3	21,342	-0.01%
2024/04/10	2.1	27.11	0.4	27.30	27.15	1.6	21,272	0.01%
2024/04/09	2	27.15	1	27.20	27.30	1	21,201	0.00%
2024/04/08	0	0.00	10	27.00	27.15	-10	21,091	-0.05%
2024/04/03	2.8	26.96	0	0.00	26.90	2.8	20,964	0.01%
2024/04/02	0	0.00	12.2	27.20	27.30	-12.2	20,732	-0.06%
2024/04/01	0	27.25	0	0.00	27.35	0	20,725	0.00%
2024/03/28	0	0.00	0.1	27.20	27.15	-0.1	20,438	0.00%
2024/03/27	0	0.00	13	27.10	27.20	-13	20,255	-0.06%
2024/03/26	0	0.00	1.2	27.15	27.35	-1.2	20,157	-0.01%
2024/03/25	0	0.00	2.4	27.04	27.05	-2.4	19,831	-0.01%
2024/03/22	1.7	26.88	0	0.00	27.10	1.7	19,769	0.01%
2024/03/21	5	26.73	1.2	26.66	26.75	3.8	19,355	0.02%
2024/03/20	4	26.53	0	0.00	26.50	4	19,372	0.02%
2024/03/19	0	0.00	6.1	26.60	26.55	-6.1	19,384	-0.03%
2024/03/18	23.2	26.59	3	26.40	26.50	20.2	19,138	0.11%
2024/03/15	5	26.10	3.3	26.16	26.20	1.7	18,545	0.01%
2024/03/14	4	25.98	1	25.75	26.05	3	17,906	0.02%
2024/03/13	8	25.58	20	25.63	25.70	-12	17,429	-0.07%
2024/03/11	0.1	25.50	7.1	25.43	25.50	-7.1	17,255	-0.04%
2024/03/08	2	25.28	0	0.00	25.30	2	17,111	0.01%
2024/03/07	0	0.00	2	25.30	25.40	-2	16,848	-0.01%
2024/03/06	1	25.35	0.5	25.40	25.40	0.5	16,754	0.00%
2024/03/05	0	0.00	5	25.40	25.30	-5	17,078	-0.03%
2024/03/04	1	25.30	1	25.35	25.35	0	17,106	0.00%
2024/03/01	0	25.25	4	25.33	25.35	-4	17,143	-0.02%
2024/02/29	6.2	25.22	12.7	25.13	25.25	-6.5	17,045	-0.04%
2024/02/27	14	25.02	15.5	24.98	25.10	-1.5	16,349	-0.01%
2024/02/26	4.4	24.36	3	24.40	24.35	1.4	15,680	0.01%
2024/02/23	7.8	24.49	0	0.00	24.40	7.8	15,393	0.05%
2024/02/22	8.1	24.53	0	0.00	24.50	8.1	15,548	0.05%
2024/02/21	8	24.62	0	0.00	24.65	8	15,462	0.05%
2024/02/20	2	24.75	8	24.85	24.75	-6	15,474	-0.04%
2024/02/19	0.3	24.75	0	0.00	24.80	0.3	15,942	0.00%
2024/02/16	3	24.62	0	0.00	24.65	3	16,164	0.02%
2024/02/15	0.1	24.70	1.7	24.75	24.65	-1.6	16,245	-0.01%
2024/02/05	4.3	24.51	0	0.00	24.50	4.3	16,018	0.03%
2024/02/02	0	0.00	1	24.90	24.85	-1	15,635	-0.01%
2024/02/01	0	24.75	10.7	24.76	24.90	-10.6	15,583	-0.07%
2024/01/31	10	24.70	3	24.82	24.75	7	15,622	0.04%
2024/01/30	0.3	24.90	2	24.85	24.75	-1.7	15,642	-0.01%
2024/01/29	0	0.00	7	24.91	25.00	-7	15,754	-0.04%
2024/01/26	16	24.85	1.6	24.86	24.85	14.4	15,870	0.09%
2024/01/25	1	24.60	0	0.00	24.65	1	15,891	0.01%
2024/01/24	0.6	24.70	1	24.72	24.65	-0.4	15,832	0.00%
2024/01/23	11	24.65	0	0.00	24.65	11	15,780	0.07%
2024/01/22	2	24.58	0	0.00	24.55	2	15,738	0.01%
2024/01/19	4	24.51	1	24.80	24.70	3	15,569	0.02%
2024/01/18	11	24.62	0	0.00	24.55	11	15,506	0.07%
2024/01/17	0	0.00	6	24.76	24.60	-6	15,396	-0.04%
2024/01/16	2	24.90	0	0.00	25.00	2	15,148	0.01%
2024/01/15	2	25.35	1	25.55	25.40	1	14,957	0.01%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/11	4	25.40	0	0.00	25.40	4	15,220	0.03%
2024/01/10	0.1	25.60	1	25.50	25.40	-0.9	15,145	-0.01%
2024/01/09	0.1	25.75	0	0.00	25.50	0.1	15,226	0.00%
2024/01/08	0	0.00	0.4	25.85	25.80	-0.4	15,229	0.00%
2024/01/05	2	25.65	0	0.00	25.65	2	15,177	0.01%
2024/01/04	0	0.00	10	25.65	25.70	-10	15,318	-0.07%
2024/01/03	0.1	25.50	0	25.65	25.60	0.1	15,632	0.00%
2024/01/02	0	25.80	0	0.00	25.90	0	15,580	0.00%
2023/12/29	0	0.00	1	25.80	25.80	-1	15,639	-0.01%
2023/12/28	1	25.80	0	0.00	25.80	1	15,982	0.01%
2023/12/27	0	0.00	2	25.70	25.70	-2	15,958	-0.01%
2023/12/26	0.5	25.40	0	0.00	25.50	0.5	15,869	0.00%
2023/12/25	1	25.35	2	25.35	25.35	-1	15,844	-0.01%
2023/12/21	0	25.40	1	25.40	25.40	-1	15,928	-0.01%
2023/12/20	0.3	25.45	0	0.00	25.40	0.3	15,837	0.00%
2023/12/18	1	25.55	0.1	25.55	25.65	0.9	15,928	0.01%
2023/12/14	0	0.00	5	25.75	25.75	-5	15,631	-0.03%
2023/12/13	2	25.40	0	0.00	25.45	2	15,320	0.01%
2023/12/12	2.6	25.46	0	0.00	25.50	2.6	15,780	0.02%
2023/12/11	0.1	25.60	0	0.00	25.60	0.1	15,935	0.00%
2023/12/08	0.2	25.50	0	0.00	25.60	0.2	15,933	0.00%
2023/12/06	0	0.00	1	25.65	25.55	-1	16,053	-0.01%
2023/12/05	0	0.00	7	25.38	25.45	-7	15,903	-0.04%
2023/12/04	2	25.10	0	0.00	25.25	2	15,964	0.01%
2023/12/01	6	25.26	0	0.00	25.25	6	16,050	0.04%
2023/11/30	2	25.58	0.1	25.60	25.60	1.9	15,938	0.01%
2023/11/29	11	25.64	0	0.00	25.55	11	15,390	0.07%
2023/11/28	0	0.00	2	25.65	25.70	-2	15,247	-0.01%
2023/11/27	2	25.40	0.3	25.70	25.35	1.7	15,485	0.01%
2023/11/24	0	0.00	1	25.45	25.50	-1	15,446	-0.01%
2023/11/22	0	0.00	0.1	25.55	25.50	-0.1	15,421	0.00%
2023/11/21	10	25.60	6	25.59	25.70	4	15,392	0.03%
2023/11/20	2	25.15	2.8	25.15	25.20	-0.8	15,160	-0.01%
2023/11/17	1	25.20	0	0.00	25.15	1	15,128	0.01%
2023/11/16	5	24.94	7	25.09	25.15	-2	15,028	-0.01%
2023/11/15	2.1	24.55	0	0.00	24.60	2.1	14,492	0.01%
2023/11/14	2	24.43	2	24.45	24.50	0	14,218	0.00%
2023/11/10	1.1	24.51	0.5	24.45	24.50	0.6	14,489	0.00%
2023/11/09	4	24.50	0	0.00	24.45	4	14,577	0.03%
2023/11/08	0.2	24.50	2	24.60	24.55	-1.8	14,809	-0.01%
2023/11/06	0.5	24.55	0	0.00	24.55	0.5	14,703	0.00%
2023/11/03	1	24.30	8	24.42	24.35	-7	14,523	-0.05%
2023/11/02	0	0.00	10	24.15	24.15	-10	14,579	-0.07%
2023/10/31	1	23.80	0	0.00	23.85	1	14,678	0.01%
2023/10/30	7.3	23.90	0	0.00	23.85	7.3	14,894	0.05%
2023/10/27	1	23.95	8	23.95	24.00	-7	14,857	-0.05%
2023/10/26	5	23.90	1.9	23.95	23.80	3.1	15,070	0.02%
2023/10/24	3	23.92	0	0.00	23.95	3	15,626	0.02%
2023/10/23	2.3	23.96	12.2	23.97	24.05	-9.9	16,228	-0.06%
2023/10/20	15.5	23.89	2.9	23.99	24.00	12.6	16,482	0.08%
2023/10/19	1	24.30	0	0.00	24.20	1	16,384	0.01%
2023/10/17	1	24.60	0	0.00	24.70	1	16,772	0.01%
2023/10/16	0	24.65	1	24.75	24.70	-1	16,846	-0.01%
2023/10/13	0	24.65	0	0.00	24.65	0	16,874	0.00%
2023/10/12	5	24.72	4	24.71	24.75	1	17,048	0.01%
2023/10/11	0.1	24.40	4.3	24.54	24.60	-4.2	17,071	-0.02%
2023/10/05	1	24.00	0.4	24.10	24.00	0.6	16,946	0.00%
2023/10/04	16.3	23.87	1.6	23.95	23.80	14.7	16,918	0.09%
2023/10/03	2	24.08	0	0.00	24.10	2	16,657	0.01%
2023/10/02	3	24.22	64.9	24.21	24.15	-61.9	16,730	-0.37%
2023/09/28	3	24.18	0	0.00	24.25	3	17,234	0.02%
2023/09/26	10.3	24.15	0	0.00	24.15	10.3	17,441	0.06%
2023/09/25	0	0.00	0.3	24.35	24.30	-0.3	17,418	0.00%
2023/09/21	3.3	24.18	3.6	24.16	24.05	-0.3	17,755	0.00%
2023/09/20	7.3	24.35	0	0.00	24.35	7.3	17,558	0.04%
2023/09/19	1	24.40	0	0.00	24.45	1	17,476	0.01%
2023/09/18	0	0.00	0.5	24.50	24.45	-0.5	17,648	0.00%
2023/09/15	1	24.51	1.4	24.73	24.40	-0.4	17,710	0.00%
2023/09/14	0	0.00	10	24.66	24.80	-10	17,220	-0.06%
2023/09/13	0	0.00	0.5	24.35	24.30	-0.5	17,044	0.00%
2023/09/12	2	24.15	0	0.00	24.25	2	17,281	0.01%
2023/09/11	5.1	24.12	1	24.10	24.15	4.1	17,201	0.02%
2023/09/08	7.8	24.22	1	24.25	24.20	6.8	17,161	0.04%
2023/09/07	2.5	24.25	0	0.00	24.20	2.5	17,201	0.01%
2023/09/06	2.3	24.41	11	24.50	24.35	-8.8	17,154	-0.05%
2023/09/04	0.7	24.65	0	0.00	24.60	0.7	17,088	0.00%
2023/09/01	2.6	24.57	0	0.00	24.55	2.6	17,206	0.02%
2023/08/31	1	24.75	0	0.00	24.45	1	17,334	0.01%
2023/08/30	1.1	24.75	1.8	24.81	24.80	-0.6	17,105	0.00%
2023/08/28	2	24.40	1	24.65	24.50	1	17,312	0.01%
2023/08/25	0	24.45	0	0.00	24.35	0	17,853	0.00%
2023/08/24	1	24.40	0	0.00	24.40	1	17,935	0.01%
2023/08/22	1.5	24.70	0	0.00	24.65	1.5	17,798	0.01%
2023/08/21	0	0.00	1.5	24.98	24.85	-1.5	17,833	-0.01%
2023/08/18	0.8	24.72	0.5	24.95	24.60	0.3	17,896	0.00%
2023/08/17	1.6	24.41	0	0.00	24.50	1.6	17,943	0.01%
2023/08/16	18.3	24.62	0	0.00	24.55	18.3	17,968	0.10%
2023/08/15	0	25.35	0.9	25.20	25.00	-0.9	18,074	0.00%
2023/08/14	1	25.30	1.9	25.47	25.35	-0.9	18,157	0.00%
2023/08/11	1	25.80	0.4	25.95	25.70	0.6	18,303	0.00%
2023/08/10	1	25.76	5	25.80	25.85	-4	18,654	-0.02%
2023/08/09	0	0.00	1	26.00	25.90	-1	18,587	-0.01%
2023/08/08	1.2	25.75	3	25.55	25.60	-1.8	18,629	-0.01%
2023/08/07	4	25.75	0	0.00	25.75	4	18,521	0.02%
2023/08/04	1.1	25.56	10	25.60	25.55	-8.9	19,029	-0.05%
2023/08/02	1.5	25.77	1	25.80	25.65	0.5	19,034	0.00%
2023/07/31	1.1	26.00	7	25.90	25.85	-5.9	18,911	-0.03%
2023/07/28	1	25.95	0	0.00	25.95	1	18,840	0.01%
2023/07/27	16.1	25.94	0	26.00	26.00	16	19,073	0.08%
2023/07/26	1	26.90	6.5	26.85	26.95	-5.5	18,746	-0.03%
2023/07/25	0	0.00	26.6	26.46	26.55	-26.6	18,198	-0.15%
2023/07/21	0	26.50	4.3	26.60	26.45	-4.3	17,922	-0.02%
2023/07/20	0	0.00	5	26.49	26.60	-5	17,686	-0.03%
2023/07/19	0	0.00	2	26.48	26.45	-2	17,536	-0.01%
2023/07/18	0	0.00	2	26.40	26.45	-2	17,454	-0.01%
2023/07/17	2	26.35	5.8	26.41	26.45	-3.8	17,439	-0.02%
2023/07/14	0	0.00	8	26.15	26.30	-8	17,330	-0.05%
2023/07/13	1.1	26.03	5.4	26.01	26.00	-4.3	17,212	-0.03%
2023/07/12	1	25.80	2	25.95	25.95	-1	17,202	-0.01%
2023/07/11	1	25.55	4.5	25.79	25.80	-3.5	17,178	-0.02%
2023/07/10	9.2	25.53	17	25.51	25.45	-7.8	17,133	-0.05%
2023/07/07	8	25.53	1	25.70	25.55	7	17,090	0.04%
2023/07/06	3	25.80	0	0.00	25.80	3	17,046	0.02%
2023/07/04	1	26.00	3	26.05	26.05	-2	16,516	-0.01%
2023/07/03	0	0.00	3	26.32	26.20	-3	17,050	-0.02%
2023/06/30	1	25.85	11	25.89	26.05	-10	17,383	-0.06%
2023/06/29	12	26.03	15	25.95	25.95	-3	17,356	-0.02%
2023/06/28	3.6	26.12	0	0.00	26.10	3.6	17,343	0.02%
2023/06/27	1	26.20	0	0.00	26.20	1	17,375	0.01%
2023/06/21	0	26.25	0	0.00	26.40	0	17,372	0.00%
2023/06/20	0	0.00	0.5	26.30	26.30	-0.5	17,509	0.00%
2023/06/19	4.7	26.10	0	0.00	26.30	4.7	17,602	0.03%
2023/06/16	0	0.00	2.4	26.33	26.20	-2.4	17,763	-0.01%
2023/06/15	0	26.25	0	0.00	26.25	0	17,695	0.00%
2023/06/14	0	0.00	1.1	26.35	26.25	-1.1	18,005	-0.01%
2023/06/12	3.3	26.40	0.1	26.30	26.20	3.2	18,972	0.02%
2023/06/09	3.2	26.59	1	26.60	26.50	2.2	19,209	0.01%
2023/06/08	0.2	26.65	1	26.55	26.60	-0.8	19,690	0.00%
2023/06/07	0.6	26.55	1	26.55	26.70	-0.4	20,013	0.00%
2023/06/06	0	0.00	8	26.61	26.55	-8	20,186	-0.04%
2023/06/05	0	26.25	6	26.33	26.35	-6	20,288	-0.03%
2023/06/01	0	0.00	2	25.90	25.85	-2	20,341	-0.01%
2023/05/30	0	0.00	0.3	25.95	25.90	-0.3	20,093	0.00%
2023/05/29	0	25.80	0	0.00	25.80	0	20,295	0.00%
2023/05/26	0	0.00	11	25.80	25.75	-11	21,019	-0.05%
2023/05/25	1	25.80	1	25.75	25.80	0	21,338	0.00%
2023/05/24	1	26.00	3	26.03	26.10	-2	21,844	-0.01%
2023/05/23	0	0.00	4.2	26.11	26.10	-4.2	24,309	-0.02%
2023/05/22	0.4	26.35	1.3	26.16	26.20	-0.9	24,670	0.00%
2023/05/19	0	26.00	25	26.12	26.30	-25	24,822	-0.10%
2023/05/18	6	25.93	14.1	25.94	26.00	-8.1	24,535	-0.03%
2023/05/17	3	25.82	0	0.00	25.90	3	24,518	0.01%
2023/05/15	0	25.25	1	25.25	25.30	-1	24,649	0.00%
2023/05/12	3	25.23	2	25.15	25.25	1	24,732	0.00%
2023/05/11	1	25.40	1.1	25.54	25.45	-0.1	24,717	0.00%
2023/05/10	11.4	25.35	13	25.53	25.50	-1.6	24,967	-0.01%
2023/05/09	0	0.00	2	25.00	25.05	-2	24,612	-0.01%
2023/05/08	0.2	24.95	22.5	24.99	24.95	-22.3	24,684	-0.09%
2023/05/05	0.4	25.05	2.7	24.99	24.95	-2.3	24,564	-0.01%
2023/05/04	1	24.80	0	24.85	24.90	1	24,734	0.00%
2023/05/03	3.7	24.74	1	24.85	24.80	2.7	24,849	0.01%
2023/05/02	13.2	24.62	5.3	24.88	24.90	7.9	25,028	0.03%
2023/04/28	0	24.85	2	24.95	24.95	-2	25,602	-0.01%
2023/04/27	6.1	24.78	0.1	24.95	24.80	6	25,915	0.02%
2023/04/26	11.1	24.94	0.6	25.00	24.95	10.5	26,074	0.04%
2023/04/25	0	0.00	1.5	25.00	24.95	-1.5	26,059	-0.01%
2023/04/24	2.3	24.75	0.5	25.00	25.00	1.8	26,186	0.01%
2023/04/21	1.7	24.88	0.1	24.90	24.85	1.6	26,318	0.01%
2023/04/20	0.4	24.95	0.9	25.00	24.90	-0.5	26,408	0.00%
2023/04/19	6	25.08	2	25.05	25.05	4	26,893	0.01%
2023/04/18	1	25.20	2	25.23	25.30	-1	26,824	0.00%
2023/04/17	8	25.16	6.2	25.19	25.25	1.8	26,845	0.01%
2023/04/13	0	0.00	9	25.20	25.30	-9	26,870	-0.03%
2023/04/11	0	0.00	1	25.23	25.25	-1	26,870	0.00%
2023/04/10	0.2	25.00	2	25.02	25.00	-1.8	26,754	-0.01%
2023/04/07	3.2	24.95	5.1	24.95	25.00	-1.9	26,718	-0.01%
2023/04/06	0.4	25.45	0	0.00	25.45	0.4	26,524	0.00%
2023/03/31	1	25.30	3	25.25	25.30	-2	25,953	-0.01%
2023/03/30	0.2	24.95	1	24.95	25.00	-0.8	25,577	0.00%
2023/03/28	0.1	24.75	1	24.75	24.80	-0.9	25,574	0.00%
2023/03/27	0	0.00	5	24.70	24.70	-5	25,631	-0.02%
2023/03/24	0.1	24.65	0	0.00	24.70	0.1	25,780	0.00%
2023/03/23	0	0.00	2	24.55	24.65	-2	25,780	-0.01%
2023/03/22	0	24.10	2	24.45	24.45	-2	25,746	-0.01%
2023/03/21	12	24.00	0	0.00	23.95	12	25,969	0.05%
2023/03/20	1.5	23.71	0	0.00	23.75	1.5	25,940	0.01%
2023/03/17	20.5	23.70	3	23.75	23.70	17.5	25,820	0.07%
2023/03/16	42.7	23.65	1	23.65	23.55	41.7	25,737	0.16%
2023/03/15	7.5	24.10	0.3	24.15	24.00	7.2	25,346	0.03%
2023/03/14	11	24.10	2	24.17	24.05	9	25,227	0.04%
2023/03/13	10.8	24.27	21.2	24.35	24.35	-10.4	24,999	-0.04%
2023/03/10	13.8	24.63	0	0.00	24.55	13.8	24,830	0.06%
2023/03/09	3	24.80	0	0.00	24.85	3	24,730	0.01%
2023/03/08	1.2	25.00	0	0.00	25.00	1.2	25,046	0.00%
2023/03/07	0.5	25.05	1.2	24.97	25.00	-0.7	25,186	0.00%
2023/03/06	1.4	24.85	0	0.00	24.85	1.4	25,275	0.01%
2023/03/03	8	24.70	0	0.00	24.65	8	25,394	0.03%
2023/03/02	1.1	24.71	1	24.65	24.70	0.1	25,413	0.00%
2023/03/01	6.1	24.79	0	0.00	24.80	6.1	25,464	0.02%
2023/02/24	1	24.90	0	0.00	24.95	1	25,274	0.00%
2023/02/23	0	0.00	2	24.95	24.95	-2	24,712	-0.01%
2023/02/22	0	24.70	20	24.60	24.90	-20	24,520	-0.08%
2023/02/21	57.3	24.66	2	24.75	24.75	55.3	24,211	0.23%
2023/02/20	3.9	25.90	3	26.00	26.00	0.9	22,032	0.00%
2023/02/16	0	0.00	2	25.15	25.10	-2	22,302	-0.01%
2023/02/15	0	25.20	2	25.18	25.05	-2	22,859	-0.01%
2023/02/14	1.5	25.28	6	25.26	25.25	-4.5	22,744	-0.02%
2023/02/13	2	25.20	2	25.00	25.20	0	22,744	0.00%
2023/02/10	1	24.65	3	24.70	24.70	-2	22,403	-0.01%
2023/02/09	0	0.00	1.6	24.60	24.60	-1.6	22,403	-0.01%
2023/02/08	5	24.53	1.4	24.69	24.50	3.6	22,448	0.02%
2023/02/07	3	24.45	0	0.00	24.40	3	22,204	0.01%
2023/02/06	0.8	24.75	0	0.00	24.50	0.8	22,109	0.00%
2023/02/03	0	24.75	0.6	24.80	24.70	-0.6	21,991	0.00%
2023/02/02	1	24.70	1	24.75	24.65	0	22,066	0.00%
2023/02/01	0	0.00	1.8	24.75	24.65	-1.8	21,983	-0.01%
2023/01/31	0.7	24.72	0	0.00	24.50	0.7	22,091	0.00%
2023/01/30	1.4	24.66	61.1	24.58	24.90	-59.7	21,892	-0.27%
2023/01/17	2.2	24.21	0	0.00	24.15	2.2	21,493	0.01%
2023/01/16	1	24.50	1	24.55	24.45	0	21,542	0.00%
2023/01/12	2	24.20	0	0.00	24.05	2	22,253	0.01%
2023/01/11	1	24.20	0	0.00	24.20	1	22,618	0.00%
2023/01/09	4.1	24.47	8	24.55	24.60	-3.9	23,482	-0.02%
2023/01/06	20.3	24.00	0	0.00	23.95	20.3	23,520	0.09%
2023/01/05	0	0.00	0.5	24.05	24.00	-0.5	24,293	0.00%
2023/01/03	1.1	23.96	0	0.00	24.00	1.1	24,994	0.00%
2022/12/30	4	24.14	0.5	24.25	24.05	3.5	25,089	0.01%
2022/12/29	3.1	23.98	0	0.00	24.10	3.1	25,674	0.01%
2022/12/28	0.1	24.20	0	0.00	24.05	0.1	25,844	0.00%
2022/12/22	0	24.20	0.1	24.30	24.35	-0.1	27,330	0.00%
2022/12/21	32.7	24.00	0.3	24.15	24.10	32.5	27,681	0.12%
2022/12/20	2.5	24.10	1.2	24.02	24.00	1.3	27,990	0.00%
2022/12/19	0	24.20	1.2	24.40	24.30	-1.2	28,030	0.00%
2022/12/15	1	24.51	0.9	24.75	24.60	0.1	28,313	0.00%
2022/12/14	0	0.00	20.9	24.60	24.65	-20.9	28,358	-0.07%
2022/12/13	6	24.21	0	0.00	24.20	6	28,309	0.02%
2022/12/12	3	24.53	0.8	24.55	24.55	2.2	27,953	0.01%
2022/12/08	10	24.52	3	24.38	24.65	7	28,421	0.02%
2022/12/07	0	0.00	1.7	24.48	24.40	-1.7	28,384	-0.01%
2022/12/06	0	0.00	1.4	24.25	24.20	-1.4	28,176	0.00%
2022/12/05	2.2	24.26	1.9	24.43	24.25	0.3	28,230	0.00%
2022/12/02	10	24.24	0.1	24.30	24.15	9.9	28,164	0.04%
2022/12/01	1	24.65	1.2	24.75	24.60	-0.2	28,065	0.00%
2022/11/30	6	24.63	3.2	24.87	24.80	2.8	27,907	0.01%
2022/11/29	2	24.15	6	24.37	24.50	-4	27,597	-0.01%
2022/11/28	2	23.78	0	0.00	24.10	2	27,285	0.01%
2022/11/24	0	0.00	4.2	24.14	24.25	-4.2	27,342	-0.02%
2022/11/23	6	23.99	1.9	24.00	24.00	4.1	27,320	0.02%
2022/11/22	5	23.63	0.9	23.85	23.75	4.1	27,186	0.02%
2022/11/21	2.4	23.62	0.1	23.85	23.75	2.3	27,053	0.01%
2022/11/18	18	23.52	5.9	23.61	23.70	12.1	26,863	0.05%
2022/11/17	4	23.73	1.3	23.85	23.75	2.7	26,730	0.01%
2022/11/16	1	23.90	0	0.00	24.00	1	26,587	0.00%
2022/11/15	0.1	24.05	4.4	24.20	24.20	-4.3	26,305	-0.02%
2022/11/14	1	23.95	0.9	24.10	24.05	0.1	25,900	0.00%
2022/11/11	0	0.00	2.4	23.90	24.00	-2.4	25,449	-0.01%
2022/11/10	3	23.20	0	0.00	23.20	3	24,852	0.01%
2022/11/09	10.2	23.40	0	0.00	23.45	10.2	24,785	0.04%
2022/11/08	8	23.48	1.1	23.46	23.50	6.9	24,490	0.03%
2022/11/07	0	0.00	1.9	23.55	23.50	-1.9	24,427	-0.01%
2022/11/04	4.2	22.95	0.3	23.15	23.05	3.9	24,457	0.02%
2022/11/03	6	23.07	0.7	23.20	23.05	5.3	24,429	0.02%
2022/11/02	3	23.27	1	23.30	23.25	2	24,583	0.01%
2022/11/01	2	23.40	1	23.40	23.40	1	24,560	0.00%
2022/10/28	0	23.20	3	23.15	23.15	-3	24,458	-0.01%
2022/10/27	1	23.10	0	0.00	23.10	1	24,668	0.00%
2022/10/26	0.1	23.30	15	23.42	23.20	-14.9	24,592	-0.06%
2022/10/25	6.3	22.71	2	22.78	22.80	4.3	24,368	0.02%
2022/10/24	3	22.77	0.2	22.95	22.85	2.8	24,346	0.01%
2022/10/21	3.7	22.92	1	22.70	22.95	2.7	24,367	0.01%
2022/10/20	16.5	22.38	3	22.39	22.55	13.5	24,420	0.06%
2022/10/19	27.4	22.95	2	22.71	22.50	25.4	24,148	0.11%
2022/10/18	18	22.94	1.3	23.09	23.00	16.7	24,006	0.07%
2022/10/17	24.4	23.15	0.6	23.23	23.10	23.8	23,675	0.10%
2022/10/14	9.1	23.62	0	0.00	23.55	9.1	23,619	0.04%
2022/10/13	12.3	23.78	5	23.84	23.75	7.3	23,349	0.03%
2022/10/12	12.1	24.54	27	24.61	24.60	-14.9	22,797	-0.07%
2022/10/11	25.4	24.57	3.3	24.65	24.40	22.1	22,867	0.10%
2022/10/07	2	25.35	0.9	25.40	25.30	1.1	22,305	0.00%
2022/10/06	1	25.30	2.7	25.55	25.45	-1.7	22,453	-0.01%
2022/10/05	13	25.28	0.1	25.55	25.25	12.9	22,312	0.06%
2022/10/04	12.6	25.34	4.2	25.47	25.30	8.4	22,603	0.04%
2022/10/03	2.2	25.41	0.6	25.47	25.35	1.6	23,041	0.01%
2022/09/30	0.8	26.00	0.3	25.97	25.75	0.5	22,887	0.00%
2022/09/29	1	25.90	0	0.00	26.10	1	22,759	0.00%
2022/09/28	0.1	26.40	3.3	26.13	26.10	-3.2	22,658	-0.01%
2022/09/27	2	26.27	0	0.00	26.15	2	22,376	0.01%
2022/09/26	3	26.45	0.9	26.45	26.35	2.1	22,217	0.01%
2022/09/23	0	0.00	0.1	26.85	26.75	-0.1	22,276	0.00%
2022/09/22	6	26.82	0.5	27.00	26.80	5.5	22,245	0.02%
2022/09/20	0	0.00	0.5	27.50	27.40	-0.5	21,898	0.00%
2022/09/19	0.1	27.55	1.4	27.43	27.40	-1.3	21,916	-0.01%
2022/09/16	2	27.33	0.1	27.55	27.40	1.9	21,998	0.01%
2022/09/15	0.5	27.50	2	27.40	27.55	-1.5	21,723	-0.01%
2022/09/13	1.1	27.85	0.9	27.85	27.75	0.2	21,825	0.00%
2022/09/12	1.1	27.65	0.6	27.72	27.75	0.5	21,909	0.00%
2022/09/08	0.1	27.64	0	0.00	27.50	0.1	22,215	0.00%
2022/09/07	0.3	27.65	0	0.00	27.30	0.3	22,493	0.00%
2022/09/06	0.1	27.80	1.2	27.88	27.80	-1.1	22,502	-0.01%
2022/09/05	2.4	27.56	1	27.70	27.55	1.4	22,607	0.01%
2022/09/02	1.7	27.66	0.9	27.75	27.60	0.8	22,677	0.00%
2022/09/01	5	27.63	0	0.00	27.65	5	22,680	0.02%
2022/08/31	1.1	28.01	2.1	28.01	28.20	-1	22,507	0.00%
2022/08/30	10	27.70	1	27.60	27.65	9	22,279	0.04%
2022/08/29	0.5	27.73	0.9	27.85	27.70	-0.4	22,262	0.00%
2022/08/26	2	27.90	20	27.95	28.00	-18	22,205	-0.08%
2022/08/25	2	27.83	0.2	28.00	27.80	1.8	22,389	0.01%
2022/08/22	1.4	27.87	1.8	28.00	27.80	-0.4	23,625	0.00%
2022/08/19	2	28.05	1.3	28.20	28.05	0.7	23,772	0.00%
2022/08/18	2.1	28.06	7.8	28.10	28.05	-5.7	24,571	-0.02%
2022/08/17	2.8	28.26	1.8	28.40	28.25	1	24,592	0.00%
2022/08/16	2	28.30	1.1	28.45	28.30	0.9	24,579	0.00%
2022/08/15	2	28.35	2.2	28.55	28.35	-0.2	24,915	0.00%
2022/08/12	2	28.35	1.8	28.60	28.45	0.2	25,136	0.00%
2022/08/11	5	28.46	0.2	28.65	28.50	4.8	25,489	0.02%
2022/08/10	3	28.15	0	0.00	28.15	3	25,919	0.01%
2022/08/09	0.2	27.85	0.2	28.05	28.10	0	26,201	0.00%
2022/08/08	2	27.48	1.8	27.80	27.60	0.2	26,293	0.00%
2022/08/05	2	27.45	0	0.00	27.55	2	26,864	0.01%
2022/08/04	1	27.30	0	0.00	27.30	1	27,340	0.00%
2022/08/03	6.5	27.09	0	0.00	27.20	6.5	27,583	0.02%
2022/08/02	0	0.00	15	27.05	27.35	-15	28,013	-0.05%
2022/08/01	5	27.25	0	0.00	27.20	5	28,162	0.02%
2022/07/29	21.2	27.27	2	27.50	27.50	19.2	28,435	0.07%
2022/07/28	7.1	27.42	3.3	27.40	27.65	3.8	28,289	0.01%
2022/07/27	3.8	29.26	5.1	29.30	29.35	-1.3	28,025	0.00%
2022/07/25	0	0.00	4	29.21	29.15	-4	27,790	-0.01%
2022/07/22	0	0.00	6.2	28.70	29.05	-6.2	27,909	-0.02%
2022/07/21	1	28.30	6	28.50	28.45	-5	27,922	-0.02%
2022/07/20	0.4	28.12	12	27.95	27.85	-11.6	27,933	-0.04%
2022/07/19	20.1	27.80	0	0.00	27.85	20.1	27,927	0.07%
2022/07/18	0	0.00	0.1	28.00	28.00	-0.1	28,027	0.00%
2022/07/15	3	27.13	0	0.00	27.20	3	27,870	0.01%
2022/07/14	1.3	27.13	2	27.30	27.40	-0.7	27,967	0.00%
2022/07/13	1.1	27.05	2.3	27.16	27.10	-1.2	27,947	0.00%
2022/07/12	3.2	26.56	2	26.58	26.50	1.2	28,125	0.00%
2022/07/11	20.2	27.25	1	27.05	27.05	19.2	27,990	0.07%
2022/07/08	3.5	28.45	0	0.00	28.30	3.5	28,352	0.01%
2022/07/07	11.2	28.59	0	0.00	28.60	11.2	28,510	0.04%
2022/07/06	9	28.68	0	0.00	28.60	9	28,719	0.03%
2022/07/04	5	28.96	1	29.30	28.95	4	29,590	0.01%
2022/07/01	7	29.10	15	28.98	29.10	-8	30,456	-0.03%
2022/06/30	0	0.00	7	29.24	29.00	-7	30,507	-0.02%
2022/06/29	1	29.30	6	29.41	29.40	-5	30,565	-0.02%
2022/06/28	30.1	29.65	0	0.00	29.70	30.1	30,665	0.10%
2022/06/24	0.1	29.55	3	29.67	29.65	-2.9	31,025	-0.01%
2022/06/23	6	29.41	15	29.20	29.40	-9	31,097	-0.03%
2022/06/22	2.1	29.07	16	29.03	28.95	-13.9	30,976	-0.04%
2022/06/20	0.1	29.10	0	0.00	29.00	0.1	30,838	0.00%
2022/06/17	0.1	29.20	0	0.00	29.10	0.1	30,830	0.00%
2022/06/16	0	0.00	1	29.50	29.50	-1	30,482	0.00%
2022/06/15	6.1	29.20	0	0.00	29.15	6.1	30,603	0.02%
2022/06/13	3.9	28.87	0	0.00	28.90	3.9	30,810	0.01%
2022/06/10	0.3	29.10	0	0.00	29.15	0.3	30,665	0.00%
2022/06/09	5.3	29.13	0	0.00	29.15	5.3	30,719	0.02%
2022/06/07	0.1	29.45	2	29.40	29.35	-1.9	30,891	-0.01%
2022/06/02	2.5	29.53	1	29.55	29.55	1.5	31,306	0.00%
2022/06/01	7.7	29.99	0	0.00	29.80	7.7	31,558	0.02%
2022/05/31	2	30.15	0.9	30.40	30.60	1.1	31,353	0.00%
2022/05/30	0	0.00	6	29.89	30.05	-6	30,566	-0.02%
2022/05/27	0	0.00	3	29.37	29.40	-3	30,477	-0.01%
2022/05/26	20.2	28.83	0	0.00	28.80	20.2	30,519	0.07%
2022/05/25	1	29.50	2	29.65	29.55	-1	30,243	0.00%
2022/05/24	0	0.00	1	29.80	29.45	-1	30,635	0.00%
2022/05/23	14	28.89	1	28.90	29.45	13	30,589	0.04%
2022/05/20	2	28.90	0	0.00	28.90	2	30,556	0.01%
2022/05/19	2.2	28.75	0	0.00	28.75	2.2	30,358	0.01%
2022/05/18	0	0.00	11	29.20	29.60	-11	29,968	-0.04%
2022/05/17	7	28.65	1	29.50	28.60	6	29,719	0.02%
2022/05/16	0	29.20	9.5	29.41	29.10	-9.5	29,628	-0.03%
2022/05/13	2	29.30	0	0.00	29.45	2	29,513	0.01%
2022/05/12	8	29.81	10	29.80	29.50	-2	29,045	-0.01%
2022/05/11	3.2	30.26	1	30.45	30.65	2.2	28,676	0.01%
2022/05/10	6.3	30.28	0	0.00	30.35	6.3	28,560	0.02%
2022/05/09	3.3	30.93	1	31.00	30.70	2.3	28,178	0.01%
2022/05/06	1	31.55	2	31.55	31.80	-1	28,159	0.00%
2022/05/05	0	32.30	0	0.00	32.10	0	28,325	0.00%
2022/05/04	1	32.40	0	0.00	32.40	1	28,119	0.00%
2022/05/03	1	33.20	1	32.65	32.70	0	28,203	0.00%
2022/04/29	2	33.45	0	0.00	33.85	2	27,989	0.01%
2022/04/28	2	33.28	1	33.20	33.30	1	27,975	0.00%
2022/04/27	1	32.85	0.3	33.20	33.20	0.8	27,580	0.00%
2022/04/26	3	33.38	0	0.00	33.45	3	27,301	0.01%
2022/04/22	9.2	32.65	1	32.95	33.00	8.2	26,784	0.03%
2022/04/20	5	32.19	0	0.00	32.50	5	26,892	0.02%
2022/04/19	2	32.15	10	32.25	32.15	-8	26,908	-0.03%
2022/04/18	17	32.06	13.6	32.05	32.20	3.4	26,963	0.01%
2022/04/15	4	33.16	2.2	33.58	33.30	1.8	26,415	0.01%
2022/04/14	3.1	33.86	7	33.71	33.35	-3.9	26,342	-0.01%
2022/04/13	3	35.15	31	35.21	35.25	-28	25,645	-0.11%
2022/04/12	18.2	34.97	6	34.98	35.15	12.2	25,441	0.05%
2022/04/11	5.1	34.95	13	35.04	35.35	-7.9	25,024	-0.03%
2022/04/08	7	34.17	10	34.42	34.85	-3	24,284	-0.01%
2022/04/07	1.1	34.12	90.1	34.44	33.75	-89	23,842	-0.37%
2022/04/06	0	0.00	3	33.67	34.05	-3	22,977	-0.01%
2022/04/01	2.1	33.00	3	33.00	33.00	-1	22,610	0.00%
2022/03/31	7	33.05	0	0.00	33.05	7	22,363	0.03%
2022/03/30	6.3	32.81	1	32.55	32.85	5.3	22,078	0.02%
2022/03/29	20	32.35	0	0.00	32.30	20	21,769	0.09%
2022/03/28	13	31.65	0	0.00	32.10	13	21,517	0.06%
2022/03/25	2	31.73	1	31.70	31.80	1	21,349	0.00%
2022/03/23	0	31.60	0	0.00	31.70	0	21,237	0.00%
2022/03/22	2	31.40	0	0.00	31.40	2	20,979	0.01%
2022/03/18	0	31.05	11	31.00	31.05	-11	20,610	-0.05%
2022/03/17	1	30.70	2	31.03	30.90	-1	20,246	0.00%
2022/03/16	0	0.00	5	30.45	30.50	-5	19,838	-0.03%
2022/03/15	0	0.00	3	30.03	30.10	-3	19,599	-0.02%
2022/03/14	0.1	30.00	3	30.00	30.05	-3	19,488	-0.02%
2022/03/11	0	0.00	1	29.95	29.95	-1	19,522	-0.01%
2022/03/10	15.1	29.70	0	0.00	29.90	15.1	19,461	0.08%
2022/03/09	4	28.98	0	0.00	28.80	4	19,237	0.02%
2022/03/08	1.1	28.95	0	0.00	28.95	1.1	19,069	0.01%
2022/03/07	7	29.13	10	28.95	29.20	-3	18,755	-0.02%
2022/03/04	3.1	29.67	0	0.00	29.70	3.1	18,877	0.02%
2022/03/03	1	29.95	0	0.00	29.95	1	18,961	0.01%
2022/03/02	0	0.00	0.2	29.85	29.90	-0.2	19,008	0.00%
2022/03/01	0	0.00	1	29.85	29.80	-1	18,859	-0.01%
2022/02/25	2.4	29.43	2	29.60	29.45	0.4	19,000	0.00%
2022/02/24	2.3	29.50	6	29.58	29.60	-3.7	18,467	-0.02%
2022/02/22	2.4	29.85	0	0.00	30.00	2.4	18,132	0.01%
2022/02/21	1.2	30.16	0	0.00	30.20	1.2	17,846	0.01%
2022/02/18	0.1	30.50	0	0.00	30.35	0.1	17,825	0.00%
2022/02/17	0.2	30.70	0	0.00	30.50	0.2	17,913	0.00%
2022/02/16	1	30.35	0.1	30.45	30.65	0.9	17,857	0.00%
2022/02/15	1	30.35	0	0.00	30.25	1	17,736	0.01%
2022/02/14	0.2	30.25	4	30.23	30.35	-3.8	18,057	-0.02%
2022/02/11	1	30.10	0	0.00	30.40	1	18,304	0.01%
2022/02/10	0.3	30.25	10	30.20	30.30	-9.7	18,248	-0.05%
2022/02/09	0.1	30.20	7	30.30	30.35	-6.9	18,159	-0.04%
2022/02/08	0	0.00	0	30.05	30.10	0	17,802	0.00%
2022/02/07	0.1	29.35	0	0.00	29.95	0.1	17,460	0.00%
2022/01/26	0.1	28.95	0	0.00	29.00	0.1	16,923	0.00%
2022/01/25	1	28.50	0	0.00	28.85	1	16,852	0.01%
2022/01/24	1	28.80	4	28.40	28.85	-3	16,611	-0.02%
2022/01/21	1.1	28.71	0	0.00	28.85	1.1	16,652	0.01%
2022/01/20	3	28.83	0	0.00	28.95	3	16,580	0.02%
2022/01/19	1.1	29.05	5	29.00	29.00	-3.9	16,539	-0.02%
2022/01/18	0.4	29.25	0	0.00	29.20	0.4	16,580	0.00%
2022/01/17	2.2	29.11	0	0.00	29.20	2.2	16,515	0.01%
2022/01/14	0.3	29.65	0	0.00	29.50	0.3	16,375	0.00%
2022/01/13	4	29.50	2.5	29.77	29.90	1.5	16,353	0.01%
2022/01/12	0.1	29.15	0	0.00	29.40	0.1	16,038	0.00%
2022/01/11	0	0.00	1	29.10	29.30	-1	15,830	-0.01%
2022/01/10	0.1	28.90	11.1	28.92	28.95	-11	15,589	-0.07%
2022/01/07	5	29.00	4	28.95	28.95	1	15,599	0.01%
2022/01/04	5	28.05	0	0.00	28.10	5	15,078	0.03%
2022/01/03	0	0.00	2	28.15	28.00	-2	15,109	-0.01%
2021/12/30	1.8	28.00	2	28.05	28.05	-0.2	15,184	0.00%
2021/12/29	2	28.00	4	28.00	28.05	-2	15,235	-0.01%
2021/12/27	1	27.95	0	0.00	27.95	1	15,232	0.01%
2021/12/24	1	27.95	0	0.00	27.95	1	15,526	0.01%
2021/12/22	1	27.95	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0.4	27.85	0	0.00	27.95	0.4	15,970	0.00%
2021/12/20	0.2	27.85	0	0.00	27.80	0.2	16,105	0.00%
2021/12/17	1	27.90	0	0.00	28.00	1	16,162	0.01%
2021/12/14	1.2	27.76	0	0.00	27.75	1.2	17,018	0.01%
2021/12/13	4	27.95	1	27.95	27.85	3	17,039	0.02%
2021/12/10	0.3	27.95	0	0.00	27.95	0.3	16,974	0.00%
2021/12/09	0	0.00	11.2	28.00	28.00	-11.2	17,054	-0.07%
2021/12/08	5	27.95	0	0.00	28.00	5	17,096	0.03%
2021/12/03	0	0.00	10.6	27.75	27.85	-10.6	17,375	-0.06%
2021/12/01	0	0.00	2	27.50	27.55	-2	17,536	-0.01%
2021/11/30	3	27.20	0	0.00	26.95	3	17,713	0.02%
2021/11/29	1.2	27.23	0	0.00	27.20	1.2	17,555	0.01%
2021/11/26	1	27.50	8.6	27.59	27.60	-7.6	18,159	-0.04%
2021/11/25	1	27.85	0	0.00	27.90	1	19,582	0.01%
2021/11/24	0	0.00	12	27.94	28.00	-12	20,638	-0.06%
2021/11/23	0	0.00	3	27.40	27.40	-3	21,097	-0.01%
2021/11/22	1.3	27.32	0	0.00	27.50	1.3	21,440	0.01%
2021/11/19	2.3	27.77	0	0.00	27.65	2.3	21,606	0.01%
2021/11/18	0.3	27.85	2	27.90	27.95	-1.7	22,181	-0.01%
2021/11/17	0	0.00	9	27.95	27.95	-9	22,368	-0.04%
2021/11/16	1.2	27.89	0.2	27.85	27.90	1	22,525	0.00%
2021/11/15	0.1	27.75	1	27.90	27.95	-1	22,819	0.00%
2021/11/12	0	0.00	2.8	27.60	27.60	-2.8	22,868	-0.01%
2021/11/11	0.1	27.40	71.5	27.72	27.75	-71.4	23,019	-0.31%
2021/11/10	1.6	27.30	7	27.34	27.35	-5.4	22,766	-0.02%
2021/11/09	0	0.00	2.1	26.92	27.00	-2.1	22,490	-0.01%
2021/11/08	0	0.00	10	26.90	26.90	-10	22,524	-0.04%
2021/11/05	0.6	26.70	0.2	26.70	26.80	0.4	22,508	0.00%
2021/11/04	0	0.00	10	26.75	26.70	-10	22,650	-0.04%
2021/11/03	0.9	26.65	25	26.65	26.70	-24.1	22,821	-0.11%
2021/11/02	0.3	26.65	1	26.70	26.70	-0.8	22,957	0.00%
2021/10/28	0	0.00	1	26.80	26.60	-1	22,959	0.00%
2021/10/26	0	0.00	0.1	26.55	26.65	-0.1	23,197	0.00%
2021/10/25	0.1	26.40	0.1	26.45	26.35	0	23,185	0.00%
2021/10/22	1	26.45	5.3	26.50	26.45	-4.3	23,368	-0.02%
2021/10/21	0	0.00	2	26.40	26.50	-2	23,477	-0.01%
2021/10/20	0	0.00	20	26.30	26.30	-20	23,426	-0.09%
2021/10/18	0.7	26.20	0	0.00	26.20	0.7	23,748	0.00%
2021/10/15	0	0.00	0.1	26.15	26.20	-0.1	23,849	0.00%
2021/10/14	1	26.05	7	26.19	26.10	-6	23,979	-0.03%
2021/10/13	1	26.15	5	26.20	26.15	-4	24,116	-0.02%
2021/10/12	1	26.10	3	26.00	26.15	-2	24,346	-0.01%
2021/10/08	3	26.03	0	0.00	26.00	3	24,156	0.01%
2021/10/07	1	26.25	15	26.25	26.25	-14	24,320	-0.06%
2021/10/06	5	25.90	0	0.00	26.05	5	24,491	0.02%
2021/10/05	4.1	25.94	0	0.00	25.90	4.1	24,529	0.02%
2021/10/04	0.4	26.05	0	0.00	26.00	0.4	24,580	0.00%
2021/10/01	5.6	26.05	1.6	26.06	26.10	4	24,614	0.02%
2021/09/30	5	26.30	1.1	26.21	26.30	3.9	24,461	0.02%
2021/09/29	4.1	26.23	1	26.35	26.35	3.1	24,349	0.01%
2021/09/28	3.1	26.30	0	0.00	26.40	3.1	24,262	0.01%
2021/09/27	0	0.00	1	26.35	26.40	-1	24,322	0.00%
2021/09/24	3	26.27	0	0.00	26.30	3	24,287	0.01%
2021/09/23	7	26.15	1	26.20	26.25	6	24,375	0.02%
2021/09/22	12.2	25.93	0	0.00	25.90	12.2	24,477	0.05%
2021/09/17	0	0.00	3	26.35	26.25	-3	24,030	-0.01%
2021/09/15	2.1	26.30	1	26.35	26.30	1.1	23,745	0.00%
2021/09/14	3.5	26.32	10	26.35	26.35	-6.5	23,843	-0.03%
2021/09/13	10	26.30	2	26.30	26.30	8	23,811	0.03%
2021/09/10	0.1	26.35	1	26.25	26.30	-0.9	23,932	0.00%
2021/09/07	16	26.25	0	0.00	26.25	16	24,088	0.07%
2021/09/06	0	0.00	0.5	26.35	26.25	-0.5	23,993	0.00%
2021/09/03	4	26.18	1	26.30	26.30	3	23,818	0.01%
2021/09/02	20.2	26.20	0.2	26.10	26.25	20	23,598	0.08%
2021/09/01	0	0.00	15	26.05	26.05	-15	23,230	-0.06%
2021/08/31	10.1	26.10	3	26.42	26.60	7.1	22,507	0.03%
2021/08/30	14	27.85	13.4	27.77	27.85	0.6	20,942	0.00%
2021/08/27	0	0.00	13	27.60	27.70	-13	19,846	-0.07%
2021/08/26	5	27.35	3	27.40	27.40	2	19,041	0.01%
2021/08/25	0	0.00	2	27.33	27.35	-2	18,798	-0.01%
2021/08/24	0	0.00	2.1	27.24	27.30	-2.1	18,566	-0.01%
2021/08/23	2	26.85	0	0.00	26.90	2	17,996	0.01%
2021/08/18	0	0.00	4	26.90	27.00	-4	17,916	-0.02%
2021/08/17	0	0.00	9	26.72	26.95	-9	17,749	-0.05%
2021/08/16	0	0.00	3	26.65	26.70	-3	17,505	-0.02%
2021/08/11	0	0.00	5	26.95	27.00	-5	17,244	-0.03%
2021/08/05	1	26.85	0	0.00	26.90	1	18,629	0.01%
2021/08/03	4	26.90	1	26.85	26.95	3	20,465	0.01%
2021/07/30	1	26.55	0	0.00	26.50	1	20,574	0.00%
2021/07/29	1	26.55	0	0.00	26.60	1	20,545	0.00%
2021/07/28	1	26.35	1	26.35	26.50	0	20,655	0.00%
2021/07/27	0.2	26.50	2	26.50	26.50	-1.8	21,197	-0.01%
2021/07/26	1	26.50	0	0.00	26.50	1	21,430	0.00%
2021/07/23	5	26.60	0	0.00	26.60	5	21,524	0.02%
2021/07/21	0.1	26.35	0	0.00	26.35	0.1	21,320	0.00%
2021/07/20	0	0.00	2	26.35	26.40	-2	21,381	-0.01%
2021/07/19	0	0.00	2	26.35	26.40	-2	21,433	-0.01%
2021/07/16	12	26.37	23	26.39	26.50	-11	21,724	-0.05%
2021/07/15	0	0.00	2	26.35	26.35	-2	21,674	-0.01%
2021/07/14	5	26.20	2	26.30	26.30	3	21,797	0.01%
2021/07/13	4.1	26.30	5	26.25	26.25	-0.9	21,942	0.00%
2021/07/12	0.1	26.25	5	26.30	26.25	-4.9	22,083	-0.02%
2021/07/09	2	26.10	0	0.00	26.20	2	22,478	0.01%
2021/07/06	2	26.20	0	0.00	26.15	2	23,074	0.01%
2021/07/05	1	26.00	0	26.10	26.05	1	23,161	0.00%
2021/07/02	0.1	26.00	0	0.00	26.00	0.1	23,201	0.00%
2021/07/01	23	26.10	6	26.12	26.00	17	23,204	0.07%
2021/06/30	0	0.00	2	26.20	26.30	-2	23,240	-0.01%
2021/06/29	1	26.10	0	0.00	26.15	1	23,187	0.00%
2021/06/28	2	26.30	0	0.00	26.25	2	23,308	0.01%
2021/06/25	5.2	26.10	0.2	26.20	26.15	5.1	23,499	0.02%
2021/06/24	0	0.00	3	25.95	25.95	-3	23,579	-0.01%
2021/06/23	0	0.00	7	25.78	25.90	-7	23,683	-0.03%
2021/06/22	0	0.00	1	25.40	25.40	-1	23,735	0.00%
2021/06/21	6.2	25.39	20	25.45	25.45	-13.8	23,739	-0.06%
2021/06/18	3	25.52	0	0.00	25.50	3	23,754	0.01%
2021/06/17	1	25.50	14	25.60	25.65	-13	23,584	-0.06%
2021/06/16	3.4	25.70	0.3	25.75	25.60	3.1	23,962	0.01%
2021/06/15	0.1	25.90	6.1	25.71	25.75	-6	23,927	-0.03%
2021/06/10	0	0.00	5	25.80	25.85	-5	24,358	-0.02%
2021/06/09	1.1	25.70	11	25.77	25.70	-10	24,614	-0.04%
2021/06/08	0.1	25.80	0	0.00	25.95	0.1	24,734	0.00%
2021/06/07	1.1	25.80	0	0.00	25.90	1.1	25,064	0.00%
2021/06/02	5	26.05	51.2	25.94	26.00	-46.2	26,310	-0.18%
2021/06/01	4	25.80	0	0.00	25.90	4	26,357	0.02%
2021/05/31	1	25.50	0	25.65	25.55	1	26,612	0.00%
2021/05/28	2	25.45	0	0.00	25.40	2	26,718	0.01%
2021/05/27	0.3	25.50	0	0.00	25.30	0.3	26,841	0.00%
2021/05/26	2	25.50	3	25.47	25.55	-1	27,010	0.00%
2021/05/24	0.1	25.35	0	0.00	25.25	0.1	27,482	0.00%
2021/05/20	3	25.28	0	0.00	25.25	3	27,902	0.01%
2021/05/19	1	25.40	0	0.00	25.40	1	27,954	0.00%
2021/05/18	25	25.54	0.1	25.60	25.60	25	28,091	0.09%
2021/05/17	11.1	24.92	7	25.06	24.95	4.1	28,481	0.01%
2021/05/14	10.1	25.55	3	25.50	25.55	7.1	27,862	0.03%
2021/05/13	10.8	25.37	2.1	25.17	25.35	8.7	27,860	0.03%
2021/05/12	14.3	25.21	13.1	25.84	25.40	1.2	27,438	0.00%
2021/05/11	15	26.44	4	26.48	26.25	11	26,033	0.04%
2021/05/10	0	0.00	1.2	26.75	26.80	-1.2	25,839	0.00%
2021/05/07	22	26.64	0	0.00	26.65	22	26,540	0.08%
2021/05/06	3	26.57	0	0.00	26.60	3	26,979	0.01%
2021/05/05	5	26.15	5	26.24	26.30	0	27,096	0.00%
2021/05/04	18	26.14	1	26.10	26.25	17	27,266	0.06%
2021/05/03	3	26.68	0	0.00	26.60	3	26,904	0.01%
2021/04/28	0.3	26.95	0	0.00	26.95	0.3	27,148	0.00%
2021/04/26	1	26.80	10	26.94	27.00	-9	27,763	-0.03%
2021/04/23	6	26.73	0	0.00	26.80	6	27,879	0.02%
2021/04/22	10	26.84	5	26.85	26.85	5	27,868	0.02%
2021/04/21	20	27.00	4	27.05	27.00	16	27,647	0.06%
2021/04/20	0	0.00	17.1	27.09	27.20	-17.1	27,540	-0.06%
2021/04/19	1	27.00	23	27.18	27.25	-22	27,496	-0.08%
2021/04/16	6	26.79	6.8	26.77	26.95	-0.8	27,294	0.00%
2021/04/15	11	26.79	3	26.73	26.90	8	27,286	0.03%
2021/04/14	1	26.30	10	26.30	26.35	-9	26,924	-0.03%
2021/04/12	0	0.00	6.7	26.11	26.20	-6.7	26,557	-0.03%
2021/04/09	5	26.20	4	26.18	26.15	1	26,466	0.00%
2021/04/08	2	26.10	5.2	26.15	26.20	-3.2	26,487	-0.01%
2021/04/07	0	0.00	2	26.15	26.15	-2	26,720	-0.01%
2021/04/06	7	26.15	10	26.15	26.10	-3	26,731	-0.01%
2021/04/01	0.3	26.15	1	26.10	26.10	-0.7	26,703	0.00%
2021/03/31	5	26.10	0.3	26.15	26.10	4.7	26,666	0.02%
2021/03/29	17	26.19	1	26.25	26.20	16	26,210	0.06%
2021/03/26	11	26.11	0	0.00	26.20	11	26,057	0.04%
2021/03/25	0	0.00	5	26.00	26.05	-5	25,970	-0.02%
2021/03/24	0	0.00	45	25.95	26.00	-45	25,933	-0.17%
2021/03/23	0	0.00	2	26.00	25.90	-2	26,008	-0.01%
2021/03/22	2	25.90	0	0.00	25.95	2	25,951	0.01%
2021/03/19	5	25.90	0.1	26.05	26.05	4.9	26,046	0.02%
2021/03/18	0	26.15	1	26.15	26.10	-1	25,737	0.00%
2021/03/17	12	26.11	1	26.10	26.00	11	25,731	0.04%
2021/03/16	3	26.20	4	26.16	26.20	-1	25,656	0.00%
2021/03/15	0	0.00	3	26.07	26.10	-3	25,622	-0.01%
2021/03/11	4	25.95	59	25.98	25.90	-55	25,925	-0.21%
2021/03/10	38	25.97	0	0.00	26.00	38	25,775	0.15%
2021/03/09	21	25.52	5	25.66	25.70	16	25,339	0.06%
2021/03/08	0	0.00	1	25.35	25.15	-1	25,064	0.00%
2021/03/05	60	25.14	2	25.03	25.05	58	25,058	0.23%
2021/03/03	5	25.27	2	25.30	25.25	3	25,461	0.01%
2021/03/02	2	25.40	0	0.00	25.15	2	25,283	0.01%
2021/02/26	5	25.25	10	25.30	25.25	-5	25,295	-0.02%
2021/02/25	0	0.00	4	25.66	25.75	-4	24,685	-0.02%
2021/02/24	8	25.39	0	0.00	25.35	8	24,484	0.03%
2021/02/23	5	25.19	0	0.00	25.25	5	24,729	0.02%
2021/02/22	3	24.87	0	0.00	24.85	3	24,809	0.01%
2021/02/19	1	24.75	0	0.00	24.90	1	25,091	0.00%
2021/02/18	0.4	24.95	8	24.91	24.90	-7.6	25,108	-0.03%
2021/02/17	1.1	24.48	3	24.53	24.70	-1.9	25,169	-0.01%
2021/02/05	0	0.00	1	24.05	24.10	-1	24,668	0.00%
2021/02/03	30.1	24.00	1	24.00	23.95	29.1	25,528	0.11%
2021/02/02	5	24.15	0	0.00	24.10	5	25,657	0.02%
2021/02/01	4	23.85	20	23.79	23.90	-16	25,792	-0.06%
2021/01/29	37	23.80	1	23.90	23.60	36	25,749	0.14%
2021/01/28	2	24.08	0	0.00	24.00	2	24,919	0.01%
2021/01/27	9.7	24.29	20	24.30	24.20	-10.3	24,495	-0.04%
2021/01/26	33	24.11	0	0.00	24.10	33	24,330	0.14%
2021/01/25	20	24.23	0	0.00	24.25	20	24,011	0.08%
2021/01/22	11	24.36	0	0.00	24.30	11	24,061	0.05%
2021/01/21	0	0.00	1	24.65	24.50	-1	23,998	0.00%
2021/01/20	15.6	24.78	0	0.00	24.55	15.6	23,734	0.07%
2021/01/19	2	24.90	81.1	24.85	24.90	-79.1	23,204	-0.34%
2021/01/18	6	24.90	0	0.00	24.90	6	23,246	0.03%
2021/01/15	7	25.02	0	0.00	25.00	7	23,093	0.03%
2021/01/13	2	25.30	1	25.30	25.30	1	23,141	0.00%
2021/01/12	2	25.20	0	25.35	25.30	2	23,295	0.01%
2021/01/11	4	25.41	2	25.40	25.50	2	23,462	0.01%
2021/01/08	6	25.22	2	25.40	25.50	4	23,573	0.02%
2021/01/07	0	0.00	5.2	25.25	25.20	-5.2	23,465	-0.02%
2021/01/06	24	25.13	6	25.21	25.20	18	23,392	0.08%
2021/01/05	2	25.30	3	25.25	25.30	-1	23,250	0.00%
2021/01/04	2	25.45	2	25.35	25.35	0	23,389	0.00%
2020/12/31	26	25.55	0	0.00	25.55	26	23,478	0.11%
2020/12/30	0	0.00	2	25.55	25.70	-2	23,358	-0.01%
2020/12/29	2	24.95	0	0.00	25.00	2	23,076	0.01%
2020/12/28	8	24.95	2	24.95	24.95	6	23,218	0.03%
2020/12/24	2	24.95	0	0.00	24.95	2	23,221	0.01%
2020/12/23	2	25.00	1	25.00	24.95	1	23,360	0.00%
2020/12/22	0	0.00	4	25.00	25.00	-4	23,614	-0.02%
2020/12/21	3	25.20	0.5	25.33	25.30	2.5	24,413	0.01%
2020/12/18	1	25.20	8	25.28	25.15	-7	24,630	-0.03%
2020/12/15	6.5	24.90	0	0.00	24.85	6.5	25,416	0.03%
2020/12/14	8	25.01	0	0.00	25.00	8	25,176	0.03%
2020/12/11	0	0.00	1	25.05	25.10	-1	25,001	0.00%
2020/12/10	5	25.15	10.1	25.00	25.00	-5.1	24,867	-0.02%
2020/12/09	5	25.05	0	0.00	25.10	5	24,773	0.02%
2020/12/08	4	24.96	11	25.00	25.05	-7	24,550	-0.03%
2020/12/07	5	25.25	0	0.00	25.15	5	24,111	0.02%
2020/12/04	10.9	25.31	5	25.40	25.40	5.9	24,198	0.02%
2020/12/03	3	25.15	0	0.00	25.25	3	24,136	0.01%
2020/12/02	7.6	25.16	0	0.00	25.30	7.6	24,269	0.03%
2020/12/01	1.2	25.21	0.5	25.40	25.30	0.7	24,275	0.00%
2020/11/30	1.3	25.22	10.3	25.45	25.15	-9	24,224	-0.04%
2020/11/27	1.1	25.46	0	0.00	25.45	1.1	24,017	0.00%
2020/11/25	13	25.49	0	0.00	25.40	13	24,236	0.05%
2020/11/23	3	25.57	0	0.00	25.60	3	23,973	0.01%
2020/11/20	5.1	25.37	20	25.30	25.35	-14.9	23,919	-0.06%
2020/11/19	6	25.53	0	0.00	25.65	6	23,463	0.03%
2020/11/18	2	25.83	0	0.00	25.85	2	23,071	0.01%
2020/11/17	0	26.05	80	25.95	26.10	-80	22,736	-0.35%
2020/11/16	3	26.15	72	26.06	26.15	-69	23,108	-0.30%
2020/11/13	0.3	26.05	0	0.00	26.10	0.3	23,188	0.00%
2020/11/12	0.2	26.30	0	0.00	26.15	0.2	23,264	0.00%
2020/11/11	17	26.06	27	26.38	26.50	-10	23,204	-0.04%
2020/11/10	0	0.00	5	25.73	25.80	-5	22,260	-0.02%
2020/11/09	12.5	25.46	0	0.00	25.45	12.5	21,970	0.06%
2020/11/06	0	0.00	3	25.25	25.30	-3	21,709	-0.01%
2020/11/05	80	25.00	2	25.00	25.05	78	21,637	0.36%
2020/11/03	1	24.75	0	0.00	24.90	1	21,556	0.00%
2020/11/02	3	24.37	2	24.35	24.60	1	21,661	0.00%
2020/10/30	14	24.25	4.2	24.27	24.30	9.8	21,827	0.04%
2020/10/29	23	24.44	0	0.00	24.35	23	21,638	0.11%
2020/10/28	3	24.73	1	24.65	24.70	2	21,705	0.01%
2020/10/27	1	24.80	0	0.00	24.75	1	21,812	0.00%
2020/10/26	5.7	24.84	1.5	24.90	24.95	4.2	22,009	0.02%
2020/10/23	6	24.83	0	0.00	24.75	6	22,506	0.03%
2020/10/22	6	24.77	11.1	24.56	24.80	-5.1	25,008	-0.02%
2020/10/21	21	24.58	3	24.55	24.50	18	26,046	0.07%
2020/10/20	9	24.59	0	0.00	24.70	9	26,460	0.03%
2020/10/19	5	24.80	0	0.00	24.75	5	26,540	0.02%
2020/10/16	7	24.94	0	0.00	24.90	7	26,756	0.03%
2020/10/15	15	24.99	0	0.00	25.05	15	26,830	0.06%
2020/10/14	7	25.10	0	0.00	25.15	7	26,846	0.03%
2020/10/12	17	25.30	0	0.00	25.35	17	27,217	0.06%
2020/10/08	18	25.34	1	25.35	25.35	17	27,219	0.06%
2020/10/07	2	25.65	0	0.00	25.60	2	27,207	0.01%
2020/10/06	0	0.00	30	25.65	25.75	-30	27,617	-0.11%
2020/10/05	6	25.44	0	0.00	25.45	6	27,813	0.02%
2020/09/30	2	25.75	0	0.00	25.60	2	27,790	0.01%
2020/09/29	30.1	25.90	0	0.00	25.80	30.1	27,958	0.11%
2020/09/28	26	25.80	1	25.80	25.90	25	28,192	0.09%
2020/09/25	34	25.32	12	25.28	25.30	22	28,384	0.08%
2020/09/24	22	24.98	4	24.95	24.90	18	28,287	0.06%
2020/09/23	12	25.55	0	0.00	25.55	12	27,546	0.04%
2020/09/22	4	25.74	4.2	25.65	25.60	-0.2	27,331	0.00%
2020/09/21	15	26.06	0	0.00	26.05	15	27,043	0.06%
2020/09/17	1	26.50	0	0.00	26.60	1	26,755	0.00%
2020/09/16	0	0.00	20	26.60	26.70	-20	26,831	-0.07%
2020/09/15	11	26.55	0	0.00	26.60	11	26,935	0.04%
2020/09/11	0	0.00	1	26.55	26.70	-1	27,304	0.00%
2020/09/10	1	26.55	1	26.55	26.70	0	27,557	0.00%
2020/09/09	8	26.36	5	26.52	26.60	3	27,873	0.01%
2020/09/08	4	26.55	0	0.00	26.60	4	27,947	0.01%
2020/09/07	5.4	26.62	0.4	26.80	26.70	5	28,718	0.02%
2020/09/04	2	26.68	11	26.65	26.65	-9	29,062	-0.03%
2020/09/03	3.1	26.79	1	26.80	26.85	2.1	29,103	0.01%
2020/09/02	21	26.83	0	0.00	26.90	21	29,261	0.07%
2020/09/01	2.4	27.08	0	0.00	27.20	2.4	29,059	0.01%
2020/08/31	5.4	27.11	2	27.05	27.20	3.4	29,157	0.01%
2020/08/28	4	27.19	0	0.00	27.20	4	29,474	0.01%
2020/08/27	0	0.00	5	27.25	27.20	-5	29,939	-0.02%
2020/08/26	0	0.00	3	27.32	27.35	-3	30,396	-0.01%
2020/08/25	0	0.00	107	27.25	27.25	-107	30,506	-0.35%	大賣/鉅額交易
2020/08/24	4	27.11	107	27.20	27.05	-103	31,756	-0.32%	大賣/鉅額交易
2020/08/21	0	0.00	16	27.20	27.40	-16	32,195	-0.05%
2020/08/20	249	27.66	4	27.36	27.05	245	32,276	0.76%	大買/鉅額交易
2020/08/19	4	27.60	56	27.85	27.55	-52	32,031	-0.16%
2020/08/18	14	27.14	5	27.50	27.50	9	31,835	0.03%
2020/08/17	0	0.00	1	27.10	27.10	-1	32,140	0.00%
2020/08/13	6.8	26.97	0	0.00	27.00	6.8	32,374	0.02%
2020/08/12	4	26.86	2	27.00	26.85	2	32,598	0.01%
2020/08/11	7	26.86	1	26.90	26.85	6	32,816	0.02%
2020/08/10	13	26.87	38	26.87	26.85	-25	32,858	-0.08%
2020/08/07	2	26.90	2	27.20	26.90	0	32,913	0.00%
2020/08/06	46	27.05	2	26.95	27.00	44	33,007	0.13%
2020/08/05	1	26.90	1	27.05	26.90	0	33,092	0.00%
2020/08/04	6	27.04	3	26.93	27.10	3	33,189	0.01%
2020/08/03	11	26.85	53	26.80	26.80	-42	33,177	-0.13%
2020/07/31	7	27.20	0	0.00	27.10	7	32,897	0.02%
2020/07/30	15	27.10	3	27.17	27.25	12	32,868	0.04%
2020/07/29	66	27.44	6	27.46	27.20	60	32,705	0.18%
2020/07/28	44	26.69	54	26.62	26.95	-10	32,413	-0.03%
2020/07/27	17	28.94	62.1	29.00	28.95	-45.1	30,383	-0.15%
2020/07/24	21	28.95	31	28.95	28.95	-10	29,551	-0.03%
2020/07/23	17	29.10	3	29.10	29.10	14	29,042	0.05%
2020/07/22	15	29.12	0	0.00	29.20	15	28,988	0.05%
2020/07/21	3	29.30	13	29.20	29.25	-10	28,612	-0.03%
2020/07/20	0	0.00	4	29.25	29.25	-4	28,624	-0.01%
2020/07/17	2	29.23	3	29.15	29.15	-1	28,770	0.00%
2020/07/16	6	28.96	0	0.00	28.95	6	29,162	0.02%
2020/07/15	33	28.85	5	28.90	28.85	28	29,174	0.10%
2020/07/14	6	28.84	52	28.82	28.80	-46	29,484	-0.16%
2020/07/13	13	28.70	8	28.79	28.80	5	29,705	0.02%
2020/07/10	3	28.32	9	28.25	28.30	-6	29,897	-0.02%
2020/07/09	1	28.50	24	28.49	28.30	-23	30,300	-0.08%
2020/07/08	10	28.40	12	28.37	28.45	-2	30,544	-0.01%
2020/07/07	4	28.28	1	28.40	28.30	3	30,728	0.01%
2020/07/06	5	28.32	2	28.35	28.40	3	31,080	0.01%
2020/07/03	23	28.10	2	28.05	28.10	21	31,273	0.07%
2020/07/02	13	28.00	1	28.05	28.05	12	31,621	0.04%
2020/07/01	10	28.00	11	28.00	28.00	-1	32,269	0.00%
2020/06/30	1	27.85	0	0.00	27.80	1	32,596	0.00%
2020/06/29	2	27.70	0	0.00	27.80	2	32,870	0.01%
2020/06/22	2	27.78	1	27.80	27.80	1	34,936	0.00%
2020/06/19	6	27.98	0	0.00	27.80	6	36,670	0.02%
2020/06/18	20	28.00	0	0.00	28.00	20	37,548	0.05%
2020/06/17	15	27.98	0	0.00	28.05	15	38,448	0.04%
2020/06/16	0	0.00	7	28.13	28.05	-7	41,134	-0.02%
2020/06/15	13.8	27.66	9	27.59	27.50	4.8	44,287	0.01%
2020/06/12	2	27.48	1	27.70	27.65	1	46,443	0.00%
2020/06/11	18	28.19	0	0.00	28.00	18	48,087	0.04%
2020/06/10	16	28.24	2	28.33	28.35	14	48,827	0.03%
2020/06/08	4	28.08	4	28.07	28.10	0	52,153	0.00%
2020/06/05	2	28.03	1	28.05	28.00	1	52,394	0.00%
2020/06/04	3	27.97	10	27.97	28.10	-7	52,914	-0.01%
2020/06/03	0	0.00	42	28.04	28.20	-42	53,442	-0.08%
2020/06/02	52	27.30	0	0.00	27.55	52	53,144	0.10%
2020/06/01	29.1	27.04	29	27.05	27.05	0.1	52,883	0.00%
2020/05/29	18	26.73	0	0.00	26.65	18	52,809	0.03%
2020/05/28	15	26.92	0	0.00	26.80	15	51,720	0.03%
2020/05/26	10	27.03	0	0.00	26.90	10	52,311	0.02%
2020/05/25	2	26.73	0	0.00	26.85	2	52,400	0.00%
2020/05/22	3.2	26.82	25	26.85	26.75	-21.8	52,542	-0.04%
2020/05/21	0	0.00	2	27.05	27.00	-2	52,286	0.00%
2020/05/20	8	27.00	10	27.03	27.00	-2	52,172	0.00%
2020/05/19	27	27.00	10	27.00	26.90	17	52,337	0.03%
2020/05/15	0	0.00	15	26.95	26.95	-15	52,388	-0.03%
2020/05/14	1	26.90	0	0.00	26.90	1	52,322	0.00%
2020/05/13	7	27.03	2	27.10	27.15	5	52,245	0.01%
2020/05/12	19	26.90	10	26.95	26.85	9	52,304	0.02%
2020/05/11	13	27.09	5	27.05	27.05	8	52,086	0.02%
2020/05/08	13	26.84	0	0.00	26.85	13	51,777	0.03%
2020/05/07	23	26.81	0	0.00	26.80	23	51,779	0.04%
2020/05/06	2	26.73	0	0.00	26.85	2	51,838	0.00%
2020/05/04	8	26.76	1	26.80	26.80	7	52,065	0.01%
2020/04/30	21	27.30	93	27.24	27.30	-72	51,954	-0.14%
2020/04/29	0	0.00	11	26.77	26.75	-11	51,951	-0.02%
2020/04/28	0	0.00	5	26.35	26.40	-5	52,197	-0.01%
2020/04/27	2	26.00	13.4	26.07	26.20	-11.4	53,523	-0.02%
2020/04/24	1	25.55	0	0.00	25.70	1	53,499	0.00%
2020/04/23	2	25.50	2	25.80	25.50	0	53,577	0.00%
2020/04/22	7	25.19	11.5	25.12	25.35	-4.5	53,322	-0.01%
2020/04/21	3	25.68	2	25.60	25.60	1	53,060	0.00%
2020/04/20	10	26.20	32	26.01	26.20	-22	52,741	-0.04%
2020/04/17	7	26.41	0	0.00	26.30	7	52,728	0.01%
2020/04/16	27	26.38	3	26.40	26.40	24	52,423	0.05%
2020/04/15	5	26.60	6	26.56	26.65	-1	52,003	0.00%
2020/04/14	10	26.00	4	25.85	26.05	6	51,453	0.01%
2020/04/13	9.4	25.52	3	25.70	25.50	6.4	50,789	0.01%
2020/04/10	3	25.83	28	25.83	25.85	-25	50,395	-0.05%
2020/04/09	1	25.15	13	25.35	25.50	-12	50,027	-0.02%
2020/04/08	3	24.57	13	24.84	25.00	-10	49,387	-0.02%
2020/04/07	0	0.00	7	24.51	24.60	-7	48,829	-0.01%
2020/04/06	2	24.03	4	24.33	24.25	-2	48,303	0.00%
2020/04/01	14	24.28	95	24.26	24.25	-81	47,488	-0.17%
2020/03/31	6	24.47	7	24.22	24.25	-1	47,045	0.00%
2020/03/30	23	23.89	35	23.74	24.10	-12	46,440	-0.03%
2020/03/27	16	24.47	0	0.00	24.20	16	45,793	0.03%
2020/03/26	58	24.18	25	24.25	24.10	33	44,854	0.07%
2020/03/25	6.2	24.26	27	24.17	24.20	-20.8	44,137	-0.05%
2020/03/24	23	22.61	19	22.42	22.55	4	42,342	0.01%
2020/03/23	13.3	20.85	6	21.57	21.20	7.3	41,251	0.02%
2020/03/20	53	21.20	41.1	21.52	22.00	11.9	40,385	0.03%
2020/03/19	168	20.27	23	20.14	20.00	145	37,521	0.39%	大買/鉅額交易
2020/03/18	80	22.68	12	22.53	22.20	68	34,172	0.20%
2020/03/17	73.1	23.84	3	23.90	23.55	70.1	31,722	0.22%
2020/03/16	54	25.77	9	25.99	25.20	45	29,142	0.15%
2020/03/13	62	25.36	25	25.53	26.50	37	27,814	0.13%
2020/03/12	31.3	27.12	10	27.10	27.05	21.3	25,814	0.08%
2020/03/11	4	27.96	2.6	27.99	27.80	1.4	23,779	0.01%
2020/03/10	23	27.68	1	28.25	28.00	22	23,290	0.09%
2020/03/09	23	28.34	40	28.31	28.15	-17	22,550	-0.08%
2020/03/06	28	29.05	0	0.00	29.10	28	21,517	0.13%
2020/03/05	0	0.00	29.1	29.22	29.50	-29.1	21,338	-0.14%
2020/03/04	21	28.75	1	29.00	29.00	20	21,176	0.09%
2020/03/03	6	28.94	7.7	29.06	28.80	-1.7	20,984	-0.01%
2020/03/02	4	28.61	2	28.60	28.65	2	20,932	0.01%
2020/02/27	23	29.01	9	29.28	29.05	14	20,703	0.07%
2020/02/26	0	0.00	20	29.33	29.30	-20	20,238	-0.10%
2020/02/25	8.4	29.26	5	29.27	29.55	3.4	19,898	0.02%
2020/02/24	8.3	29.57	50	29.55	29.50	-41.7	19,823	-0.21%
2020/02/21	109	30.06	100.1	29.90	29.85	8.9	19,619	0.05%	大買/
2020/02/20	67	30.09	107	30.06	30.00	-40	19,522	-0.20%	大賣/
2020/02/19	1	29.75	8	29.59	29.85	-7	19,144	-0.04%
2020/02/17	3	28.80	2	28.95	29.00	1	18,647	0.01%
2020/02/14	5	28.97	35.1	28.92	28.90	-30.1	18,642	-0.16%
2020/02/13	2	29.00	9	28.96	29.00	-7	18,620	-0.04%
2020/02/11	1	28.75	0	0.00	28.75	1	18,687	0.01%
2020/02/10	17	28.54	4	28.60	28.70	13	18,861	0.07%
2020/02/07	76	28.82	14	28.75	28.70	62	18,737	0.33%
2020/02/06	44	29.02	3	29.05	29.10	41	18,665	0.22%
2020/02/05	2	28.63	18	28.86	28.85	-16	18,499	-0.09%
2020/02/04	5	28.55	13	28.55	28.65	-8	18,357	-0.04%
2020/02/03	18	27.38	10	27.64	28.05	8	18,545	0.04%
2020/01/31	9	28.35	5	28.44	28.10	4	18,420	0.02%
2020/01/30	19	28.23	42	28.19	28.10	-23	17,785	-0.13%
2020/01/20	2	29.20	0	0.00	29.30	2	16,237	0.01%
2020/01/16	3	28.72	1	28.75	28.85	2	15,868	0.01%
2020/01/15	6	28.65	0.7	28.70	28.60	5.3	15,794	0.03%
2020/01/14	10	28.72	2	28.75	28.65	8	15,721	0.05%
2020/01/13	3	28.48	0	0.00	28.55	3	15,440	0.02%
2020/01/10	0	0.00	4	28.09	28.10	-4	15,239	-0.03%
2020/01/09	3	27.90	6	27.92	27.90	-3	15,069	-0.02%
2020/01/08	0	0.00	1	27.65	27.70	-1	15,230	-0.01%
2020/01/07	6	27.75	1	27.70	27.80	5	15,216	0.03%
2020/01/06	1	27.85	22	27.80	27.80	-21	15,294	-0.14%
2020/01/03	3	27.93	0	0.00	28.00	3	15,410	0.02%
2020/01/02	2	27.85	0	0.00	27.95	2	15,482	0.01%
2019/12/31	12	27.91	0	0.00	27.90	12	15,445	0.08%
2019/12/30	0	0.00	56	27.99	28.00	-56	15,516	-0.36%
2019/12/27	0	0.00	3	27.95	27.95	-3	15,529	-0.02%
2019/12/26	0	0.00	2	27.90	27.85	-2	15,592	-0.01%
2019/12/25	0	0.00	1	27.95	27.90	-1	15,758	-0.01%
2019/12/24	0	0.00	1	27.90	27.90	-1	15,911	-0.01%
2019/12/19	0	0.00	30	27.70	27.75	-30	15,914	-0.19%
2019/12/18	5	27.75	5.1	27.69	27.85	-0.1	15,907	0.00%
2019/12/17	0	0.00	23	27.60	27.75	-23	16,078	-0.14%
2019/12/16	0	0.00	2.3	27.66	27.60	-2.3	16,049	-0.01%
2019/12/13	0.5	27.55	15.7	27.50	27.55	-15.2	16,073	-0.09%
2019/12/12	2	27.35	1	27.45	27.40	1	16,057	0.01%
2019/12/06	0.2	27.25	5	27.20	27.15	-4.9	17,030	-0.03%
2019/12/05	33.3	27.38	0	0.00	27.15	33.3	17,289	0.19%
2019/12/04	0.5	27.30	0	0.00	27.25	0.5	17,203	0.00%
2019/12/02	11	27.14	0	0.00	27.25	11	17,201	0.06%
2019/11/29	8	27.07	2	27.08	27.05	6	17,281	0.03%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	23	27.20	0	0.00	27.30	23	17,356	0.13%
2019/11/25	14	27.23	0	0.00	27.15	14	16,797	0.08%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	12.3	27.25	14.5	27.31	27.35	-2.2	16,943	-0.01%
2019/11/20	2	27.35	0	0.00	27.55	2	16,831	0.01%
2019/11/19	0	0.00	10	27.40	27.65	-10	16,890	-0.06%
2019/11/18	5	27.35	0	0.00	27.50	5	16,975	0.03%
2019/11/15	1	27.35	0	0.00	27.25	1	17,072	0.01%
2019/11/14	0	0.00	20.4	27.15	27.05	-20.4	17,235	-0.12%
2019/11/13	1	27.20	15	27.20	27.15	-14	17,353	-0.08%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	4	27.34	0	0.00	27.30	4	17,327	0.02%
2019/11/08	7	27.64	3	27.80	27.60	4	17,195	0.02%
2019/11/07	6	27.63	0	0.00	27.60	6	17,273	0.03%
2019/11/06	0	0.00	1	27.90	27.95	-1	17,197	-0.01%
2019/11/05	5	27.80	6	27.88	27.90	-1	17,289	-0.01%
2019/11/04	3	27.70	7	27.60	27.75	-4	17,563	-0.02%
2019/11/01	11	27.28	11	27.47	27.50	0	17,925	0.00%
2019/10/31	30	27.70	39	27.79	27.55	-9	18,214	-0.05%
2019/10/30	68	27.43	2	27.35	27.40	66	18,214	0.36%
2019/10/29	0	0.00	1	26.85	26.90	-1	18,010	-0.01%
2019/10/28	1	26.80	16	26.75	26.80	-15	18,203	-0.08%
2019/10/25	0	26.70	0	26.70	26.70	0	18,649	0.00%
2019/10/23	2	26.55	0	0.00	26.35	2	20,671	0.01%
2019/10/22	0	0.00	54	26.50	26.55	-54	21,359	-0.25%
2019/10/17	0.2	26.45	0	0.00	26.35	0.2	22,112	0.00%
2019/10/16	0.8	26.50	0	0.00	26.40	0.8	22,101	0.00%
2019/10/09	1	26.10	0	0.00	26.25	1	22,129	0.00%
2019/10/08	5	26.31	9	26.60	26.30	-4	22,168	-0.02%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	7	26.19	0	0.00	26.20	7	22,613	0.03%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	0	0.00	4	26.45	26.50	-4	22,573	-0.02%
2019/09/27	5	26.38	10	26.30	26.25	-5	22,506	-0.02%
2019/09/26	7	26.49	0	0.00	26.40	7	22,495	0.03%
2019/09/25	3	26.55	2	26.65	26.55	1	22,583	0.00%
2019/09/24	2	26.55	0	0.00	26.75	2	22,930	0.01%
2019/09/23	32	26.75	0	0.00	26.60	32	23,043	0.14%
2019/09/20	0	0.00	7.7	26.55	26.80	-7.7	23,223	-0.03%
2019/09/19	2	26.40	3	26.60	26.60	-1	22,928	0.00%
2019/09/18	0.3	26.60	14.7	26.47	26.60	-14.3	22,929	-0.06%
2019/09/17	2	26.15	4	26.35	26.35	-2	22,955	-0.01%
2019/09/16	15	26.31	4	26.48	26.35	11	23,115	0.05%
2019/09/12	2	26.43	5	26.50	26.40	-3	23,217	-0.01%
2019/09/11	2.1	26.39	1.4	26.62	26.55	0.7	23,404	0.00%
2019/09/10	3.9	26.36	5	26.25	26.50	-1.1	23,314	0.00%
2019/09/09	9	25.89	59	25.82	25.95	-50	23,108	-0.22%
2019/09/05	0	0.00	50	25.45	25.35	-50	23,710	-0.21%
2019/09/04	2	25.35	2	25.50	25.30	0	25,069	0.00%
2019/09/03	53	25.64	0	0.00	25.50	53	26,001	0.20%
2019/09/02	4	25.40	6	25.35	25.40	-2	26,062	-0.01%
2019/08/30	0	0.00	1	25.15	25.25	-1	26,219	0.00%
2019/08/29	1	24.85	0	0.00	24.95	1	26,212	0.00%
2019/08/28	0	0.00	1	24.95	24.95	-1	26,278	0.00%
2019/08/27	7	24.90	0	0.00	24.90	7	26,610	0.03%
2019/08/26	1	24.70	0	0.00	24.75	1	26,731	0.00%
2019/08/23	8.3	24.92	0	0.00	24.95	8.3	27,028	0.03%
2019/08/22	11	25.00	50	25.00	24.85	-39	27,080	-0.14%
2019/08/21	55.7	25.15	0	0.00	25.00	55.7	27,472	0.20%
2019/08/20	1.6	25.31	0	0.00	25.25	1.6	27,503	0.01%
2019/08/19	0	0.00	3	25.47	25.40	-3	27,585	-0.01%
2019/08/16	2	24.85	0	0.00	25.10	2	27,509	0.01%
2019/08/15	1	24.90	0	0.00	24.95	1	27,574	0.00%
2019/08/13	3	25.00	0	0.00	24.95	3	28,151	0.01%
2019/08/12	1	25.20	0	0.00	25.15	1	28,133	0.00%
2019/08/08	0	0.00	3	25.30	25.25	-3	28,093	-0.01%
2019/08/07	1.1	24.93	0	0.00	24.95	1.1	28,051	0.00%
2019/08/06	13	24.90	0	0.00	25.00	13	28,144	0.05%
2019/08/05	8	25.01	0	0.00	25.00	8	27,843	0.03%
2019/08/02	5	25.24	1	25.20	25.25	4	27,540	0.01%
2019/08/01	5	25.65	0	0.00	25.60	5	27,284	0.02%
2019/07/31	0	0.00	50	26.00	26.00	-50	26,895	-0.19%
2019/07/30	11	25.70	5	25.75	25.65	6	26,736	0.02%
2019/07/29	27	25.85	48	25.98	25.85	-21	26,960	-0.08%
2019/07/26	2	26.10	72	26.11	26.15	-70	26,721	-0.26%
2019/07/25	33	26.50	16	26.22	26.30	17	26,367	0.06%
2019/07/24	24	28.23	58	28.18	28.10	-34	24,865	-0.14%
2019/07/23	12	28.00	16	28.05	28.10	-4	24,492	-0.02%
2019/07/22	21	27.87	91	27.73	27.95	-70	24,260	-0.29%
2019/07/19	18	27.35	4	27.45	27.50	14	23,851	0.06%
2019/07/18	4	27.25	0	0.00	27.20	4	23,830	0.02%
2019/07/17	1	27.20	0.7	27.20	27.15	0.3	23,844	0.00%
2019/07/16	1	27.35	0	0.00	27.35	1	23,729	0.00%
2019/07/15	9	27.33	102	27.35	27.50	-93	23,605	-0.39%	大賣/
2019/07/12	0	0.00	0.7	27.35	27.35	-0.7	23,437	0.00%
2019/07/11	1	27.10	33	27.02	27.20	-32	23,233	-0.14%
2019/07/10	2	26.50	4	26.50	26.50	-2	22,762	-0.01%
2019/07/09	0	0.00	15	26.37	26.20	-15	22,823	-0.07%
2019/07/08	50	26.30	0	0.00	26.35	50	23,065	0.22%
2019/07/05	4	26.50	1	26.45	26.45	3	23,175	0.01%
2019/07/04	0	0.00	13	26.37	26.40	-13	23,236	-0.06%
2019/07/01	27	25.97	9	25.92	26.00	18	23,789	0.08%
2019/06/28	4	26.08	20	26.09	26.00	-16	23,488	-0.07%
2019/06/27	3	26.30	5	26.32	26.35	-2	23,380	-0.01%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/25	4	26.40	1	26.45	26.45	3	23,461	0.01%
2019/06/24	9	26.50	2	26.40	26.50	7	23,674	0.03%
2019/06/21	1	26.25	0	0.00	26.25	1	23,732	0.00%
2019/06/20	19	26.28	5	26.33	26.30	14	23,667	0.06%
2019/06/19	15	26.10	8	26.29	26.35	7	23,701	0.03%
2019/06/18	1	25.95	1	25.95	25.95	0	23,540	0.00%
2019/06/17	1	26.00	1	25.90	25.90	0	23,709	0.00%
2019/06/14	2	25.93	21	25.85	25.90	-19	23,776	-0.08%
2019/06/13	3	25.58	5	25.59	25.55	-2	24,075	-0.01%
2019/06/12	24	25.63	13.5	25.71	25.80	10.5	23,782	0.04%
2019/06/11	22	26.78	22	26.39	26.55	0	22,365	0.00%
2019/06/10	2	27.25	0	0.00	27.30	2	21,359	0.01%
2019/06/06	13	27.35	2	27.33	27.40	11	21,216	0.05%
2019/06/05	0	0.00	1	27.30	27.25	-1	21,017	0.00%
2019/06/04	0	0.00	2	27.15	27.40	-2	20,989	-0.01%
2019/06/03	2	27.00	1	26.95	27.20	1	21,008	0.00%
2019/05/31	31	27.45	2	27.48	27.40	29	20,625	0.14%
2019/05/30	10	27.10	0	0.00	27.20	10	20,292	0.05%
2019/05/29	1	26.60	0	0.00	26.60	1	20,092	0.00%
2019/05/28	20	26.55	4	26.58	26.65	16	20,048	0.08%
2019/05/27	0	0.00	4	26.35	26.35	-4	19,647	-0.02%
2019/05/24	10	26.15	10	26.15	26.10	0	19,623	0.00%
2019/05/23	2	25.90	0	0.00	25.95	2	19,414	0.01%
2019/05/22	3	25.88	3	26.02	26.05	0	19,294	0.00%
2019/05/21	4	26.13	13	26.18	26.20	-9	19,193	-0.05%
2019/05/20	0	0.00	2	25.30	25.50	-2	18,601	-0.01%
2019/05/17	20	25.25	12	25.17	25.15	8	18,585	0.04%
2019/05/16	0	0.00	3	25.25	25.10	-3	18,606	-0.02%
2019/05/15	0	0.00	5	25.15	25.15	-5	18,588	-0.03%
2019/05/13	0	0.00	1	25.15	25.20	-1	18,807	-0.01%
2019/05/10	71.1	25.06	1	25.05	25.00	70.1	18,849	0.37%
2019/05/09	13	25.14	1	25.00	25.00	12	18,933	0.06%
2019/05/08	20	25.13	14.8	25.09	25.10	5.2	18,851	0.03%
2019/05/07	0	0.00	6	25.17	25.15	-6	18,793	-0.03%
2019/05/06	19	24.94	17	24.95	25.00	2	18,814	0.01%
2019/05/03	26	25.35	100	25.25	25.30	-74	18,468	-0.40%
2019/05/02	4	25.50	0	0.00	25.50	4	18,253	0.02%
2019/04/30	2	25.33	4	25.40	25.35	-2	18,221	-0.01%
2019/04/29	15	25.54	15	25.44	25.40	0	18,211	0.00%
2019/04/26	4	24.55	1	24.35	24.75	3	17,998	0.02%
2019/04/24	0	0.00	5	24.35	24.25	-5	17,982	-0.03%
2019/04/23	0	0.00	1	24.20	24.25	-1	17,987	-0.01%
2019/04/22	0	0.00	14.7	24.18	24.20	-14.7	17,908	-0.08%
2019/04/19	1	23.95	0	0.00	24.10	1	18,069	0.01%
2019/04/15	2	23.95	70	23.75	24.00	-68	18,807	-0.36%
2019/04/12	1	23.70	0	0.00	23.85	1	18,693	0.01%
2019/04/10	0	0.00	5	23.95	24.00	-5	18,284	-0.03%
2019/04/09	1	23.95	0	0.00	24.00	1	18,336	0.01%
2019/04/03	0	0.00	0.6	24.00	24.00	-0.6	17,704	0.00%
2019/04/02	0	0.00	1	23.95	24.00	-1	17,400	-0.01%
2019/04/01	1	23.90	7	23.84	23.85	-6	17,289	-0.03%
2019/03/27	50	23.52	2	23.50	23.45	48	16,785	0.29%
2019/03/26	33	23.54	5	23.50	23.55	28	16,543	0.17%
2019/03/25	14	23.45	7	23.41	23.45	7	16,759	0.04%
2019/03/22	4	23.60	17	23.57	23.60	-13	16,503	-0.08%
2019/03/21	3	23.25	0	0.00	23.35	3	16,257	0.02%
2019/03/20	1	23.20	0	0.00	23.30	1	16,136	0.01%
2019/03/19	7	23.26	14	23.21	23.30	-7	15,773	-0.04%
2019/03/18	9	22.98	0	0.00	23.10	9	15,502	0.06%
2019/03/15	0	0.00	0.4	22.55	22.50	-0.4	14,950	0.00%
2019/03/14	0	0.00	3	22.40	22.35	-3	14,889	-0.02%
2019/03/11	0	0.00	10	22.20	22.10	-10	15,236	-0.07%
2019/03/08	95	22.15	0	0.00	22.10	95	15,446	0.62%
2019/03/07	2	22.30	1	22.30	22.20	1	15,604	0.01%
2019/03/05	12	22.10	0	0.00	22.15	12	15,649	0.08%
2019/02/27	0	0.00	5	21.95	22.10	-5	15,696	-0.03%
2019/02/26	5	22.00	0	0.00	22.00	5	15,641	0.03%
2019/02/25	4	21.90	0	0.00	22.00	4	15,615	0.03%
2019/02/22	2	21.75	0	0.00	21.85	2	15,616	0.01%
2019/02/12	3	21.45	0	0.00	21.60	3	15,307	0.02%
2019/01/30	0	0.00	1	21.35	21.35	-1	15,373	-0.01%
2019/01/22	4	21.26	0	0.00	21.35	4	15,855	0.03%
2019/01/18	1	21.10	2	21.10	21.20	-1	16,342	-0.01%
2019/01/17	1	20.85	0	0.00	20.95	1	16,698	0.01%
2019/01/11	0	0.00	2	21.00	21.00	-2	17,687	-0.01%
2019/01/09	1	20.75	3	20.63	20.70	-2	17,810	-0.01%
2019/01/07	1	20.25	0	0.00	20.30	1	18,123	0.01%
2019/01/04	1.3	20.10	0	0.00	20.20	1.3	18,456	0.01%
2019/01/03	2.3	20.16	0	0.00	20.10	2.3	19,529	0.01%
2019/01/02	2	20.20	1	20.15	20.10	1	19,757	0.01%
2018/12/28	3	20.13	0	0.00	20.10	3	19,901	0.02%
2018/12/27	3.8	20.21	5	20.20	20.25	-1.3	19,989	-0.01%
2018/12/26	6	20.00	0	0.00	20.00	6	20,202	0.03%
2018/12/25	0.1	20.15	0	0.00	20.05	0.1	20,285	0.00%
2018/12/22	4	20.05	0	0.00	20.05	4	20,407	0.02%
2018/12/21	5	20.05	0	0.00	20.00	5	20,553	0.02%
2018/12/20	6	20.12	6	20.20	20.05	0	20,632	0.00%
2018/12/19	1	20.10	1	20.15	20.20	0	20,630	0.00%
2018/12/18	16	20.09	0	0.00	20.05	16	20,689	0.08%
2018/12/17	1	20.45	0	0.00	20.40	1	20,559	0.00%
2018/12/14	0	0.00	5	20.60	20.50	-5	20,668	-0.02%
2018/12/12	0	0.00	4	20.35	20.45	-4	20,676	-0.02%
2018/12/11	6	20.21	0	0.00	20.20	6	20,699	0.03%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	1	20.45	0	0.00	20.35	1	20,881	0.00%
2018/12/06	3	20.48	0	0.00	20.45	3	20,842	0.01%
2018/12/05	0.4	20.80	0	0.00	20.65	0.4	20,622	0.00%
2018/11/30	2	20.70	1	20.80	20.80	1	21,058	0.00%
2018/11/29	0	0.00	20.9	20.70	20.65	-20.9	20,923	-0.10%
2018/11/28	3	20.78	2	20.75	20.75	1	20,813	0.00%
2018/11/27	20	20.70	0	0.00	20.70	20	20,751	0.10%
2018/11/26	0	0.00	2	20.95	20.75	-2	20,769	-0.01%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/22	3	20.85	8	20.85	20.85	-5	20,940	-0.02%
2018/11/21	0	0.00	0.6	21.05	20.95	-0.6	20,971	0.00%
2018/11/19	0	0.00	50	21.25	21.15	-50	20,867	-0.24%
2018/11/15	2	21.25	4	21.05	21.25	-2	21,101	-0.01%
2018/11/13	2	20.95	3	21.10	21.10	-1	21,146	0.00%
2018/11/09	0	0.00	1	21.20	21.20	-1	21,388	0.00%
2018/11/07	34	21.15	1	21.15	21.10	33	21,259	0.16%
2018/11/06	0	0.00	3	20.83	20.95	-3	21,331	-0.01%
2018/11/05	4	20.68	4	20.83	20.90	0	21,271	0.00%
2018/11/02	0.2	20.95	4	20.40	20.95	-3.8	21,327	-0.02%
2018/11/01	21	20.35	0	0.00	20.35	21	21,475	0.10%
2018/10/31	0	0.00	1	20.25	20.50	-1	21,654	0.00%
2018/10/30	2	19.83	2	19.90	19.85	0	21,381	0.00%
2018/10/29	1	19.65	0	0.00	19.60	1	21,457	0.00%
2018/10/26	4	19.93	0	0.00	19.85	4	21,237	0.02%
2018/10/25	7	20.03	0	0.00	19.95	7	20,989	0.03%
2018/10/23	8	20.53	6	20.75	20.55	2	20,596	0.01%
2018/10/22	12	21.08	1	21.00	20.90	11	20,634	0.05%
2018/10/19	2	21.05	0	0.00	21.20	2	21,371	0.01%
2018/10/18	0.4	21.35	19	21.24	21.30	-18.7	21,953	-0.08%
2018/10/17	0	0.00	14	21.31	21.30	-14	22,288	-0.06%
2018/10/16	10	21.20	0	0.00	21.25	10	22,707	0.04%
2018/10/15	12	21.34	0	0.00	21.50	12	22,810	0.05%
2018/10/12	2	21.23	0	0.00	21.75	2	22,725	0.01%
2018/10/11	14	21.68	15	21.47	21.60	-1	22,514	0.00%
2018/10/09	2	22.00	5	22.20	22.35	-3	21,684	-0.01%
2018/10/08	1.5	22.08	0	0.00	22.05	1.5	21,599	0.01%
2018/10/05	6	22.09	0	0.00	22.05	6	21,648	0.03%
2018/10/03	2	22.40	0	0.00	22.30	2	21,664	0.01%
2018/10/02	1	22.40	0	0.00	22.45	1	21,800	0.00%
2018/10/01	0.4	22.60	0	0.00	22.60	0.4	21,737	0.00%
2018/09/26	7	22.66	0	0.00	22.55	7	21,787	0.03%
2018/09/25	5	22.65	4	22.65	22.75	1	21,931	0.00%
2018/09/21	0	0.00	2.8	22.51	22.65	-2.8	21,926	-0.01%
2018/09/20	0	0.00	0.1	22.30	22.20	-0.1	21,815	0.00%
2018/09/19	11.1	22.31	0	0.00	22.30	11.1	21,922	0.05%
2018/09/12	5.3	22.25	0	0.00	22.25	5.3	23,916	0.02%
2018/09/10	5	22.25	0	0.00	22.30	5	24,379	0.02%
2018/09/07	1	22.50	24.3	22.32	22.30	-23.3	24,644	-0.09%
2018/09/05	2	22.28	0	0.00	22.25	2	24,306	0.01%
2018/09/04	0	0.00	5	22.45	22.45	-5	24,389	-0.02%
2018/08/31	0	0.00	3	22.40	22.60	-3	24,580	-0.01%
2018/08/30	0	0.00	11	22.40	22.45	-11	24,596	-0.04%
2018/08/29	3.2	22.55	0	0.00	22.60	3.2	24,861	0.01%
2018/08/28	0	0.00	1	22.45	22.45	-1	24,888	0.00%
2018/08/27	1	22.05	0	0.00	22.25	1	24,877	0.00%
2018/08/23	0	0.00	5	22.35	22.35	-5	26,130	-0.02%
2018/08/22	0	0.00	3	22.30	22.25	-3	26,468	-0.01%
2018/08/21	0	0.00	3	21.90	22.00	-3	26,256	-0.01%
2018/08/17	2	21.90	0	0.00	21.75	2	26,200	0.01%
2018/08/16	2.6	21.59	2	21.50	21.80	0.6	26,087	0.00%
2018/08/15	1	21.55	1	21.70	21.55	0	26,034	0.00%
2018/08/14	0	0.00	1	21.80	21.70	-1	26,005	0.00%
2018/08/13	1	21.55	0	0.00	21.60	1	26,031	0.00%
2018/08/10	0	0.00	30	21.78	21.80	-30	25,809	-0.12%
2018/08/09	1	21.80	0	0.00	21.70	1	25,901	0.00%
2018/08/08	0	0.00	10	21.85	21.95	-10	25,510	-0.04%
2018/08/07	12	21.74	24	21.84	21.65	-12	25,626	-0.05%
2018/08/06	10	21.55	0	0.00	21.65	10	25,757	0.04%
2018/08/01	0	0.00	5	21.40	21.40	-5	25,543	-0.02%
2018/07/30	0	0.00	4	20.88	21.00	-4	25,488	-0.02%
2018/07/27	5	21.00	0	0.00	20.95	5	25,593	0.02%
2018/07/26	12	20.95	5	21.01	21.10	7	25,359	0.03%
2018/07/25	4.5	22.41	32	22.43	22.45	-27.5	24,594	-0.11%
2018/07/24	3	22.40	0	0.00	22.35	3	24,225	0.01%
2018/07/23	3	22.10	8	22.03	22.20	-5	23,943	-0.02%
2018/07/20	4	21.85	10	21.90	21.90	-6	23,817	-0.03%
2018/07/19	13	21.80	10	21.80	21.80	3	23,401	0.01%
2018/07/18	12	21.73	0	0.00	21.70	12	23,302	0.05%
2018/07/17	18	21.74	0	0.00	21.70	18	23,322	0.08%
2018/07/16	6	21.73	0	0.00	21.70	6	23,204	0.03%
2018/07/13	1	21.75	10	21.75	21.80	-9	23,181	-0.04%
2018/07/12	9	21.56	0	0.00	21.65	9	22,993	0.04%
2018/07/10	0	0.00	1	21.05	21.15	-1	22,723	0.00%
2018/07/09	1	21.05	0	0.00	21.05	1	22,706	0.00%
2018/07/06	0	0.00	1	20.90	20.95	-1	22,809	0.00%
2018/07/05	2	20.95	0	0.00	20.90	2	22,934	0.01%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/06/29	0	0.00	5	21.10	21.25	-5	23,269	-0.02%
2018/06/28	6	20.99	0	0.00	20.90	6	23,018	0.03%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/26	1	21.05	0	0.00	21.10	1	22,866	0.00%
2018/06/25	11	21.11	2	21.20	21.15	9	22,765	0.04%
2018/06/22	3	20.95	0	0.00	20.90	3	22,187	0.01%
2018/06/21	4	21.00	0	0.00	21.05	4	21,835	0.02%
2018/06/20	1	21.20	10	21.40	21.20	-9	21,448	-0.04%
2018/06/19	5	21.25	0	0.00	21.20	5	21,255	0.02%
2018/06/14	1	21.55	0	0.00	21.40	1	20,688	0.00%
2018/06/07	1	21.80	0	0.00	21.90	1	20,550	0.00%
2018/06/06	0	0.00	2	21.80	21.80	-2	20,481	-0.01%
2018/06/05	0	0.00	2	21.50	21.50	-2	20,094	-0.01%
2018/06/04	0	0.00	2.2	21.11	21.25	-2.2	19,888	-0.01%
2018/06/01	10	20.90	0	0.00	21.10	10	19,806	0.05%
2018/05/30	3	21.12	100	21.10	21.00	-97	18,518	-0.52%
2018/05/25	10	21.20	0	0.00	21.15	10	18,447	0.05%
2018/05/22	1	21.20	0	0.00	21.25	1	18,789	0.01%
2018/05/21	0	0.00	21	21.15	21.25	-21	19,174	-0.11%
2018/05/17	0	0.00	2	21.15	21.15	-2	19,752	-0.01%
2018/05/16	1	21.05	5	21.10	21.10	-4	19,724	-0.02%
2018/05/15	0	0.00	1	21.15	21.15	-1	20,236	0.00%
2018/05/14	0.1	21.20	13	21.15	21.20	-12.9	21,219	-0.06%
2018/05/11	0	0.00	9	20.88	20.90	-9	20,891	-0.04%
2018/05/10	5	20.80	8	20.73	20.80	-3	20,762	-0.01%
2018/05/09	0	0.00	7	20.70	20.70	-7	20,623	-0.03%
2018/05/08	3	20.67	10.7	20.75	20.70	-7.7	20,609	-0.04%
2018/05/03	15	20.63	2	20.58	20.55	13	19,964	0.07%
2018/05/02	4	20.80	12	20.90	20.85	-8	19,853	-0.04%
2018/04/26	1	20.35	6	20.60	20.55	-5	19,337	-0.03%
2018/04/25	0	0.00	11	20.15	20.25	-11	18,756	-0.06%
2018/04/24	2	20.25	0	0.00	20.25	2	18,750	0.01%
2018/04/23	0	0.00	1	20.25	20.15	-1	18,664	-0.01%
2018/04/19	0	0.00	7	20.15	20.20	-7	18,391	-0.04%
2018/04/18	1	20.05	1	20.05	20.10	0	18,405	0.00%
2018/04/17	5	20.10	7	19.99	20.05	-2	18,418	-0.01%
2018/04/16	0	0.00	3	20.00	20.15	-3	18,419	-0.02%
2018/04/13	0	0.00	1	20.15	20.05	-1	18,429	-0.01%
2018/04/12	1	19.90	0	0.00	20.10	1	18,673	0.01%
2018/04/11	40	19.93	0	0.00	20.00	40	18,618	0.21%
2018/04/10	0	0.00	8	19.75	19.80	-8	18,443	-0.04%
2018/04/09	2	19.50	0	0.00	19.60	2	18,617	0.01%
2018/03/31	0	0.00	3	19.55	19.55	-3	18,130	-0.02%
2018/03/29	10	19.45	0	0.00	19.60	10	18,061	0.06%
2018/03/28	102	19.45	0	0.00	19.50	102	17,940	0.57%	大買/鉅額交易
2018/03/27	3	19.48	0	0.00	19.45	3	17,863	0.02%
2018/03/23	12	19.40	0	0.00	19.40	12	17,404	0.07%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	11	19.47	3	19.55	19.60	8	17,095	0.05%
2018/03/16	10	19.30	0	0.00	19.30	10	16,798	0.06%
2018/03/13	2	19.55	0	0.00	19.55	2	16,419	0.01%
2018/03/09	0	0.00	1.3	19.37	19.40	-1.3	16,501	-0.01%
2018/03/08	0	0.00	5	19.40	19.35	-5	16,711	-0.03%
2018/03/07	0	0.00	3	19.35	19.40	-3	16,752	-0.02%
2018/03/05	4	19.25	0	0.00	19.20	4	17,229	0.02%
2018/03/02	6	19.30	0	0.00	19.35	6	17,120	0.04%
2018/02/27	1	19.45	2	19.50	19.35	-1	16,915	-0.01%
2018/02/26	0	0.00	0.7	19.50	19.50	-0.7	16,660	0.00%
2018/02/23	0	0.00	8	19.35	19.30	-8	16,730	-0.05%
2018/02/21	0	0.00	7.1	19.25	19.30	-7.1	17,463	-0.04%
2018/02/12	8	18.76	0	0.00	18.80	8	17,075	0.05%
2018/02/09	1	18.55	0	0.00	18.70	1	16,791	0.01%
2018/02/07	3	18.82	11	19.00	18.65	-8	16,492	-0.05%
2018/02/06	20	18.57	2	18.55	18.50	18	16,036	0.11%
2018/02/05	2	19.10	20	19.10	19.10	-18	14,890	-0.12%
2018/02/02	0	0.00	2	19.25	19.30	-2	14,702	-0.01%
2018/01/31	3	19.20	0	0.00	19.20	3	14,772	0.02%
2018/01/30	10	19.34	0	0.00	19.30	10	14,652	0.07%
2018/01/24	4	19.38	0	0.00	19.45	4	14,371	0.03%
2018/01/23	0	0.00	5	19.50	19.55	-5	14,207	-0.04%
2018/01/19	4	19.50	0	0.00	19.60	4	14,125	0.03%
2018/01/17	1	19.50	0	0.00	19.50	1	14,104	0.01%
2018/01/15	0.2	19.50	0	0.00	19.50	0.2	13,804	0.00%
2018/01/12	1	19.50	10	19.50	19.50	-9	13,625	-0.07%
2018/01/10	5	19.50	0	0.00	19.60	5	13,576	0.04%
2018/01/09	0	0.00	5	19.55	19.60	-5	13,486	-0.04%
2018/01/08	0	0.00	6	19.59	19.60	-6	13,493	-0.04%
2018/01/05	1	19.30	0	0.00	19.35	1	13,108	0.01%
2018/01/03	1	19.05	24.1	19.20	19.35	-23.1	13,256	-0.17%