玉山金 (2884)-元富-高雄券商分點個股進出

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
26.85
漲跌
▼0.15
漲幅
-0.56%
成交量
44,232張
產業
上市金融類股
3220人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0.3	26.94	0.2	26.95	26.85	0.1	23,366	0.00%
2024/12/19	1.3	26.97	0	0.00	27.00	1.3	22,896	0.01%
2024/12/18	0	27.45	0	0.00	27.35	0	22,737	0.00%
2024/12/17	0.1	27.20	1.1	27.31	27.55	-1	22,426	0.00%
2024/12/16	1.1	27.41	0	0.00	27.35	1.1	21,888	0.00%
2024/12/13	0	0.00	1	27.45	27.35	-1	21,727	0.00%
2024/12/12	2.1	27.46	0	0.00	27.55	2.1	21,651	0.01%
2024/12/11	3	27.40	0	0.00	27.50	3	21,729	0.01%
2024/12/10	0.3	27.56	3	27.40	27.50	-2.7	21,712	-0.01%
2024/12/09	0	27.65	1	27.55	27.55	-1	21,899	0.00%
2024/12/06	2	27.55	0	0.00	27.55	2	22,115	0.01%
2024/12/05	0.3	27.80	0	0.00	27.70	0.3	22,149	0.00%
2024/12/04	3	27.48	0	0.00	27.55	3	22,211	0.01%
2024/12/03	0	27.60	8	27.69	27.80	-8	22,524	-0.04%
2024/12/02	0.1	27.31	0	0.00	27.35	0.1	22,466	0.00%
2024/11/29	2	27.00	0	0.00	27.00	2	22,410	0.01%
2024/11/28	3	27.30	1	27.15	27.30	2	22,582	0.01%
2024/11/27	0.1	27.45	1	27.30	27.35	-0.9	22,701	0.00%
2024/11/26	3.1	27.50	0	0.00	27.45	3.1	22,593	0.01%
2024/11/25	0	0.00	15	27.75	27.80	-15	22,575	-0.07%
2024/11/22	2	27.30	4	27.43	27.45	-2	22,175	-0.01%
2024/11/21	1.1	27.00	3	27.27	27.35	-2	21,646	-0.01%
2024/11/20	1.2	27.20	4	27.28	27.05	-2.8	20,916	-0.01%
2024/11/19	27	26.82	1	27.05	27.10	26	19,862	0.13%
2024/11/18	1.1	26.87	3	27.05	27.15	-1.9	18,827	-0.01%
2024/11/15	0.7	27.11	52.1	27.15	26.85	-51.4	18,125	-0.28%
2024/11/14	3.1	26.71	0	0.00	26.70	3.1	17,992	0.02%
2024/11/13	6	27.00	0	0.00	27.10	6	17,725	0.03%
2024/11/12	1.1	27.03	0	0.00	27.15	1.1	17,893	0.01%
2024/11/11	0.2	27.50	2	27.45	27.45	-1.8	17,642	-0.01%
2024/11/08	0	27.55	0	0.00	27.45	0	17,939	0.00%
2024/11/07	0.3	27.45	5	27.51	27.40	-4.8	18,494	-0.03%
2024/11/06	6.4	27.20	1	27.30	27.05	5.4	18,659	0.03%
2024/11/05	0.2	27.25	1	27.25	27.30	-0.8	18,890	0.00%
2024/11/04	0.1	27.22	7	27.38	27.35	-6.9	19,382	-0.04%
2024/11/01	30	26.79	4	26.93	26.85	26	20,312	0.13%
2024/10/30	0.1	27.55	0	0.00	27.40	0.1	20,091	0.00%
2024/10/29	10.2	27.25	0	0.00	27.30	10.2	20,367	0.05%
2024/10/28	0.1	27.66	0	0.00	27.50	0.1	20,578	0.00%
2024/10/25	5	27.74	0	0.00	27.65	5	21,092	0.02%
2024/10/24	1.4	27.86	3	27.80	27.85	-1.6	21,866	-0.01%
2024/10/23	11	27.94	5	28.00	27.90	6	23,000	0.03%
2024/10/22	1.8	28.12	0	0.00	28.20	1.8	23,654	0.01%
2024/10/21	12.5	28.22	0	0.00	28.15	12.5	24,287	0.05%
2024/10/18	0	28.50	16.2	28.75	28.80	-16.2	24,720	-0.07%
2024/10/17	0	0.00	10.4	28.25	28.25	-10.4	25,238	-0.04%
2024/10/16	2.1	28.30	0.1	28.50	28.35	2	25,827	0.01%
2024/10/15	1	28.45	8.5	28.48	28.65	-7.5	26,109	-0.03%
2024/10/14	0.1	28.25	7	28.15	28.30	-6.9	26,307	-0.03%
2024/10/11	0.2	28.30	2.1	28.20	28.15	-2	26,491	-0.01%
2024/10/09	0	0.00	0	28.05	28.05	0	26,719	0.00%
2024/10/08	0	28.05	0	0.00	27.95	0	26,967	0.00%
2024/10/07	0.5	28.01	2	28.05	28.10	-1.5	27,092	-0.01%
2024/10/04	15.3	27.94	5	28.15	28.00	10.3	27,123	0.04%
2024/10/01	3	28.27	3.1	28.21	28.65	-0.1	26,858	0.00%
2024/09/30	0.1	28.37	5	28.35	28.05	-4.9	26,927	-0.02%
2024/09/27	1	28.60	0	0.00	28.30	1	27,077	0.00%
2024/09/26	0.1	28.58	1	28.70	28.65	-0.9	26,996	0.00%
2024/09/25	10	28.70	1	28.60	28.50	9	26,988	0.03%
2024/09/24	0	0.00	1	28.45	28.50	-1	27,074	0.00%
2024/09/23	0	0.00	2.2	28.35	28.40	-2.2	27,230	-0.01%
2024/09/20	1.1	28.01	27	28.06	28.20	-25.9	27,312	-0.09%
2024/09/19	1	27.70	0.8	27.95	27.85	0.2	27,240	0.00%
2024/09/18	0.1	27.75	0	0.00	27.85	0.1	27,325	0.00%
2024/09/16	1.7	27.80	0	0.00	27.70	1.7	27,622	0.01%
2024/09/12	0.2	27.67	4	27.65	27.70	-3.8	28,295	-0.01%
2024/09/11	4.7	27.81	0	0.00	27.60	4.7	28,398	0.02%
2024/09/10	0.1	27.95	0.1	27.85	27.95	0	28,441	0.00%
2024/09/09	0.1	27.25	10	27.35	27.90	-9.9	28,254	-0.04%
2024/09/06	0	27.15	0.2	27.30	27.50	-0.1	28,154	0.00%
2024/09/05	0.2	27.54	10	27.35	27.30	-9.8	28,213	-0.03%
2024/09/04	2.2	27.17	0	0.00	27.25	2.2	28,333	0.01%
2024/09/03	0.1	27.92	0	0.00	27.65	0.1	28,137	0.00%
2024/09/02	1	28.15	0	0.00	28.10	1	28,285	0.00%
2024/08/30	0.2	28.01	0	0.00	28.20	0.2	28,505	0.00%
2024/08/29	5.9	27.86	5.4	27.89	27.95	0.6	28,306	0.00%
2024/08/27	10	27.70	0	0.00	27.90	10	30,682	0.03%
2024/08/26	0.1	27.75	3.2	27.85	27.90	-3.2	30,998	-0.01%
2024/08/23	5	27.35	0	0.00	27.40	5	31,165	0.02%
2024/08/22	0	0.00	1	27.25	27.40	-1	31,283	0.00%
2024/08/21	1	27.20	0	0.00	27.35	1	31,623	0.00%
2024/08/20	0.1	27.30	3	27.30	27.30	-2.9	31,956	-0.01%
2024/08/19	2.2	27.12	0	0.00	27.15	2.2	32,949	0.01%
2024/08/16	0.1	27.10	10	27.30	27.30	-10	33,710	-0.03%
2024/08/15	31	26.81	0.2	27.30	26.70	30.8	34,426	0.09%
2024/08/14	0	27.10	0	27.10	27.25	0	35,510	0.00%
2024/08/13	7	26.82	0	0.00	26.80	7	36,429	0.02%
2024/08/12	5.6	26.96	0	27.15	27.00	5.6	36,545	0.02%
2024/08/09	1.1	26.90	5	26.90	26.65	-3.9	36,425	-0.01%
2024/08/08	0.1	25.98	0	0.00	25.80	0.1	36,014	0.00%
2024/08/07	1	25.90	0	0.00	25.90	1	35,903	0.00%
2024/08/06	2	25.70	12	25.51	25.75	-10	35,931	-0.03%
2024/08/05	1.2	25.72	94	25.16	25.35	-92.8	35,513	-0.26%
2024/08/02	0	0.00	3	26.32	26.45	-3	34,697	-0.01%
2024/08/01	6	26.63	0	26.70	26.65	6	34,521	0.02%
2024/07/31	12.3	26.59	0	0.00	26.55	12.3	34,624	0.04%
2024/07/30	18.7	26.49	0	0.00	26.25	18.7	34,344	0.05%
2024/07/29	13.4	26.75	2	27.00	26.70	11.4	33,901	0.03%
2024/07/26	28.4	26.94	2	27.20	27.00	26.4	33,348	0.08%
2024/07/23	10.2	29.80	12.4	29.90	29.80	-2.2	32,615	-0.01%
2024/07/22	3.1	29.60	28	29.60	29.70	-24.9	31,924	-0.08%
2024/07/19	27	30.10	0.1	30.40	30.25	26.9	31,416	0.09%
2024/07/18	0.3	30.35	30.2	30.57	30.45	-29.9	30,911	-0.10%
2024/07/17	0.4	29.95	1.1	30.00	30.05	-0.7	30,308	0.00%
2024/07/16	3.1	29.88	0	0.00	30.00	3.1	29,926	0.01%
2024/07/15	0	30.15	0.1	30.15	30.00	-0.1	29,944	0.00%
2024/07/12	0.6	29.83	0	0.00	29.90	0.6	29,800	0.00%
2024/07/11	2.1	29.65	5.4	29.77	29.85	-3.3	29,938	-0.01%
2024/07/10	6.1	29.40	2.1	29.60	29.60	4	30,359	0.01%
2024/07/09	0	0.00	1.1	29.30	29.25	-1.1	30,202	0.00%
2024/07/08	24.1	29.24	1	29.10	29.25	23.1	30,075	0.08%
2024/07/05	1.2	29.14	0.5	29.20	29.25	0.6	29,962	0.00%
2024/07/04	1	29.10	0.4	29.10	29.25	0.6	30,026	0.00%
2024/07/03	1.2	28.87	12.2	28.82	29.05	-11	29,942	-0.04%
2024/07/02	1	28.60	0.2	28.60	28.75	0.8	29,776	0.00%
2024/07/01	1.2	28.67	0	0.00	28.75	1.2	30,048	0.00%
2024/06/27	13	28.51	0	0.00	28.60	13	29,873	0.04%
2024/06/26	2.1	28.80	5.6	28.73	28.80	-3.5	29,720	-0.01%
2024/06/25	2	28.98	10.5	29.02	29.10	-8.5	29,742	-0.03%
2024/06/24	1	28.90	3.5	28.71	29.00	-2.5	29,648	-0.01%
2024/06/20	1.1	28.96	0	28.90	29.00	1.1	29,718	0.00%
2024/06/19	1.1	28.94	4	29.00	28.95	-2.9	29,989	-0.01%
2024/06/18	0.2	28.70	0	0.00	28.85	0.2	29,873	0.00%
2024/06/17	1.5	28.74	0	0.00	28.70	1.5	29,953	0.00%
2024/06/13	0	28.85	0	0.00	28.70	0	30,815	0.00%
2024/06/12	0.1	28.70	0	0.00	28.75	0.1	31,291	0.00%
2024/06/11	0.1	28.75	0	0.00	28.60	0.1	31,762	0.00%
2024/06/07	0	0.00	2	28.95	28.95	-2	31,721	-0.01%
2024/06/06	0	28.60	1	28.80	28.85	-1	31,698	0.00%
2024/06/05	1.2	28.50	0	0.00	28.60	1.2	31,635	0.00%
2024/06/03	12.1	28.37	0	0.00	28.60	12.1	31,681	0.04%
2024/05/31	3	28.58	23.3	28.89	28.60	-20.2	31,204	-0.06%
2024/05/30	4.1	27.89	10	27.70	27.70	-5.9	29,475	-0.02%
2024/05/29	2	27.90	0	28.15	27.90	2	29,317	0.01%
2024/05/28	1	28.45	10	28.45	28.40	-9	29,067	-0.03%
2024/05/27	1.1	28.31	2	28.42	28.65	-0.9	29,542	0.00%
2024/05/24	3.1	28.29	4	28.30	28.30	-0.9	29,801	0.00%
2024/05/23	17	28.25	0	0.00	28.65	17	29,765	0.06%
2024/05/22	60.1	28.62	0	0.00	28.50	60.1	28,969	0.21%
2024/05/21	1.1	28.78	55	29.14	28.85	-53.9	28,352	-0.19%
2024/05/20	9.2	28.85	8.5	29.39	29.40	0.7	27,499	0.00%
2024/05/17	1.7	28.70	50	28.90	29.00	-48.3	26,294	-0.18%
2024/05/16	1.1	28.24	3	28.27	28.30	-2	25,180	-0.01%
2024/05/15	0	0.00	2	28.20	28.00	-2	24,945	-0.01%
2024/05/14	2.9	27.97	0	0.00	27.90	2.9	25,005	0.01%
2024/05/13	0.2	28.45	1.3	28.28	28.30	-1	25,333	0.00%
2024/05/10	11	28.10	18	28.39	28.50	-7	25,250	-0.03%
2024/05/09	5.2	28.09	1.5	28.03	27.90	3.7	25,063	0.01%
2024/05/08	0.1	28.10	10	28.20	28.25	-9.9	24,971	-0.04%
2024/05/07	0	0.00	2	28.15	28.20	-2	24,922	-0.01%
2024/05/06	1	27.85	9.2	28.08	28.10	-8.2	24,685	-0.03%
2024/05/03	0	0.00	5	27.75	27.60	-5	24,200	-0.02%
2024/05/02	10.1	27.60	0	0.00	27.45	10.1	24,077	0.04%
2024/04/30	1.1	27.59	1	27.65	27.40	0.1	24,007	0.00%
2024/04/29	10	27.35	24	27.53	27.65	-14	23,856	-0.06%
2024/04/26	0.1	27.05	15	27.10	27.10	-14.9	23,407	-0.06%
2024/04/25	4	26.89	0	0.00	27.15	4	23,519	0.02%
2024/04/24	0	0.00	30	27.24	27.05	-30	23,463	-0.13%
2024/04/23	3	27.25	48.7	27.25	27.20	-45.7	23,582	-0.19%
2024/04/22	0.1	26.85	20	27.00	27.05	-19.9	23,508	-0.08%
2024/04/19	15.1	26.50	2.5	26.40	26.55	12.6	23,286	0.05%
2024/04/18	0.2	26.95	14.6	26.53	27.00	-14.4	22,782	-0.06%
2024/04/17	7.4	26.35	6	26.34	26.50	1.4	22,603	0.01%
2024/04/16	33.5	26.37	2	26.55	26.30	31.5	22,238	0.14%
2024/04/15	2	27.05	0	0.00	27.05	2	21,578	0.01%
2024/04/12	0.2	27.14	3.1	27.07	27.10	-2.9	21,487	-0.01%
2024/04/11	0	0.00	5	27.05	27.25	-5	21,342	-0.02%
2024/04/10	1	27.30	0	0.00	27.15	1	21,272	0.00%
2024/04/09	0	0.00	18	27.20	27.30	-18	21,201	-0.09%
2024/04/08	2.1	27.05	1	27.15	27.15	1.1	21,091	0.01%
2024/04/03	13	26.96	0	0.00	26.90	13	20,964	0.06%
2024/04/02	0.3	27.20	0	0.00	27.30	0.3	20,732	0.00%
2024/04/01	3.1	27.28	0	0.00	27.35	3.1	20,725	0.01%
2024/03/29	0	0.00	30	27.30	27.25	-30	20,636	-0.15%
2024/03/28	0.1	27.10	1	27.15	27.15	-1	20,438	0.00%
2024/03/27	10	27.33	2	27.13	27.20	8	20,255	0.04%
2024/03/26	4.1	27.29	6.5	27.20	27.35	-2.4	20,157	-0.01%
2024/03/25	27.4	27.06	4	27.05	27.05	23.4	19,831	0.12%
2024/03/22	4	27.10	4	27.11	27.10	0	19,769	0.00%
2024/03/21	100	26.75	6	26.79	26.75	94	19,355	0.49%
2024/03/20	1	26.55	6	26.53	26.50	-5	19,372	-0.03%
2024/03/19	0	26.50	6	26.57	26.55	-6	19,384	-0.03%
2024/03/18	4.9	26.46	8	26.57	26.50	-3.1	19,138	-0.02%
2024/03/15	2.6	26.07	4	26.00	26.20	-1.4	18,545	-0.01%
2024/03/14	2.1	26.00	6.8	25.95	26.05	-4.7	17,906	-0.03%
2024/03/13	3	25.68	5	25.65	25.70	-2	17,429	-0.01%
2024/03/12	0.2	25.47	2	25.55	25.65	-1.8	17,248	-0.01%
2024/03/11	3.1	25.42	0	0.00	25.50	3.1	17,255	0.02%
2024/03/08	5	25.33	58	25.31	25.30	-53	17,111	-0.31%
2024/03/07	0	0.00	27.4	25.39	25.40	-27.4	16,848	-0.16%
2024/03/06	0.1	25.35	3.1	25.37	25.40	-3	16,754	-0.02%
2024/03/05	2	25.42	0	0.00	25.30	2	17,078	0.01%
2024/03/04	10.1	25.30	1.3	25.39	25.35	8.8	17,106	0.05%
2024/03/01	1.1	25.26	0	0.00	25.35	1.1	17,143	0.01%
2024/02/29	0	25.25	0	0.00	25.25	0	17,045	0.00%
2024/02/27	7	25.02	3	25.05	25.10	4	16,349	0.02%
2024/02/26	3	24.38	0	0.00	24.35	3	15,680	0.02%
2024/02/23	7	24.47	0.4	24.55	24.40	6.6	15,393	0.04%
2024/02/22	11	24.55	2	24.60	24.50	9	15,548	0.06%
2024/02/21	2	24.65	0.1	24.85	24.65	1.9	15,462	0.01%
2024/02/20	1	24.80	3	24.80	24.75	-2	15,474	-0.01%
2024/02/19	0.8	24.80	2	24.70	24.80	-1.2	15,942	-0.01%
2024/02/16	5.1	24.68	0	0.00	24.65	5.1	16,164	0.03%
2024/02/15	0.4	24.73	0	0.00	24.65	0.4	16,245	0.00%
2024/02/05	5	24.52	10	24.50	24.50	-5	16,018	-0.03%
2024/02/02	0.4	24.82	0.1	24.85	24.85	0.3	15,635	0.00%
2024/02/01	15.1	24.82	13	24.85	24.90	2.1	15,583	0.01%
2024/01/31	1.1	24.71	1	24.75	24.75	0.1	15,622	0.00%
2024/01/30	2.3	24.92	0	0.00	24.75	2.3	15,642	0.01%
2024/01/29	0.4	25.00	0	0.00	25.00	0.4	15,754	0.00%
2024/01/26	0	0.00	0.8	24.95	24.85	-0.8	15,870	0.00%
2024/01/25	2	24.62	0	0.00	24.65	2	15,891	0.01%
2024/01/24	1	24.55	0	0.00	24.65	1	15,832	0.01%
2024/01/23	0	24.70	0.2	24.75	24.65	-0.1	15,780	0.00%
2024/01/22	2.1	24.65	0	0.00	24.55	2.1	15,738	0.01%
2024/01/19	2	24.65	0.7	24.65	24.70	1.3	15,569	0.01%
2024/01/18	6.1	24.59	0	0.00	24.55	6.1	15,506	0.04%
2024/01/17	18.5	24.72	1	24.65	24.60	17.5	15,396	0.11%
2024/01/16	4.1	25.01	0	0.00	25.00	4.1	15,148	0.03%
2024/01/15	1.2	25.39	20	25.40	25.40	-18.8	14,957	-0.13%
2024/01/12	10.2	25.30	4	25.30	25.35	6.2	15,170	0.04%
2024/01/11	2	25.40	0	0.00	25.40	2	15,220	0.01%
2024/01/10	1.1	25.60	25.5	25.50	25.40	-24.4	15,145	-0.16%
2024/01/08	0.5	25.79	0	0.00	25.80	0.5	15,229	0.00%
2024/01/05	1	25.84	3	25.60	25.65	-2	15,177	-0.01%
2024/01/04	0	25.65	1	25.65	25.70	-1	15,318	-0.01%
2024/01/03	0	25.60	0	0.00	25.60	0	15,632	0.00%
2024/01/02	6.2	25.78	0.4	25.80	25.90	5.8	15,580	0.04%
2023/12/29	1	25.80	16.3	25.78	25.80	-15.3	15,639	-0.10%
2023/12/28	1	25.80	2	25.65	25.80	-1	15,982	-0.01%
2023/12/27	0	0.00	1.6	25.62	25.70	-1.6	15,958	-0.01%
2023/12/26	0	0.00	5	25.46	25.50	-5	15,869	-0.03%
2023/12/25	1.1	25.39	0	0.00	25.35	1.1	15,844	0.01%
2023/12/22	0	0.00	4	25.35	25.40	-4	15,902	-0.03%
2023/12/21	1	25.30	3	25.32	25.40	-2	15,928	-0.01%
2023/12/20	1	25.50	0	0.00	25.40	1	15,837	0.01%
2023/12/19	0	25.45	0	0.00	25.50	0	15,759	0.00%
2023/12/18	1.7	25.62	0.2	25.60	25.65	1.5	15,928	0.01%
2023/12/15	2.1	25.74	0	0.00	25.70	2.1	16,006	0.01%
2023/12/14	0	0.00	12.1	25.65	25.75	-12.1	15,631	-0.08%
2023/12/12	3	25.47	0	0.00	25.50	3	15,780	0.02%
2023/12/11	11.3	25.51	0	0.00	25.60	11.3	15,935	0.07%
2023/12/08	0	0.00	6.1	25.60	25.60	-6.1	15,933	-0.04%
2023/12/07	1	25.45	1	25.45	25.50	0	15,995	0.00%
2023/12/06	0	25.50	0.4	25.55	25.55	-0.3	16,053	0.00%
2023/12/05	1	25.30	0	0.00	25.45	1	15,903	0.01%
2023/12/04	0	25.25	1	25.25	25.25	-1	15,964	-0.01%
2023/12/01	2.1	25.30	0	0.00	25.25	2.1	16,050	0.01%
2023/11/30	3.1	25.58	1.2	25.55	25.60	2	15,938	0.01%
2023/11/29	0	25.55	0	0.00	25.55	0	15,390	0.00%
2023/11/28	0	0.00	5	25.62	25.70	-5	15,247	-0.03%
2023/11/27	1	25.50	2	25.43	25.35	-1	15,485	-0.01%
2023/11/24	0.1	25.45	3	25.52	25.50	-2.9	15,446	-0.02%
2023/11/22	1	25.65	0	0.00	25.50	1	15,421	0.01%
2023/11/21	0	25.55	4.3	25.67	25.70	-4.2	15,392	-0.03%
2023/11/20	1.1	25.15	5	25.15	25.20	-3.9	15,160	-0.03%
2023/11/17	0.7	25.15	2	25.15	25.15	-1.3	15,128	-0.01%
2023/11/16	2	24.90	9	25.03	25.15	-7	15,028	-0.05%
2023/11/15	1.2	24.64	0	0.00	24.60	1.2	14,492	0.01%
2023/11/14	0.1	24.50	0	0.00	24.50	0.1	14,218	0.00%
2023/11/13	0.1	24.65	0.1	24.55	24.50	0	14,179	0.00%
2023/11/10	3.1	24.57	4	24.50	24.50	-0.9	14,489	-0.01%
2023/11/09	1.1	24.50	0	24.50	24.45	1.1	14,577	0.01%
2023/11/06	3.1	24.52	1	24.70	24.55	2.1	14,703	0.01%
2023/11/03	2	24.33	8	24.33	24.35	-6	14,523	-0.04%
2023/11/02	0	24.20	0	0.00	24.15	0	14,579	0.00%
2023/11/01	2.1	23.85	5	23.85	23.85	-2.9	14,552	-0.02%
2023/10/31	3.5	23.86	0.1	23.90	23.85	3.4	14,678	0.02%
2023/10/30	3	23.90	19	23.91	23.85	-16	14,894	-0.11%
2023/10/27	1	23.90	0	0.00	24.00	1	14,857	0.01%
2023/10/26	1	23.80	8	23.90	23.80	-7	15,070	-0.05%
2023/10/25	8.1	23.99	3	24.00	23.95	5.1	15,050	0.03%
2023/10/24	4.1	23.93	4	23.95	23.95	0.1	15,626	0.00%
2023/10/23	1	23.96	0	0.00	24.05	1	16,228	0.01%
2023/10/20	1.2	24.13	0	0.00	24.00	1.2	16,482	0.01%
2023/10/19	8.4	24.25	0	0.00	24.20	8.4	16,384	0.05%
2023/10/18	0.1	24.51	0	0.00	24.50	0.1	16,613	0.00%
2023/10/17	0.5	24.70	0	0.00	24.70	0.5	16,772	0.00%
2023/10/16	5.2	24.67	0	0.00	24.70	5.2	16,846	0.03%
2023/10/13	0	0.00	0.5	24.60	24.65	-0.5	16,874	0.00%
2023/10/12	0	24.75	0	0.00	24.75	0	17,048	0.00%
2023/10/11	2.2	24.58	9	24.57	24.60	-6.8	17,071	-0.04%
2023/10/06	0	24.20	0	0.00	24.20	0	16,857	0.00%
2023/10/05	2	24.04	3	24.00	24.00	-1.1	16,946	-0.01%
2023/10/04	13.4	23.86	0	0.00	23.80	13.4	16,918	0.08%
2023/10/03	2.1	24.10	0	0.00	24.10	2.1	16,657	0.01%
2023/10/02	1.2	24.26	0	0.00	24.15	1.2	16,730	0.01%
2023/09/28	2	24.20	5	24.20	24.25	-3	17,234	-0.02%
2023/09/27	1	24.20	0	0.00	24.15	1	17,375	0.01%
2023/09/26	7.1	24.14	0	0.00	24.15	7.1	17,441	0.04%
2023/09/25	0	24.35	1	24.30	24.30	-1	17,418	-0.01%
2023/09/22	0.8	24.20	1	24.20	24.10	-0.2	17,676	0.00%
2023/09/21	15.2	24.13	0	0.00	24.05	15.2	17,755	0.09%
2023/09/20	2.1	24.41	0	0.00	24.35	2.1	17,558	0.01%
2023/09/19	0	24.50	0	0.00	24.45	0	17,476	0.00%
2023/09/18	3.5	24.42	3	24.40	24.45	0.5	17,648	0.00%
2023/09/15	6.6	24.62	0	0.00	24.40	6.6	17,710	0.04%
2023/09/14	1.4	24.53	5	24.55	24.80	-3.6	17,220	-0.02%
2023/09/13	1	24.30	20.6	24.25	24.30	-19.6	17,044	-0.12%
2023/09/12	31.1	24.15	0	0.00	24.25	31.1	17,281	0.18%
2023/09/11	6.1	24.18	60	24.15	24.15	-53.9	17,201	-0.31%
2023/09/07	13.1	24.24	0	0.00	24.20	13.1	17,201	0.08%
2023/09/06	2.3	24.39	0	0.00	24.35	2.3	17,154	0.01%
2023/09/05	3.9	24.61	0.1	24.70	24.50	3.8	17,051	0.02%
2023/09/04	0.5	24.65	10	24.65	24.60	-9.5	17,088	-0.06%
2023/09/01	0.1	24.65	1.2	24.61	24.55	-1.2	17,206	-0.01%
2023/08/31	1.1	24.70	0	0.00	24.45	1.1	17,334	0.01%
2023/08/30	1.8	24.85	0.5	24.90	24.80	1.3	17,105	0.01%
2023/08/29	5	24.55	1	24.55	24.60	4	17,267	0.02%
2023/08/28	0	24.60	0	0.00	24.50	0	17,312	0.00%
2023/08/25	1.6	24.43	29	24.35	24.35	-27.4	17,853	-0.15%
2023/08/24	5.4	24.44	0	0.00	24.40	5.4	17,935	0.03%
2023/08/23	2.4	24.58	0	0.00	24.55	2.4	17,763	0.01%
2023/08/22	6	24.73	0	0.00	24.65	6	17,798	0.03%
2023/08/21	0.5	24.93	0	0.00	24.85	0.5	17,833	0.00%
2023/08/18	1	24.65	4.4	24.55	24.60	-3.4	17,896	-0.02%
2023/08/17	14.5	24.36	0	0.00	24.50	14.5	17,943	0.08%
2023/08/16	8.2	24.60	2	24.60	24.55	6.2	17,968	0.03%
2023/08/15	9.4	25.15	2	25.05	25.00	7.4	18,074	0.04%
2023/08/14	6	25.41	1	25.40	25.35	5	18,157	0.03%
2023/08/11	1.4	25.76	2	25.73	25.70	-0.6	18,303	0.00%
2023/08/10	1.1	25.91	20	25.80	25.85	-18.9	18,654	-0.10%
2023/08/09	0.1	26.00	0	0.00	25.90	0.1	18,587	0.00%
2023/08/08	0	0.00	1	25.65	25.60	-1	18,629	-0.01%
2023/08/07	1.7	25.82	0	0.00	25.75	1.7	18,521	0.01%
2023/08/04	7	25.58	6.5	25.65	25.55	0.5	19,029	0.00%
2023/08/02	23.5	25.70	7	25.65	25.65	16.5	19,034	0.09%
2023/08/01	9.1	25.93	0.1	26.00	25.95	9.1	18,926	0.05%
2023/07/31	13.8	25.96	4.8	25.89	25.85	9	18,911	0.05%
2023/07/27	35.2	25.97	0	0.00	26.00	35.2	19,073	0.18%
2023/07/26	0	26.90	5.2	26.90	26.95	-5.2	18,746	-0.03%
2023/07/25	1.2	26.46	0	0.00	26.55	1.2	18,198	0.01%
2023/07/24	0	26.35	0	0.00	26.25	0	17,976	0.00%
2023/07/21	1.1	26.60	0.2	26.55	26.45	0.9	17,922	0.00%
2023/07/20	2	26.48	0.1	26.50	26.60	1.9	17,686	0.01%
2023/07/19	1	26.50	3	26.42	26.45	-2	17,536	-0.01%
2023/07/18	0	26.45	1	26.45	26.45	-1	17,454	-0.01%
2023/07/17	4.7	26.41	3.4	26.42	26.45	1.3	17,439	0.01%
2023/07/14	0	26.15	0.4	26.15	26.30	-0.3	17,330	0.00%
2023/07/13	17.2	26.03	0.6	26.00	26.00	16.6	17,212	0.10%
2023/07/12	0.2	25.95	0	0.00	25.95	0.2	17,202	0.00%
2023/07/11	0.2	25.85	0	0.00	25.80	0.2	17,178	0.00%
2023/07/10	12.3	25.56	0.3	25.60	25.45	12	17,133	0.07%
2023/07/07	8	25.49	5.4	25.41	25.55	2.6	17,090	0.02%
2023/07/06	7.5	25.84	0.2	26.05	25.80	7.3	17,046	0.04%
2023/07/05	2	26.13	7.1	26.10	26.15	-5	16,503	-0.03%
2023/07/04	0.4	26.05	0	0.00	26.05	0.4	16,516	0.00%
2023/07/03	0.2	26.20	2	26.23	26.20	-1.8	17,050	-0.01%
2023/06/30	3	25.98	0	0.00	26.05	3	17,383	0.02%
2023/06/29	8	25.96	0	0.00	25.95	8	17,356	0.05%
2023/06/28	2	26.10	0	0.00	26.10	2	17,343	0.01%
2023/06/27	1.2	26.20	0.6	26.20	26.20	0.5	17,375	0.00%
2023/06/26	1	26.40	0	0.00	26.35	1	17,445	0.01%
2023/06/21	9	26.34	0	0.00	26.40	9	17,372	0.05%
2023/06/20	12	26.20	0	0.00	26.30	12	17,509	0.07%
2023/06/19	0.5	26.30	6	26.17	26.30	-5.5	17,602	-0.03%
2023/06/16	10	26.25	0	0.00	26.20	10	17,763	0.06%
2023/06/15	7.5	26.16	0	0.00	26.25	7.5	17,695	0.04%
2023/06/14	0.1	26.25	4	26.25	26.25	-4	18,005	-0.02%
2023/06/13	3.1	26.30	0	0.00	26.30	3.1	18,799	0.02%
2023/06/12	1.3	26.28	5.2	26.31	26.20	-3.9	18,972	-0.02%
2023/06/09	0.1	26.50	0	0.00	26.50	0.1	19,209	0.00%
2023/06/08	1.3	26.55	85.2	26.55	26.60	-83.9	19,690	-0.43%
2023/06/07	0	26.60	10.6	26.55	26.70	-10.6	20,013	-0.05%
2023/06/06	1.3	26.46	15.9	26.64	26.55	-14.6	20,186	-0.07%
2023/06/05	0.2	26.40	3.2	26.40	26.35	-3	20,288	-0.01%
2023/06/02	2	26.05	3	26.03	26.00	-1	20,283	0.00%
2023/06/01	1.2	25.86	0	0.00	25.85	1.2	20,341	0.01%
2023/05/31	1	25.90	0	0.00	25.90	1	20,433	0.00%
2023/05/30	0	25.95	0	0.00	25.90	0	20,093	0.00%
2023/05/29	1.1	25.90	0	0.00	25.80	1.1	20,295	0.01%
2023/05/25	5.1	25.83	4	25.80	25.80	1.1	21,338	0.00%
2023/05/24	2.1	25.96	3	26.00	26.10	-0.9	21,844	0.00%
2023/05/23	0.2	26.05	0	0.00	26.10	0.2	24,309	0.00%
2023/05/22	0	26.20	0.2	26.20	26.20	-0.2	24,670	0.00%
2023/05/19	0.1	26.20	0.3	26.20	26.30	-0.2	24,822	0.00%
2023/05/18	2	25.95	3.1	25.96	26.00	-1.1	24,535	0.00%
2023/05/17	0.3	25.83	60.6	25.80	25.90	-60.3	24,518	-0.25%
2023/05/16	0.4	25.65	7	25.57	25.70	-6.6	24,504	-0.03%
2023/05/15	0.5	25.35	8	25.16	25.30	-7.5	24,649	-0.03%
2023/05/12	0.2	25.30	0	0.00	25.25	0.2	24,732	0.00%
2023/05/11	0.6	25.44	13	25.45	25.45	-12.4	24,717	-0.05%
2023/05/10	1.2	25.42	3	25.40	25.50	-1.8	24,967	-0.01%
2023/05/09	1.2	25.01	8	25.01	25.05	-6.8	24,612	-0.03%
2023/05/08	28.2	24.96	6	25.00	24.95	22.2	24,684	0.09%
2023/05/05	1	24.90	20.1	24.91	24.95	-19.1	24,564	-0.08%
2023/05/04	3	24.85	4	24.75	24.90	-1	24,734	0.00%
2023/05/03	12.2	24.74	18	24.72	24.80	-5.8	24,849	-0.02%
2023/05/02	14	24.65	0	0.00	24.90	14	25,028	0.06%
2023/04/28	0	0.00	2	24.85	24.95	-2	25,602	-0.01%
2023/04/27	3.2	24.76	0	0.00	24.80	3.2	25,915	0.01%
2023/04/26	5.1	24.85	1.5	24.95	24.95	3.6	26,074	0.01%
2023/04/25	1	24.85	0	0.00	24.95	1	26,059	0.00%
2023/04/24	0	25.00	5	24.92	25.00	-5	26,186	-0.02%
2023/04/21	0.1	24.85	33	24.85	24.85	-32.9	26,318	-0.13%
2023/04/20	15	25.00	23	24.90	24.90	-8	26,408	-0.03%
2023/04/19	4	25.03	29	25.01	25.05	-25	26,893	-0.09%
2023/04/18	2.2	25.25	10.3	25.20	25.30	-8.1	26,824	-0.03%
2023/04/17	1.7	25.27	1	25.30	25.25	0.7	26,845	0.00%
2023/04/14	0.2	25.40	1	25.30	25.45	-0.8	26,928	0.00%
2023/04/13	0.1	25.27	2	25.15	25.30	-1.9	26,870	-0.01%
2023/04/12	2.2	25.18	1	25.20	25.30	1.2	26,846	0.00%
2023/04/11	0.1	25.25	0	0.00	25.25	0.1	26,870	0.00%
2023/04/10	0.5	25.08	9	25.00	25.00	-8.5	26,754	-0.03%
2023/04/07	5	25.00	1	25.00	25.00	4	26,718	0.01%
2023/04/06	15.4	25.49	6	25.48	25.45	9.4	26,524	0.04%
2023/03/31	0	25.16	0	0.00	25.30	0	25,953	0.00%
2023/03/30	0	0.00	7	24.95	25.00	-7	25,577	-0.03%
2023/03/29	0	0.00	1	24.90	24.90	-1	25,366	0.00%
2023/03/28	10.1	24.76	1	24.75	24.80	9.1	25,574	0.04%
2023/03/27	5.2	24.65	0	0.00	24.70	5.2	25,631	0.02%
2023/03/24	21.1	24.55	0	0.00	24.70	21.1	25,780	0.08%
2023/03/23	26	24.59	1	24.60	24.65	25	25,780	0.10%
2023/03/22	11.1	24.34	20	24.15	24.45	-8.9	25,746	-0.03%
2023/03/21	2	23.85	0	0.00	23.95	2	25,969	0.01%
2023/03/20	0	23.80	0	0.00	23.75	0	25,940	0.00%
2023/03/17	4.6	23.72	2	23.85	23.70	2.6	25,820	0.01%
2023/03/16	36.7	23.58	0	0.00	23.55	36.7	25,737	0.14%
2023/03/15	11.5	24.12	10	24.10	24.00	1.5	25,346	0.01%
2023/03/14	8.3	24.08	10	24.05	24.05	-1.7	25,227	-0.01%
2023/03/13	8.9	24.26	0	0.00	24.35	8.9	24,999	0.04%
2023/03/10	13.7	24.62	0	0.00	24.55	13.7	24,830	0.06%
2023/03/09	5	24.81	0.3	24.90	24.85	4.7	24,730	0.02%
2023/03/08	6.9	24.96	5	25.00	25.00	1.9	25,046	0.01%
2023/03/07	12.2	25.00	7.5	24.93	25.00	4.7	25,186	0.02%
2023/03/06	0.2	24.95	0	0.00	24.85	0.2	25,275	0.00%
2023/03/03	2.9	24.75	0	0.00	24.65	2.9	25,394	0.01%
2023/03/02	2	24.75	52	24.75	24.70	-50	25,413	-0.20%
2023/03/01	7.2	24.80	0	0.00	24.80	7.2	25,464	0.03%
2023/02/24	2	24.90	0	0.00	24.95	2	25,274	0.01%
2023/02/23	4.6	24.91	7.6	24.89	24.95	-3.1	24,712	-0.01%
2023/02/22	36.3	24.78	3	24.70	24.90	33.3	24,520	0.14%
2023/02/21	59.6	24.70	27.1	24.74	24.75	32.5	24,211	0.13%
2023/02/20	21	26.00	9.1	26.00	26.00	11.9	22,032	0.05%
2023/02/17	53.4	25.40	1	25.40	25.40	52.4	22,020	0.24%
2023/02/16	4.1	25.15	3	25.15	25.10	1.1	22,302	0.01%
2023/02/15	4.4	25.09	2	25.15	25.05	2.4	22,859	0.01%
2023/02/14	31.3	25.30	8	25.24	25.25	23.3	22,744	0.10%
2023/02/13	2.2	24.98	26	24.93	25.20	-23.9	22,744	-0.10%
2023/02/10	4.1	24.69	0	0.00	24.70	4.1	22,403	0.02%
2023/02/09	5.1	24.49	0	0.00	24.60	5.1	22,403	0.02%
2023/02/08	60.2	24.59	0	0.00	24.50	60.2	22,448	0.27%
2023/02/07	8.1	24.48	0	0.00	24.40	8.1	22,204	0.04%
2023/02/06	12.2	24.55	0.1	24.60	24.50	12.1	22,109	0.05%
2023/02/03	7	24.67	0	0.00	24.70	7	21,991	0.03%
2023/02/02	2.1	24.68	5	24.70	24.65	-2.9	22,066	-0.01%
2023/02/01	8	24.63	0	0.00	24.65	8	21,983	0.04%
2023/01/31	12	24.54	0	0.00	24.50	12	22,091	0.05%
2023/01/30	5.3	24.38	0	25.00	24.90	5.3	21,892	0.02%
2023/01/17	3.3	24.27	1	24.20	24.15	2.3	21,493	0.01%
2023/01/16	0.8	24.55	1.5	24.50	24.45	-0.7	21,542	0.00%
2023/01/13	10.3	24.34	0	0.00	24.25	10.3	21,747	0.05%
2023/01/12	0.3	24.15	0	0.00	24.05	0.3	22,253	0.00%
2023/01/11	0.1	24.30	0	0.00	24.20	0.1	22,618	0.00%
2023/01/10	0	24.60	0	0.00	24.50	0	23,176	0.00%
2023/01/09	0.2	24.60	10.8	24.55	24.60	-10.6	23,482	-0.05%
2023/01/06	2.6	24.03	0	0.00	23.95	2.6	23,520	0.01%
2023/01/05	6	24.00	0	0.00	24.00	6	24,293	0.02%
2023/01/04	28.1	23.85	0	0.00	23.80	28.1	24,469	0.11%
2023/01/03	6	23.94	0	0.00	24.00	6	24,994	0.02%
2022/12/30	0	0.00	0.3	24.20	24.05	-0.3	25,089	0.00%
2022/12/29	3	23.92	0	0.00	24.10	3	25,674	0.01%
2022/12/28	2.1	24.10	0	0.00	24.05	2.1	25,844	0.01%
2022/12/27	0.2	24.35	0	0.00	24.30	0.2	26,088	0.00%
2022/12/26	0	0.00	1	24.20	24.15	-1	26,483	0.00%
2022/12/23	4	24.10	0	0.00	24.10	4	26,908	0.01%
2022/12/22	1	24.26	2	24.20	24.35	-1	27,330	0.00%
2022/12/20	11.6	23.99	0	0.00	24.00	11.6	27,990	0.04%
2022/12/19	4.5	24.11	0	0.00	24.30	4.5	28,030	0.02%
2022/12/16	1	24.25	0	0.00	24.25	1	28,079	0.00%
2022/12/15	1.2	24.55	0	0.00	24.60	1.2	28,313	0.00%
2022/12/14	0.1	24.65	2	24.65	24.65	-1.9	28,358	-0.01%
2022/12/13	6.6	24.28	1	24.65	24.20	5.6	28,309	0.02%
2022/12/12	2.4	24.46	0	0.00	24.55	2.4	27,953	0.01%
2022/12/08	2	24.25	0	0.00	24.65	2	28,421	0.01%
2022/12/07	0.1	24.40	6	24.40	24.40	-5.9	28,384	-0.02%
2022/12/06	3	24.22	0	0.00	24.20	3	28,176	0.01%
2022/12/05	1.3	24.36	1.4	24.40	24.25	-0.1	28,230	0.00%
2022/12/02	5.2	24.29	0	0.00	24.15	5.2	28,164	0.02%
2022/12/01	0	0.00	4	24.71	24.60	-4	28,065	-0.01%
2022/11/30	0	24.75	2	24.58	24.80	-2	27,907	-0.01%
2022/11/29	0	24.50	13	24.36	24.50	-13	27,597	-0.05%
2022/11/28	2.3	23.88	0	0.00	24.10	2.3	27,285	0.01%
2022/11/25	2	24.00	0	0.00	24.15	2	27,359	0.01%
2022/11/24	0	24.25	0	0.00	24.25	0	27,342	0.00%
2022/11/23	4	23.95	0	0.00	24.00	4	27,320	0.01%
2022/11/22	0.6	23.85	0	0.00	23.75	0.6	27,186	0.00%
2022/11/21	5	23.52	37	23.65	23.75	-32	27,053	-0.12%
2022/11/18	1.3	23.55	0	0.00	23.70	1.3	26,863	0.00%
2022/11/17	2.1	23.71	0	0.00	23.75	2.1	26,730	0.01%
2022/11/16	12.6	24.09	32	23.95	24.00	-19.4	26,587	-0.07%
2022/11/15	3.3	24.12	10.2	24.02	24.20	-6.9	26,305	-0.03%
2022/11/14	3.5	24.00	0	0.00	24.05	3.5	25,900	0.01%
2022/11/11	4	23.88	2	23.88	24.00	2	25,449	0.01%
2022/11/10	2	23.25	0	0.00	23.20	2	24,852	0.01%
2022/11/09	8	23.40	0	0.00	23.45	8	24,785	0.03%
2022/11/08	11	23.45	0	0.00	23.50	11	24,490	0.04%
2022/11/07	6.4	23.30	3	23.43	23.50	3.4	24,427	0.01%
2022/11/04	0.1	23.00	1.5	22.93	23.05	-1.4	24,457	-0.01%
2022/11/03	5	23.04	0	0.00	23.05	5	24,429	0.02%
2022/11/02	3.3	23.33	0	0.00	23.25	3.3	24,583	0.01%
2022/11/01	14.1	23.40	5	23.42	23.40	9.1	24,560	0.04%
2022/10/31	3.4	23.32	9	23.45	23.20	-5.6	24,549	-0.02%
2022/10/28	1.1	23.07	1	23.15	23.15	0.1	24,458	0.00%
2022/10/27	9	23.21	2	23.38	23.10	7	24,668	0.03%
2022/10/26	0	0.00	7	23.26	23.20	-7	24,592	-0.03%
2022/10/25	7.1	22.67	4	22.80	22.80	3.1	24,368	0.01%
2022/10/24	4.2	22.75	3	22.83	22.85	1.2	24,346	0.01%
2022/10/21	4.8	23.09	9	22.98	22.95	-4.2	24,367	-0.02%
2022/10/20	8.7	22.10	31	22.50	22.55	-22.3	24,420	-0.09%
2022/10/19	22.5	22.75	1	22.65	22.50	21.5	24,148	0.09%
2022/10/18	22.3	22.99	2	22.98	23.00	20.3	24,006	0.08%
2022/10/17	4.6	23.11	0	0.00	23.10	4.6	23,675	0.02%
2022/10/14	7.4	23.66	0	0.00	23.55	7.4	23,619	0.03%
2022/10/13	19.2	23.88	102.1	23.60	23.75	-82.9	23,349	-0.36%	大賣/
2022/10/12	2.4	24.58	111	24.23	24.60	-108.6	22,797	-0.48%	大賣/鉅額交易
2022/10/11	13.9	24.54	1	24.45	24.40	12.9	22,867	0.06%
2022/10/07	2	25.28	2	25.33	25.30	0	22,305	0.00%
2022/10/06	8.6	25.29	5	25.31	25.45	3.6	22,453	0.02%
2022/10/05	7.1	25.32	0.1	25.40	25.25	7	22,312	0.03%
2022/10/04	22	25.35	6	25.40	25.30	16	22,603	0.07%
2022/10/03	6.2	25.38	0	0.00	25.35	6.2	23,041	0.03%
2022/09/30	4.2	25.88	0	0.00	25.75	4.2	22,887	0.02%
2022/09/29	18.2	26.03	0.6	26.05	26.10	17.7	22,759	0.08%
2022/09/28	2.4	26.12	13.3	26.14	26.10	-10.9	22,658	-0.05%
2022/09/27	15.1	26.18	0	0.00	26.15	15.1	22,376	0.07%
2022/09/26	7.1	26.49	4	26.55	26.35	3.1	22,217	0.01%
2022/09/23	28.4	26.80	3	26.82	26.75	25.4	22,276	0.11%
2022/09/22	37.2	26.83	0	0.00	26.80	37.2	22,245	0.17%
2022/09/21	13	27.29	2	27.28	27.30	11	21,945	0.05%
2022/09/20	2	27.33	3	27.40	27.40	-1	21,898	0.00%
2022/09/19	3.1	27.45	1.2	27.42	27.40	1.9	21,916	0.01%
2022/09/16	1	27.40	10	27.40	27.40	-9	21,998	-0.04%
2022/09/15	1.9	27.52	6	27.59	27.55	-4.1	21,723	-0.02%
2022/09/14	4.8	27.52	0	0.00	27.40	4.8	21,826	0.02%
2022/09/13	1	27.75	0	0.00	27.75	1	21,825	0.00%
2022/09/12	3.4	27.58	100	27.50	27.75	-96.6	21,909	-0.44%
2022/09/08	6.7	27.43	1	27.55	27.50	5.7	22,215	0.03%
2022/09/07	21.9	27.38	2	27.40	27.30	19.9	22,493	0.09%
2022/09/06	10.4	27.69	7	27.80	27.80	3.4	22,502	0.02%
2022/09/05	5.1	27.50	9	27.55	27.55	-3.9	22,607	-0.02%
2022/09/02	1.1	27.70	3	27.60	27.60	-1.9	22,677	-0.01%
2022/09/01	8.8	27.73	0	0.00	27.65	8.8	22,680	0.04%
2022/08/31	2.5	28.09	29.7	28.00	28.20	-27.3	22,507	-0.12%
2022/08/30	13	27.62	3	27.68	27.65	10	22,279	0.04%
2022/08/29	8.1	27.68	1	27.75	27.70	7.1	22,262	0.03%
2022/08/26	1.2	28.03	1	28.05	28.00	0.2	22,205	0.00%
2022/08/24	0	0.00	1	27.65	27.65	-1	22,660	0.00%
2022/08/23	19	27.57	3	27.57	27.55	16	23,486	0.07%
2022/08/22	10	27.83	0	0.00	27.80	10	23,625	0.04%
2022/08/18	4	27.98	0.3	28.20	28.05	3.7	24,571	0.02%
2022/08/17	6.7	28.19	0	0.00	28.25	6.7	24,592	0.03%
2022/08/16	5.2	28.21	0	0.00	28.30	5.2	24,579	0.02%
2022/08/15	1	28.35	0	0.00	28.35	1	24,915	0.00%
2022/08/12	2.7	28.37	0	0.00	28.45	2.7	25,136	0.01%
2022/08/11	1.4	28.41	7	28.51	28.50	-5.6	25,489	-0.02%
2022/08/10	5.6	28.24	13	28.09	28.15	-7.4	25,919	-0.03%
2022/08/09	2	27.95	14	27.88	28.10	-12	26,201	-0.05%
2022/08/08	1.2	27.43	0	0.00	27.60	1.2	26,293	0.00%
2022/08/05	1.4	27.55	4	27.51	27.55	-2.6	26,864	-0.01%
2022/08/04	3.2	27.19	4	27.21	27.30	-0.8	27,340	0.00%
2022/08/03	22.1	27.01	4.1	27.14	27.20	18	27,583	0.07%
2022/08/02	2	27.00	18	27.36	27.35	-16	28,013	-0.06%
2022/08/01	10	27.33	4	27.20	27.20	6	28,162	0.02%
2022/07/29	18	27.39	6	27.60	27.50	12	28,435	0.04%
2022/07/28	15.5	27.44	7.2	27.49	27.65	8.3	28,289	0.03%
2022/07/27	2	29.13	17	29.20	29.35	-15	28,025	-0.05%
2022/07/26	6	29.21	2	29.28	29.20	4	27,904	0.01%
2022/07/25	5	29.30	7	29.30	29.15	-2	27,790	-0.01%
2022/07/22	8	28.99	1	29.05	29.05	7	27,909	0.03%
2022/07/21	8	28.16	12	28.23	28.45	-4	27,922	-0.01%
2022/07/20	4	28.20	2	28.05	27.85	2	27,933	0.01%
2022/07/19	5	27.70	0	0.00	27.85	5	27,927	0.02%
2022/07/18	3.7	27.89	2	27.85	28.00	1.7	28,027	0.01%
2022/07/15	20.1	27.09	0	0.00	27.20	20.1	27,870	0.07%
2022/07/14	0.1	27.51	10	27.41	27.40	-9.9	27,967	-0.04%
2022/07/13	2	27.10	1	27.25	27.10	1	27,947	0.00%
2022/07/12	2.2	26.74	12	26.67	26.50	-9.8	28,125	-0.03%
2022/07/11	29	27.18	117	27.25	27.05	-88	27,990	-0.31%	大賣/
2022/07/08	14	28.58	0	0.00	28.30	14	28,352	0.05%
2022/07/07	10	28.30	1	28.65	28.60	9	28,510	0.03%
2022/07/06	4.7	28.76	0	0.00	28.60	4.7	28,719	0.02%
2022/07/05	2.1	29.08	1.8	29.31	29.05	0.3	29,133	0.00%
2022/07/04	6	29.05	6	29.20	28.95	0	29,590	0.00%
2022/07/01	5.4	29.00	3	29.07	29.10	2.4	30,456	0.01%
2022/06/30	13	29.12	0	0.00	29.00	13	30,507	0.04%
2022/06/29	2	29.43	1	29.40	29.40	1	30,565	0.00%
2022/06/28	1.1	29.57	1	29.65	29.70	0.1	30,665	0.00%
2022/06/27	0	0.00	5	29.90	29.70	-5	30,904	-0.02%
2022/06/24	0.1	29.65	1	29.55	29.65	-0.9	31,025	0.00%
2022/06/23	1.8	29.22	25.2	29.28	29.40	-23.4	31,097	-0.08%
2022/06/22	31	28.98	6	29.00	28.95	25	30,976	0.08%
2022/06/21	0.3	29.55	4	29.53	29.50	-3.7	30,840	-0.01%
2022/06/20	4.1	28.99	9	29.40	29.00	-4.9	30,838	-0.02%
2022/06/17	20.2	29.06	3	29.37	29.10	17.2	30,830	0.06%
2022/06/16	10.1	29.75	16	29.46	29.50	-5.9	30,482	-0.02%
2022/06/15	24.1	29.09	0	0.00	29.15	24.1	30,603	0.08%
2022/06/14	0.2	29.35	2	29.20	29.45	-1.8	30,745	-0.01%
2022/06/13	4.3	28.86	31.1	28.90	28.90	-26.8	30,810	-0.09%
2022/06/10	1.8	29.21	5	29.28	29.15	-3.2	30,665	-0.01%
2022/06/09	2	29.03	6	29.15	29.15	-4	30,719	-0.01%
2022/06/08	7	29.48	3	29.58	29.50	4	30,664	0.01%
2022/06/07	9.3	29.43	0	0.00	29.35	9.3	30,891	0.03%
2022/06/06	4.3	29.49	0	0.00	29.60	4.3	31,008	0.01%
2022/06/02	3.1	29.51	1	29.55	29.55	2.1	31,306	0.01%
2022/06/01	8	30.11	0	0.00	29.80	8	31,558	0.03%
2022/05/31	4	29.73	2	30.25	30.60	2	31,353	0.01%
2022/05/30	4	29.79	10	29.90	30.05	-6	30,566	-0.02%
2022/05/27	5	29.42	8	29.24	29.40	-3	30,477	-0.01%
2022/05/26	31.8	28.88	4.1	28.80	28.80	27.7	30,519	0.09%
2022/05/25	3	29.52	9	29.61	29.55	-6	30,243	-0.02%
2022/05/24	7.1	29.53	0.3	29.65	29.45	6.8	30,635	0.02%
2022/05/23	3.2	29.47	15	29.22	29.45	-11.8	30,589	-0.04%
2022/05/20	1	28.90	2	29.00	28.90	-1	30,556	0.00%
2022/05/19	6	28.72	0	0.00	28.75	6	30,358	0.02%
2022/05/18	4.1	28.85	5	29.23	29.60	-0.9	29,968	0.00%
2022/05/17	2	28.80	0	0.00	28.60	2	29,719	0.01%
2022/05/16	2.1	29.01	4.1	29.06	29.10	-1.9	29,628	-0.01%
2022/05/13	5.3	29.39	5	29.45	29.45	0.3	29,513	0.00%
2022/05/12	10.2	29.71	12.3	29.51	29.50	-2.1	29,045	-0.01%
2022/05/11	4	30.30	4	30.65	30.65	0	28,676	0.00%
2022/05/10	5	30.09	14	30.13	30.35	-9	28,560	-0.03%
2022/05/09	14.5	30.88	4.2	30.72	30.70	10.3	28,178	0.04%
2022/05/06	16.2	31.67	0.2	31.90	31.80	16	28,159	0.06%
2022/05/05	3.1	32.25	3	32.27	32.10	0.1	28,325	0.00%
2022/05/04	11	32.55	1	32.55	32.40	10	28,119	0.04%
2022/05/03	11	33.03	5	32.81	32.70	6	28,203	0.02%
2022/04/29	0	0.00	2	33.53	33.85	-2	27,989	-0.01%
2022/04/28	0.1	33.15	0.5	33.20	33.30	-0.4	27,975	0.00%
2022/04/27	1	33.04	0.1	33.15	33.20	1	27,580	0.00%
2022/04/26	2.1	33.09	15	33.16	33.45	-12.9	27,301	-0.05%
2022/04/25	10	32.42	1.1	32.45	32.45	8.9	26,959	0.03%
2022/04/22	1.3	32.30	22	32.50	33.00	-20.7	26,784	-0.08%
2022/04/21	3.2	32.11	13	32.18	32.20	-9.8	26,673	-0.04%
2022/04/20	16	32.02	15	32.05	32.50	1	26,892	0.00%
2022/04/19	5.3	32.26	0	0.00	32.15	5.3	26,908	0.02%
2022/04/18	30.6	32.21	19.5	32.20	32.20	11.1	26,963	0.04%
2022/04/15	115.2	33.07	2	33.35	33.30	113.2	26,415	0.43%	大買/鉅額交易
2022/04/14	37.3	33.81	10	33.36	33.35	27.3	26,342	0.10%
2022/04/13	1.1	35.20	3	35.25	35.25	-1.9	25,645	-0.01%
2022/04/12	12.5	35.00	4	34.98	35.15	8.5	25,441	0.03%
2022/04/11	9.5	35.10	122.5	35.20	35.35	-113	25,024	-0.45%	大賣/鉅額交易
2022/04/08	123.2	33.83	11	34.44	34.85	112.2	24,284	0.46%	大買/鉅額交易
2022/04/07	120.8	34.70	17.2	34.50	33.75	103.7	23,842	0.43%	大買/鉅額交易
2022/04/06	2.4	33.46	9.3	33.54	34.05	-6.9	22,977	-0.03%
2022/04/01	7.2	32.97	21.1	33.04	33.00	-13.9	22,610	-0.06%
2022/03/31	4	33.10	4.5	33.09	33.05	-0.5	22,363	0.00%
2022/03/30	2	32.92	30	32.70	32.85	-28	22,078	-0.13%
2022/03/29	4.3	32.25	0.2	32.25	32.30	4.1	21,769	0.02%
2022/03/28	2	31.63	17.4	31.95	32.10	-15.4	21,517	-0.07%
2022/03/25	0.1	31.80	0	0.00	31.80	0.1	21,349	0.00%
2022/03/24	1	31.70	3	31.75	31.80	-2	21,255	-0.01%
2022/03/22	1	31.00	4.1	31.22	31.40	-3.1	20,979	-0.01%
2022/03/21	0.4	31.15	22	31.10	31.15	-21.6	20,700	-0.10%
2022/03/18	31.1	31.29	6	31.14	31.05	25.1	20,610	0.12%
2022/03/17	3.1	30.76	1.4	30.89	30.90	1.7	20,246	0.01%
2022/03/16	0	30.31	7.4	30.36	30.50	-7.4	19,838	-0.04%
2022/03/15	6.2	30.01	12.1	30.10	30.10	-6	19,599	-0.03%
2022/03/14	1.5	29.98	1	30.00	30.05	0.5	19,488	0.00%
2022/03/11	0.1	29.95	1	29.95	29.95	-0.9	19,522	0.00%
2022/03/10	0.1	29.89	10	29.70	29.90	-9.9	19,461	-0.05%
2022/03/09	16.1	28.99	0	0.00	28.80	16.1	19,237	0.08%
2022/03/08	9	28.78	2	28.95	28.95	7	19,069	0.04%
2022/03/07	8.5	29.05	19.1	29.14	29.20	-10.6	18,755	-0.06%
2022/03/04	4	29.58	0	0.00	29.70	4	18,877	0.02%
2022/03/03	3.4	29.87	4	29.95	29.95	-0.6	18,961	0.00%
2022/03/02	1.2	29.82	0	0.00	29.90	1.2	19,008	0.01%
2022/03/01	2.2	29.72	2.8	29.86	29.80	-0.6	18,859	0.00%
2022/02/25	4	29.28	12	29.25	29.45	-8	19,000	-0.04%
2022/02/24	17.1	29.46	15	29.63	29.60	2.1	18,467	0.01%
2022/02/23	0.1	30.00	2	30.05	30.00	-1.9	18,052	-0.01%
2022/02/22	6	29.85	11	29.80	30.00	-5	18,132	-0.03%
2022/02/21	2.2	30.13	0.2	30.30	30.20	2	17,846	0.01%
2022/02/18	2	30.38	0	0.00	30.35	2	17,825	0.01%
2022/02/17	0.1	30.60	0.2	30.60	30.50	0	17,913	0.00%
2022/02/16	0	30.60	1.2	30.65	30.65	-1.2	17,857	-0.01%
2022/02/15	7.1	30.33	0.1	30.65	30.25	7	17,736	0.04%
2022/02/14	0.5	30.35	7	30.26	30.35	-6.5	18,057	-0.04%
2022/02/11	0	0.00	22	30.13	30.40	-22	18,304	-0.12%
2022/02/10	11.1	30.10	0.2	30.30	30.30	10.9	18,248	0.06%
2022/02/09	0	30.20	8	30.31	30.35	-8	18,159	-0.04%
2022/02/08	3	30.07	1	30.15	30.10	2	17,802	0.01%
2022/02/07	1.6	29.79	15	29.70	29.95	-13.4	17,460	-0.08%
2022/01/26	0.1	29.00	29	28.95	29.00	-28.9	16,923	-0.17%
2022/01/25	4.3	28.56	6	28.65	28.85	-1.7	16,852	-0.01%
2022/01/24	3	28.55	0	0.00	28.85	3	16,611	0.02%
2022/01/21	0.6	28.84	1	28.80	28.85	-0.4	16,652	0.00%
2022/01/20	0.1	28.96	5.7	28.89	28.95	-5.5	16,580	-0.03%
2022/01/19	0.2	29.08	10	29.10	29.00	-9.8	16,539	-0.06%
2022/01/18	0.1	29.10	2	29.38	29.20	-1.9	16,580	-0.01%
2022/01/17	15.3	29.15	1	29.20	29.20	14.3	16,515	0.09%
2022/01/14	4.6	29.42	14.4	29.52	29.50	-9.8	16,375	-0.06%
2022/01/13	6	29.59	6	29.84	29.90	-0.1	16,353	0.00%
2022/01/12	9.6	29.30	7	29.34	29.40	2.6	16,038	0.02%
2022/01/11	19	29.05	3	29.15	29.30	16	15,830	0.10%
2022/01/10	14.5	28.88	1.6	28.92	28.95	12.9	15,589	0.08%
2022/01/07	1.4	28.93	3	28.93	28.95	-1.6	15,599	-0.01%
2022/01/06	0.2	28.45	3	28.55	28.55	-2.8	15,267	-0.02%
2022/01/05	8.2	28.10	1	28.15	28.20	7.2	14,964	0.05%
2022/01/04	5.1	28.05	0	0.00	28.10	5.1	15,078	0.03%
2022/01/03	14.1	28.13	1	28.00	28.00	13.1	15,109	0.09%
2021/12/30	0	0.00	3	28.10	28.05	-3	15,184	-0.02%
2021/12/29	0	0.00	0.1	28.00	28.05	-0.1	15,235	0.00%
2021/12/28	2	27.95	0	0.00	28.00	2	15,216	0.01%
2021/12/27	0.1	27.95	0.2	27.95	27.95	-0.1	15,232	0.00%
2021/12/24	0	0.00	1	27.95	27.95	-1	15,526	-0.01%
2021/12/22	0.1	27.95	0	0.00	27.90	0.1	15,935	0.00%
2021/12/21	0.5	27.95	0	0.00	27.95	0.5	15,970	0.00%
2021/12/20	0.1	27.90	0	0.00	27.80	0.1	16,105	0.00%
2021/12/17	2.1	27.83	1	27.95	28.00	1.1	16,162	0.01%
2021/12/16	1	27.70	0.5	27.80	27.85	0.5	16,103	0.00%
2021/12/15	0.1	27.80	5	27.70	27.70	-4.9	16,649	-0.03%
2021/12/14	1	27.60	0	0.00	27.75	1	17,018	0.01%
2021/12/13	0.5	27.95	0	0.00	27.85	0.5	17,039	0.00%
2021/12/10	0.1	27.95	11	27.95	27.95	-10.9	16,974	-0.06%
2021/12/09	0.1	27.95	0	0.00	28.00	0.1	17,054	0.00%
2021/12/08	0.1	27.95	3	28.02	28.00	-2.9	17,096	-0.02%
2021/12/07	0.1	27.95	12	27.83	28.00	-11.9	17,150	-0.07%
2021/12/06	6.4	27.85	1	27.90	27.90	5.4	17,161	0.03%
2021/12/03	0	27.80	19	27.85	27.85	-19	17,375	-0.11%
2021/12/02	0.1	27.65	1.5	27.53	27.70	-1.4	17,391	-0.01%
2021/12/01	1.1	27.03	1	27.50	27.55	0.1	17,536	0.00%
2021/11/30	23.1	27.21	2.3	27.41	26.95	20.8	17,713	0.12%
2021/11/29	0	27.40	0	0.00	27.20	0	17,555	0.00%
2021/11/26	0	27.65	10	27.60	27.60	-10	18,159	-0.05%
2021/11/25	2.1	27.78	5	27.85	27.90	-2.9	19,582	-0.01%
2021/11/24	2.1	27.95	16	28.01	28.00	-13.9	20,638	-0.07%
2021/11/23	2	27.35	7.8	27.36	27.40	-5.8	21,097	-0.03%
2021/11/22	2.5	27.34	0	0.00	27.50	2.5	21,440	0.01%
2021/11/19	1.3	27.71	5.1	27.68	27.65	-3.7	21,606	-0.02%
2021/11/18	3.2	27.94	1	27.95	27.95	2.2	22,181	0.01%
2021/11/17	53.1	27.90	3	27.92	27.95	50.1	22,368	0.22%
2021/11/16	0.3	27.85	24.6	27.90	27.90	-24.3	22,525	-0.11%
2021/11/15	0.1	27.85	17	27.83	27.95	-16.9	22,819	-0.07%
2021/11/12	139	27.69	4.5	27.56	27.60	134.5	22,868	0.59%	大買/鉅額交易
2021/11/11	1.1	27.45	26.2	27.50	27.75	-25.1	23,019	-0.11%
2021/11/10	0.1	27.30	33.4	27.36	27.35	-33.2	22,766	-0.15%
2021/11/09	5	26.95	2.3	26.92	27.00	2.7	22,490	0.01%
2021/11/08	48.4	26.90	3	26.90	26.90	45.4	22,524	0.20%
2021/11/05	0.4	26.74	0.1	26.85	26.80	0.3	22,508	0.00%
2021/11/04	3	26.75	5.2	26.75	26.70	-2.2	22,650	-0.01%
2021/11/03	0.1	26.65	0	0.00	26.70	0.1	22,821	0.00%
2021/11/02	0.1	26.70	0	0.00	26.70	0.1	22,957	0.00%
2021/11/01	2	26.68	4.1	26.65	26.65	-2.1	23,062	-0.01%
2021/10/29	1.2	26.43	0.8	26.60	26.55	0.4	23,108	0.00%
2021/10/27	0	26.70	31	26.71	26.75	-31	23,112	-0.13%
2021/10/26	7.3	26.60	1	26.65	26.65	6.3	23,197	0.03%
2021/10/25	0	26.45	2	26.40	26.35	-2	23,185	-0.01%
2021/10/22	0.4	26.45	0.3	26.45	26.45	0.1	23,368	0.00%
2021/10/21	1.6	26.42	41.1	26.41	26.50	-39.4	23,477	-0.17%
2021/10/20	0.2	26.30	0.3	26.30	26.30	0	23,426	0.00%
2021/10/19	2	26.25	0	0.00	26.25	2	23,572	0.01%
2021/10/18	0.2	26.25	0.1	26.20	26.20	0	23,748	0.00%
2021/10/15	0.9	26.20	1.1	26.20	26.20	-0.2	23,849	0.00%
2021/10/13	3	26.10	5	26.10	26.15	-2	24,116	-0.01%
2021/10/12	0.6	26.19	0.3	26.00	26.15	0.3	24,346	0.00%
2021/10/08	5.1	26.04	13	26.05	26.00	-7.9	24,156	-0.03%
2021/10/07	1.2	26.25	12.1	26.21	26.25	-10.9	24,320	-0.04%
2021/10/06	1.3	25.95	339	25.90	26.05	-337.7	24,491	-1.38%	大賣/鉅額交易
2021/10/05	54	25.90	2	25.90	25.90	52	24,529	0.21%
2021/10/04	10.1	26.00	3	26.02	26.00	7.1	24,580	0.03%
2021/10/01	2.2	26.03	0.3	26.20	26.10	1.9	24,614	0.01%
2021/09/30	2.9	26.29	5	26.25	26.30	-2.1	24,461	-0.01%
2021/09/29	5	26.28	1	26.30	26.35	4	24,349	0.02%
2021/09/28	1	26.31	0	0.00	26.40	1	24,262	0.00%
2021/09/27	1	26.35	0.6	26.45	26.40	0.4	24,322	0.00%
2021/09/24	1.7	26.31	0	0.00	26.30	1.7	24,287	0.01%
2021/09/23	0.3	26.45	3	26.17	26.25	-2.7	24,375	-0.01%
2021/09/22	183.1	25.89	11	25.90	25.90	172.1	24,477	0.70%	大買/鉅額交易
2021/09/17	4	26.29	1	26.40	26.25	3	24,030	0.01%
2021/09/16	5	26.25	0	0.00	26.35	5	23,797	0.02%
2021/09/15	0	0.00	1.1	26.31	26.30	-1.1	23,745	0.00%
2021/09/14	0.2	26.50	2	26.35	26.35	-1.8	23,843	-0.01%
2021/09/13	22.2	26.25	2	26.30	26.30	20.2	23,811	0.08%
2021/09/10	0	0.00	35	26.20	26.30	-35	23,932	-0.15%
2021/09/08	1	26.20	2	26.25	26.25	-1	24,179	0.00%
2021/09/07	5	26.10	0	0.00	26.25	5	24,088	0.02%
2021/09/06	0.4	26.34	1.8	26.29	26.25	-1.4	23,993	-0.01%
2021/09/03	16	26.18	0	0.00	26.30	16	23,818	0.07%
2021/09/02	0.1	26.25	0	0.00	26.25	0.1	23,598	0.00%
2021/09/01	5	26.09	11	26.32	26.05	-6	23,230	-0.03%
2021/08/31	33.1	26.05	15	26.07	26.60	18.1	22,507	0.08%
2021/08/30	14	27.84	9	27.83	27.85	5	20,942	0.02%
2021/08/27	45	27.41	0.4	27.60	27.70	44.6	19,846	0.22%
2021/08/26	12	27.32	2.8	27.35	27.40	9.2	19,041	0.05%
2021/08/25	0	27.35	0.2	27.45	27.35	-0.2	18,798	0.00%
2021/08/24	5.4	26.96	2	27.10	27.30	3.4	18,566	0.02%
2021/08/23	1.4	26.95	0	0.00	26.90	1.4	17,996	0.01%
2021/08/20	1.4	26.88	40	26.95	26.85	-38.6	17,928	-0.22%
2021/08/19	3	26.83	1	26.90	26.95	2	18,302	0.01%
2021/08/18	0	27.00	46	26.89	27.00	-46	17,916	-0.26%
2021/08/17	1.3	26.77	3	26.80	26.95	-1.7	17,749	-0.01%
2021/08/16	5.1	26.67	6.2	26.66	26.70	-1	17,505	-0.01%
2021/08/13	27	26.90	5	26.86	26.95	22	17,345	0.13%
2021/08/12	0.5	26.95	0	0.00	27.00	0.5	17,308	0.00%
2021/08/11	0	26.95	0	0.00	27.00	0	17,244	0.00%
2021/08/10	0.7	27.00	13	26.90	27.00	-12.3	17,443	-0.07%
2021/08/09	2.1	26.66	5	26.80	26.90	-2.9	18,082	-0.02%
2021/08/06	0.3	26.90	0	0.00	26.85	0.3	18,103	0.00%
2021/08/05	0	26.95	0	0.00	26.90	0	18,629	0.00%
2021/08/04	10	26.90	0	0.00	26.90	10	20,131	0.05%
2021/08/03	6	26.90	3	26.88	26.95	3	20,465	0.01%
2021/08/02	3	26.80	11	26.84	26.90	-8	20,712	-0.04%
2021/07/30	3	26.52	5	26.50	26.50	-2	20,574	-0.01%
2021/07/29	30	26.50	1	26.60	26.60	29	20,545	0.14%
2021/07/27	200	26.50	0	0.00	26.50	200	21,197	0.94%	大買/鉅額交易
2021/07/26	0	26.60	0	0.00	26.50	0	21,430	0.00%
2021/07/23	1.1	26.59	1	26.55	26.60	0.1	21,524	0.00%
2021/07/22	1.4	26.41	5	26.35	26.45	-3.6	21,421	-0.02%
2021/07/21	5.6	26.36	2	26.33	26.35	3.6	21,320	0.02%
2021/07/20	15.4	26.40	10	26.30	26.40	5.4	21,381	0.03%
2021/07/19	1.1	26.31	0.8	26.35	26.40	0.3	21,433	0.00%
2021/07/16	0	0.00	3	26.40	26.50	-3	21,724	-0.01%
2021/07/15	1.1	26.31	0	0.00	26.35	1.1	21,674	0.01%
2021/07/14	4.1	26.25	0	0.00	26.30	4.1	21,797	0.02%
2021/07/13	2	26.23	0	0.00	26.25	2	21,942	0.01%
2021/07/12	0.9	26.30	0.2	26.20	26.25	0.7	22,083	0.00%
2021/07/09	3.3	26.08	0	0.00	26.20	3.3	22,478	0.01%
2021/07/07	8.1	26.10	0.4	26.15	26.15	7.7	22,891	0.03%
2021/07/06	59.2	26.15	10	26.15	26.15	49.2	23,074	0.21%
2021/07/05	7	26.01	0	0.00	26.05	7	23,161	0.03%
2021/07/02	1	26.00	1	26.00	26.00	0	23,201	0.00%
2021/07/01	8	26.08	0	0.00	26.00	8	23,204	0.03%
2021/06/30	6	26.20	14	26.20	26.30	-8	23,240	-0.03%
2021/06/29	1	26.00	1	26.10	26.15	0	23,187	0.00%
2021/06/28	6	26.25	0	0.00	26.25	6	23,308	0.03%
2021/06/25	18	26.10	0	0.00	26.15	18	23,499	0.08%
2021/06/24	16	25.93	0	0.00	25.95	16	23,579	0.07%
2021/06/23	0.5	25.90	19.4	25.79	25.90	-18.9	23,683	-0.08%
2021/06/22	3	25.50	10	25.45	25.40	-7	23,735	-0.03%
2021/06/21	45.6	25.40	0	0.00	25.45	45.6	23,739	0.19%
2021/06/18	7.2	25.51	0	0.00	25.50	7.2	23,754	0.03%
2021/06/17	2.2	25.51	10	25.60	25.65	-7.8	23,584	-0.03%
2021/06/16	3	25.65	0	0.00	25.60	3	23,962	0.01%
2021/06/15	0.5	25.85	0	0.00	25.75	0.5	23,927	0.00%
2021/06/11	0	25.85	0	0.00	25.80	0	24,103	0.00%
2021/06/10	0.5	25.90	0	0.00	25.85	0.5	24,358	0.00%
2021/06/09	1	25.70	0	0.00	25.70	1	24,614	0.00%
2021/06/08	2.3	25.79	0	0.00	25.95	2.3	24,734	0.01%
2021/06/07	0.1	26.00	3	25.70	25.90	-2.9	25,064	-0.01%
2021/06/04	0	0.00	25.1	25.87	25.95	-25.1	25,575	-0.10%
2021/06/03	7	25.86	62	25.95	25.95	-55	26,131	-0.21%
2021/06/02	2.1	25.95	0	0.00	26.00	2.1	26,310	0.01%
2021/06/01	1.4	25.77	2.7	25.63	25.90	-1.3	26,357	0.00%
2021/05/31	7	25.49	21	25.45	25.55	-14	26,612	-0.05%
2021/05/28	7	25.35	1	25.40	25.40	6	26,718	0.02%
2021/05/27	10	25.38	0	0.00	25.30	10	26,841	0.04%
2021/05/26	1.4	25.53	0	0.00	25.55	1.4	27,010	0.01%
2021/05/25	1.1	25.41	15	25.45	25.40	-13.9	27,379	-0.05%
2021/05/24	15	25.29	0	0.00	25.25	15	27,482	0.05%
2021/05/21	2.2	25.41	0	0.00	25.45	2.2	27,796	0.01%
2021/05/20	5.2	25.30	0	0.00	25.25	5.2	27,902	0.02%
2021/05/19	5.1	25.48	5	25.50	25.40	0.1	27,954	0.00%
2021/05/18	3	25.45	0.5	25.55	25.60	2.5	28,091	0.01%
2021/05/17	11.6	24.96	10	24.86	24.95	1.6	28,481	0.01%
2021/05/14	10	25.52	26	25.45	25.55	-16	27,862	-0.06%
2021/05/13	18.2	25.32	49.1	25.44	25.35	-30.9	27,860	-0.11%
2021/05/12	35.8	25.62	2	25.10	25.40	33.8	27,438	0.12%
2021/05/11	29.1	26.44	2	26.50	26.25	27.1	26,033	0.10%
2021/05/10	0.9	26.79	19	26.77	26.80	-18.1	25,839	-0.07%
2021/05/07	10.2	26.60	0	0.00	26.65	10.2	26,540	0.04%
2021/05/06	0.2	26.57	13	26.52	26.60	-12.9	26,979	-0.05%
2021/05/05	12.1	26.38	0	0.00	26.30	12.1	27,096	0.04%
2021/05/04	40	26.30	0	0.00	26.25	40	27,266	0.15%
2021/05/03	21	26.66	0	0.00	26.60	21	26,904	0.08%
2021/04/29	23	26.85	0.1	26.90	26.95	23	27,035	0.08%
2021/04/28	0	26.95	0	0.00	26.95	0	27,148	0.00%
2021/04/27	5.4	26.90	1	26.90	27.00	4.4	27,701	0.02%
2021/04/26	4.2	26.95	6	26.91	27.00	-1.9	27,763	-0.01%
2021/04/23	9.4	26.68	0.7	26.70	26.80	8.7	27,879	0.03%
2021/04/22	29.5	26.88	1	26.95	26.85	28.5	27,868	0.10%
2021/04/21	11.2	27.04	5	27.01	27.00	6.2	27,647	0.02%
2021/04/20	14.6	27.14	20	27.10	27.20	-5.4	27,540	-0.02%
2021/04/19	15.2	27.17	2.1	27.08	27.25	13.1	27,496	0.05%
2021/04/16	15	26.90	1.2	26.76	26.95	13.8	27,294	0.05%
2021/04/15	15.3	26.77	73.9	26.76	26.90	-58.6	27,286	-0.21%
2021/04/14	11	26.26	5.8	26.30	26.35	5.2	26,924	0.02%
2021/04/13	0	26.25	1	26.25	26.25	-1	26,728	0.00%
2021/04/12	15.3	26.15	7	26.15	26.20	8.3	26,557	0.03%
2021/04/09	2.1	26.15	3	26.20	26.15	-0.9	26,466	0.00%
2021/04/08	3	26.12	3	26.10	26.20	0	26,487	0.00%
2021/04/07	6.2	26.13	23	26.10	26.15	-16.8	26,720	-0.06%
2021/04/06	3	26.15	1	26.05	26.10	2	26,731	0.01%
2021/04/01	4.1	26.05	0	0.00	26.10	4.1	26,703	0.02%
2021/03/31	4	26.11	1	26.10	26.10	3	26,666	0.01%
2021/03/30	1	26.15	7	26.15	26.20	-6	26,416	-0.02%
2021/03/29	8.4	26.20	5	26.20	26.20	3.4	26,210	0.01%
2021/03/26	0.1	26.20	0.3	26.15	26.20	-0.2	26,057	0.00%
2021/03/25	0.3	26.10	0	0.00	26.05	0.3	25,970	0.00%
2021/03/24	7.1	25.94	2	26.00	26.00	5.1	25,933	0.02%
2021/03/23	12.4	25.96	3	25.97	25.90	9.4	26,008	0.04%
2021/03/22	18.2	25.90	11	26.00	25.95	7.2	25,951	0.03%
2021/03/19	19.3	25.95	0.3	26.00	26.05	19	26,046	0.07%
2021/03/18	0	0.00	2	26.05	26.10	-2	25,737	-0.01%
2021/03/17	3	26.12	1	26.05	26.00	2	25,731	0.01%
2021/03/16	17	26.17	0.2	26.20	26.20	16.8	25,656	0.07%
2021/03/15	2	26.07	6	26.08	26.10	-4	25,622	-0.02%
2021/03/12	4.5	25.87	10	25.90	25.95	-5.5	25,843	-0.02%
2021/03/11	12	26.05	1	26.00	25.90	11	25,925	0.04%
2021/03/10	6.7	25.93	5.3	25.93	26.00	1.4	25,775	0.01%
2021/03/09	8.3	25.65	6.4	25.41	25.70	1.9	25,339	0.01%
2021/03/08	1	25.20	2	25.15	25.15	-1	25,064	0.00%
2021/03/04	8	25.02	0	0.00	25.10	8	25,593	0.03%
2021/03/03	6	25.24	6	25.27	25.25	0	25,461	0.00%
2021/03/02	4.1	25.28	0.2	25.50	25.15	3.9	25,283	0.02%
2021/02/26	19	25.29	0	0.00	25.25	19	25,295	0.08%
2021/02/25	8.3	25.47	5	25.61	25.75	3.3	24,685	0.01%
2021/02/24	8.1	25.36	3	25.43	25.35	5.1	24,484	0.02%
2021/02/23	5.7	25.14	4.5	25.10	25.25	1.1	24,729	0.00%
2021/02/22	4.1	24.86	2	24.98	24.85	2.1	24,809	0.01%
2021/02/19	3	24.75	2	24.83	24.90	1	25,091	0.00%
2021/02/18	1	24.95	4	24.93	24.90	-3	25,108	-0.01%
2021/02/17	1.9	24.77	14	24.60	24.70	-12.1	25,169	-0.05%
2021/02/05	1	24.01	3	23.95	24.10	-2	24,668	-0.01%
2021/02/04	4	24.00	4.1	23.90	24.00	-0.1	24,738	0.00%
2021/02/03	9.1	24.04	1	24.00	23.95	8.1	25,528	0.03%
2021/02/02	20.2	24.09	3	24.18	24.10	17.2	25,657	0.07%
2021/02/01	7.1	23.78	0.2	23.85	23.90	6.9	25,792	0.03%
2021/01/29	42.8	23.79	0	0.00	23.60	42.8	25,749	0.17%
2021/01/28	105.1	24.05	0	0.00	24.00	105.1	24,919	0.42%	大買/鉅額交易
2021/01/27	6.2	24.20	0	0.00	24.20	6.2	24,495	0.03%
2021/01/26	9.2	24.13	19	24.10	24.10	-9.8	24,330	-0.04%
2021/01/25	4.5	24.26	9	24.17	24.25	-4.5	24,011	-0.02%
2021/01/22	5.3	24.34	1	24.30	24.30	4.3	24,061	0.02%
2021/01/21	11	24.58	1.1	24.51	24.50	9.9	23,998	0.04%
2021/01/20	31.3	24.71	0	0.00	24.55	31.3	23,734	0.13%
2021/01/19	7	24.89	0	0.00	24.90	7	23,204	0.03%
2021/01/18	20	24.93	2	24.90	24.90	18	23,246	0.08%
2021/01/15	1.5	25.08	1	25.10	25.00	0.5	23,093	0.00%
2021/01/14	1	25.20	0	0.00	25.20	1	23,056	0.00%
2021/01/13	1.2	25.30	0	0.00	25.30	1.2	23,141	0.01%
2021/01/12	2.4	25.39	0	0.00	25.30	2.4	23,295	0.01%
2021/01/11	3.9	25.51	10	25.43	25.50	-6.1	23,462	-0.03%
2021/01/08	5.3	25.12	34.7	25.22	25.50	-29.4	23,573	-0.12%
2021/01/07	1.1	25.20	0	0.00	25.20	1.1	23,465	0.00%
2021/01/06	1	25.10	2	25.10	25.20	-1	23,392	0.00%
2021/01/05	4.4	25.31	0	0.00	25.30	4.4	23,250	0.02%
2021/01/04	2.2	25.36	0	0.00	25.35	2.2	23,389	0.01%
2020/12/31	0	25.55	0	0.00	25.55	0	23,478	0.00%
2020/12/30	0.4	25.60	54	25.53	25.70	-53.6	23,358	-0.23%
2020/12/29	4	24.93	2	25.00	25.00	2	23,076	0.01%
2020/12/28	2.2	24.95	0	0.00	24.95	2.2	23,218	0.01%
2020/12/24	5	25.00	0	0.00	24.95	5	23,221	0.02%
2020/12/23	1.5	24.98	0	0.00	24.95	1.5	23,360	0.01%
2020/12/22	1	25.10	0	0.00	25.00	1	23,614	0.00%
2020/12/21	1.2	25.35	1	25.30	25.30	0.2	24,413	0.00%
2020/12/18	2	25.25	0	0.00	25.15	2	24,630	0.01%
2020/12/17	0	0.00	24.9	25.35	25.30	-24.9	25,044	-0.10%
2020/12/16	2.3	25.13	1	25.10	25.25	1.3	25,276	0.01%
2020/12/15	9.4	24.87	0	0.00	24.85	9.4	25,416	0.04%
2020/12/14	6.6	25.01	0	0.00	25.00	6.6	25,176	0.03%
2020/12/11	1	25.15	4	25.20	25.10	-3	25,001	-0.01%
2020/12/10	1.7	25.07	1	25.05	25.00	0.7	24,867	0.00%
2020/12/09	2.8	25.06	10	25.00	25.10	-7.2	24,773	-0.03%
2020/12/08	25.4	24.98	32	24.98	25.05	-6.6	24,550	-0.03%
2020/12/07	17.2	25.18	8	25.29	25.15	9.2	24,111	0.04%
2020/12/04	33.9	25.34	0	0.00	25.40	33.9	24,198	0.14%
2020/12/03	5	25.26	6	25.25	25.25	-1	24,136	0.00%
2020/12/02	9.4	25.15	1	25.15	25.30	8.4	24,269	0.03%
2020/12/01	10.1	25.21	0	0.00	25.30	10.1	24,275	0.04%
2020/11/30	9	25.29	35.4	25.40	25.15	-26.4	24,224	-0.11%
2020/11/27	0	25.55	0	0.00	25.45	0	24,017	0.00%
2020/11/26	8.4	25.45	10.8	25.41	25.55	-2.4	24,056	-0.01%
2020/11/25	29	25.46	0	0.00	25.40	29	24,236	0.12%
2020/11/24	2	25.70	23	25.69	25.75	-21	24,014	-0.09%
2020/11/23	3	25.62	0	0.00	25.60	3	23,973	0.01%
2020/11/20	36.1	25.38	0	0.00	25.35	36.1	23,919	0.15%
2020/11/19	27.2	25.52	10	25.60	25.65	17.2	23,463	0.07%
2020/11/18	14	25.88	2	25.83	25.85	12	23,071	0.05%
2020/11/17	0	26.10	2	26.05	26.10	-2	22,736	-0.01%
2020/11/16	0.8	26.20	22.4	26.19	26.15	-21.6	23,108	-0.09%
2020/11/13	1.7	26.01	1	26.00	26.10	0.7	23,188	0.00%
2020/11/12	0.1	26.15	0.4	26.15	26.15	-0.3	23,264	0.00%
2020/11/11	7.2	26.35	11	26.30	26.50	-3.8	23,204	-0.02%
2020/11/10	0.3	25.79	6.5	25.80	25.80	-6.2	22,260	-0.03%
2020/11/09	5.7	25.27	12	25.33	25.45	-6.3	21,970	-0.03%
2020/11/06	6	25.20	51.9	25.24	25.30	-45.9	21,709	-0.21%
2020/11/05	0.8	25.10	30	25.00	25.05	-29.2	21,637	-0.13%
2020/11/04	0	0.00	2	25.00	24.85	-2	21,638	-0.01%
2020/11/03	0	24.90	0	0.00	24.90	0	21,556	0.00%
2020/11/02	5.3	24.41	20	24.25	24.60	-14.7	21,661	-0.07%
2020/10/30	5.2	24.24	0	0.00	24.30	5.2	21,827	0.02%
2020/10/29	7.5	24.42	6.1	24.36	24.35	1.4	21,638	0.01%
2020/10/28	8.1	24.70	0.5	24.80	24.70	7.6	21,705	0.03%
2020/10/27	7.7	24.83	2.6	24.86	24.75	5.1	21,812	0.02%
2020/10/26	5	25.05	0	0.00	24.95	5	22,009	0.02%
2020/10/23	2.1	24.76	8	24.65	24.75	-5.9	22,506	-0.03%
2020/10/22	3.6	24.61	10	24.60	24.80	-6.4	25,008	-0.03%
2020/10/21	17.2	24.54	10	24.50	24.50	7.2	26,046	0.03%
2020/10/20	4.5	24.69	5	24.60	24.70	-0.5	26,460	0.00%
2020/10/19	8.7	24.84	0	0.00	24.75	8.7	26,540	0.03%
2020/10/16	7	24.91	0	0.00	24.90	7	26,756	0.03%
2020/10/15	14.8	24.93	0	0.00	25.05	14.8	26,830	0.06%
2020/10/14	7.2	25.13	1	25.10	25.15	6.2	26,846	0.02%
2020/10/13	11	25.15	0	0.00	25.15	11	27,029	0.04%
2020/10/12	3.9	25.24	0	0.00	25.35	3.9	27,217	0.01%
2020/10/08	5	25.31	30	25.35	25.35	-25	27,219	-0.09%
2020/10/07	1.1	25.71	0	0.00	25.60	1.1	27,207	0.00%
2020/10/06	20.2	25.70	21.1	25.61	25.75	-0.9	27,617	0.00%
2020/10/05	2.3	25.50	0	0.00	25.45	2.3	27,813	0.01%
2020/09/29	1	25.80	0	0.00	25.80	1	27,958	0.00%
2020/09/28	1.2	25.79	18	25.72	25.90	-16.8	28,192	-0.06%
2020/09/25	3	25.38	8.6	25.37	25.30	-5.6	28,384	-0.02%
2020/09/24	32.5	24.95	0	0.00	24.90	32.5	28,287	0.11%
2020/09/23	3.5	25.53	0	0.00	25.55	3.5	27,546	0.01%
2020/09/22	16.8	25.66	1.1	25.75	25.60	15.7	27,331	0.06%
2020/09/21	9	26.09	1.4	26.10	26.05	7.6	27,043	0.03%
2020/09/18	3	26.47	0	0.00	26.40	3	26,918	0.01%
2020/09/17	1.6	26.55	3	26.60	26.60	-1.4	26,755	-0.01%
2020/09/16	2.9	26.67	0.8	26.70	26.70	2.1	26,831	0.01%
2020/09/15	1.4	26.65	0	0.00	26.60	1.4	26,935	0.01%
2020/09/14	0.1	26.70	12	26.52	26.60	-11.9	27,256	-0.04%
2020/09/11	1.3	26.63	0.1	26.75	26.70	1.2	27,304	0.00%
2020/09/10	15.4	26.56	0	0.00	26.70	15.4	27,557	0.06%
2020/09/09	15	26.38	8.6	26.40	26.60	6.4	27,873	0.02%
2020/09/08	7.9	26.61	2.7	26.59	26.60	5.2	27,947	0.02%
2020/09/07	3.6	26.63	0	0.00	26.70	3.6	28,718	0.01%
2020/09/04	4.3	26.69	1	26.70	26.65	3.3	29,062	0.01%
2020/09/03	12.1	26.81	1	26.85	26.85	11.1	29,103	0.04%
2020/09/02	15	26.90	6	26.90	26.90	9	29,261	0.03%
2020/09/01	46.1	27.05	0	0.00	27.20	46.1	29,059	0.16%
2020/08/31	5.2	27.16	0	0.00	27.20	5.2	29,157	0.02%
2020/08/28	1	27.10	1	27.25	27.20	0	29,474	0.00%
2020/08/27	3	27.18	1.5	27.20	27.20	1.5	29,939	0.01%
2020/08/26	3.7	27.30	0.9	27.35	27.35	2.8	30,396	0.01%
2020/08/24	2	27.10	0	0.00	27.05	2	31,756	0.01%
2020/08/21	0.2	27.50	0	0.00	27.40	0.2	32,195	0.00%
2020/08/20	39	27.00	0	0.00	27.05	39	32,276	0.12%
2020/08/19	1	27.90	1	27.85	27.55	0	32,031	0.00%
2020/08/18	20.2	27.20	5	27.25	27.50	15.2	31,835	0.05%
2020/08/17	1.8	27.12	7	27.03	27.10	-5.2	32,140	-0.02%
2020/08/14	52	26.85	0	0.00	26.95	52	32,209	0.16%
2020/08/13	3.3	26.96	0	0.00	27.00	3.3	32,374	0.01%
2020/08/12	6.1	26.84	1	26.85	26.85	5.1	32,598	0.02%
2020/08/11	1.2	26.87	13	26.90	26.85	-11.8	32,816	-0.04%
2020/08/10	2.7	26.92	0	0.00	26.85	2.7	32,858	0.01%
2020/08/07	2.2	27.00	0	0.00	26.90	2.2	32,913	0.01%
2020/08/06	3.3	26.94	3	26.95	27.00	0.3	33,007	0.00%
2020/08/05	4.2	26.93	0	0.00	26.90	4.2	33,092	0.01%
2020/08/04	1	27.00	0	0.00	27.10	1	33,189	0.00%
2020/08/03	35.2	26.87	57	27.04	26.80	-21.8	33,177	-0.07%
2020/07/31	4	27.10	2	27.15	27.10	2	32,897	0.01%
2020/07/30	3	27.12	0	0.00	27.25	3	32,868	0.01%
2020/07/29	4.5	27.42	22.2	27.47	27.20	-17.8	32,705	-0.05%
2020/07/28	42.1	26.59	115.2	26.74	26.95	-73.1	32,413	-0.23%	大賣/
2020/07/27	47.2	28.94	14.9	28.99	28.95	32.3	30,383	0.11%
2020/07/24	41.1	28.94	16	28.95	28.95	25.1	29,551	0.08%
2020/07/23	0.4	29.15	0	0.00	29.10	0.4	29,042	0.00%
2020/07/22	11	29.07	36	29.09	29.20	-25	28,988	-0.09%
2020/07/21	1.1	29.20	19	29.26	29.25	-17.9	28,612	-0.06%
2020/07/20	6.8	29.17	10	29.23	29.25	-3.2	28,624	-0.01%
2020/07/17	3	29.07	0.1	29.15	29.15	2.9	28,770	0.01%
2020/07/16	1	28.90	1.1	29.00	28.95	-0.1	29,162	0.00%
2020/07/15	0.6	28.90	0	0.00	28.85	0.6	29,174	0.00%
2020/07/14	22	28.83	5	29.00	28.80	17	29,484	0.06%
2020/07/13	10.3	28.80	10	28.73	28.80	0.3	29,705	0.00%
2020/07/10	25.7	28.13	47	28.05	28.30	-21.3	29,897	-0.07%
2020/07/09	3	28.35	2	28.55	28.30	1	30,300	0.00%
2020/07/08	0.7	28.45	26.1	28.35	28.45	-25.4	30,544	-0.08%
2020/07/07	26.3	28.21	0	0.00	28.30	26.3	30,728	0.09%
2020/07/06	0	28.40	1.1	28.35	28.40	-1.1	31,080	0.00%
2020/07/03	7.4	28.05	0	0.00	28.10	7.4	31,273	0.02%
2020/07/02	0.1	28.10	3	28.00	28.05	-2.9	31,621	-0.01%
2020/07/01	2.2	27.92	2	28.00	28.00	0.2	32,269	0.00%
2020/06/30	0.3	27.90	0	0.00	27.80	0.3	32,596	0.00%
2020/06/29	17	27.72	0	0.00	27.80	17	32,870	0.05%
2020/06/24	2.1	27.91	14.5	27.91	27.95	-12.4	33,276	-0.04%
2020/06/23	30.4	27.95	2	27.80	27.95	28.4	34,143	0.08%
2020/06/22	1.4	27.77	2.5	27.81	27.80	-1.1	34,936	0.00%
2020/06/19	8	27.85	2	27.90	27.80	6	36,670	0.02%
2020/06/18	21	27.95	0	0.00	28.00	21	37,548	0.06%
2020/06/17	1.1	27.92	3	28.03	28.05	-1.9	38,448	0.00%
2020/06/16	4.6	27.91	10	28.08	28.05	-5.4	41,134	-0.01%
2020/06/15	19.3	27.66	10	27.70	27.50	9.3	44,287	0.02%
2020/06/12	20	27.64	0	0.00	27.65	20	46,443	0.04%
2020/06/11	2	28.05	5	28.00	28.00	-3	48,087	-0.01%
2020/06/10	16.6	28.24	1	28.25	28.35	15.6	48,827	0.03%
2020/06/09	11.2	28.06	0	0.00	28.20	11.2	50,493	0.02%
2020/06/08	4.5	28.09	0	0.00	28.10	4.5	52,153	0.01%
2020/06/05	0.1	28.10	0	0.00	28.00	0.1	52,394	0.00%
2020/06/04	7	27.92	13	28.14	28.10	-6	52,914	-0.01%
2020/06/03	0.4	28.20	6	28.04	28.20	-5.6	53,442	-0.01%
2020/06/02	4.1	27.41	28	27.29	27.55	-23.9	53,144	-0.04%
2020/06/01	6.2	27.08	0	0.00	27.05	6.2	52,883	0.01%
2020/05/29	9	26.69	1	26.80	26.65	8	52,809	0.02%
2020/05/28	37	26.81	1.1	26.81	26.80	35.9	51,720	0.07%
2020/05/27	2.3	26.92	4	26.90	26.95	-1.7	51,943	0.00%
2020/05/26	1.4	27.00	14	27.04	26.90	-12.6	52,311	-0.02%
2020/05/25	7.7	26.65	0	0.00	26.85	7.7	52,400	0.01%
2020/05/22	12	26.79	0	0.00	26.75	12	52,542	0.02%
2020/05/21	2.4	27.10	9	27.03	27.00	-6.6	52,286	-0.01%
2020/05/20	4.5	26.95	1	26.95	27.00	3.5	52,172	0.01%
2020/05/19	9.1	26.97	0	0.00	26.90	9.1	52,337	0.02%
2020/05/18	13	26.87	0	0.00	26.80	13	52,591	0.02%
2020/05/15	0.5	27.05	1	26.90	26.95	-0.5	52,388	0.00%
2020/05/14	6	26.94	0	0.00	26.90	6	52,322	0.01%
2020/05/13	2.3	26.98	1	26.90	27.15	1.3	52,245	0.00%
2020/05/12	12	26.98	0	0.00	26.85	12	52,304	0.02%
2020/05/11	1.3	27.12	2	27.10	27.05	-0.7	52,086	0.00%
2020/05/08	5.9	26.86	0	0.00	26.85	5.9	51,777	0.01%
2020/05/07	2	26.80	2	26.93	26.80	0	51,779	0.00%
2020/05/06	3	26.73	0	0.00	26.85	3	51,838	0.01%
2020/05/05	14	26.91	5	26.95	26.85	9	51,890	0.02%
2020/05/04	14	26.73	6	26.88	26.80	8	52,065	0.02%
2020/04/30	28.3	27.06	49	27.20	27.30	-20.7	51,954	-0.04%
2020/04/29	6	26.63	18	26.80	26.75	-12	51,951	-0.02%
2020/04/28	0.3	26.45	1	26.40	26.40	-0.7	52,197	0.00%
2020/04/27	2.2	26.09	4	26.20	26.20	-1.8	53,523	0.00%
2020/04/24	1.1	25.67	0	0.00	25.70	1.1	53,499	0.00%
2020/04/23	7	25.49	0	0.00	25.50	7	53,577	0.01%
2020/04/22	2	25.20	0	0.00	25.35	2	53,322	0.00%
2020/04/21	16.6	25.75	3	25.60	25.60	13.6	53,060	0.03%
2020/04/20	4.2	26.18	56	26.06	26.20	-51.8	52,741	-0.10%
2020/04/17	3.3	26.55	56.6	26.66	26.30	-53.3	52,728	-0.10%
2020/04/16	4	26.34	4	26.29	26.40	0	52,423	0.00%
2020/04/15	4.6	26.59	8	26.63	26.65	-3.4	52,003	-0.01%
2020/04/14	5.2	25.94	100	25.90	26.05	-94.8	51,453	-0.18%
2020/04/13	16.2	25.57	3	25.65	25.50	13.2	50,789	0.03%
2020/04/10	14.3	25.85	10	25.80	25.85	4.3	50,395	0.01%
2020/04/09	2.1	25.27	57	25.22	25.50	-54.9	50,027	-0.11%
2020/04/08	19.9	24.65	52	24.99	25.00	-32.1	49,387	-0.07%
2020/04/07	4.5	24.49	36	24.50	24.60	-31.5	48,829	-0.06%
2020/04/06	21.1	24.04	1	24.45	24.25	20.1	48,303	0.04%
2020/04/01	30	24.22	1	24.25	24.25	29	47,488	0.06%
2020/03/31	6	24.42	3	24.38	24.25	3	47,045	0.01%
2020/03/30	5.2	23.51	3.6	24.20	24.10	1.6	46,440	0.00%
2020/03/27	7	24.38	5	24.28	24.20	2	45,793	0.00%
2020/03/26	1.7	24.02	24	24.17	24.10	-22.3	44,854	-0.05%
2020/03/25	23.6	24.26	80	23.95	24.20	-56.4	44,137	-0.13%
2020/03/24	6.1	22.90	29	22.81	22.55	-22.9	42,342	-0.05%
2020/03/23	45.2	20.50	22	21.44	21.20	23.2	41,251	0.06%
2020/03/20	81.1	21.14	88	21.16	22.00	-6.9	40,385	-0.02%
2020/03/19	112.6	20.23	21.1	20.14	20.00	91.5	37,521	0.24%	大買/
2020/03/18	104.6	22.68	4.6	22.73	22.20	100	34,172	0.29%	大買/
2020/03/17	81.5	23.91	13.2	23.82	23.55	68.2	31,722	0.22%
2020/03/16	127.2	25.66	1.1	25.54	25.20	126.1	29,142	0.43%	大買/鉅額交易
2020/03/13	183	25.40	34	25.40	26.50	149	27,814	0.54%	大買/鉅額交易
2020/03/12	72.2	27.10	1	27.05	27.05	71.2	25,814	0.28%
2020/03/11	70.7	28.00	6	28.00	27.80	64.7	23,779	0.27%
2020/03/10	7.5	27.83	10	27.75	28.00	-2.5	23,290	-0.01%
2020/03/09	83	28.45	2	28.15	28.15	81	22,550	0.36%
2020/03/06	11.1	29.03	10	29.00	29.10	1.1	21,517	0.01%
2020/03/05	1	29.21	24	29.40	29.50	-23	21,338	-0.11%
2020/03/04	0.2	29.05	0	0.00	29.00	0.2	21,176	0.00%
2020/03/03	7.1	28.87	6	28.93	28.80	1.1	20,984	0.01%
2020/03/02	16	28.61	2	28.60	28.65	14	20,932	0.07%
2020/02/27	17	29.04	0	0.00	29.05	17	20,703	0.08%
2020/02/26	12.1	29.33	0	0.00	29.30	12.1	20,238	0.06%
2020/02/25	4.5	29.56	0	0.00	29.55	4.5	19,898	0.02%
2020/02/24	3	29.55	0	0.00	29.50	3	19,823	0.02%
2020/02/21	1.1	29.91	2	29.85	29.85	-0.9	19,619	0.00%
2020/02/20	17.4	30.10	27	30.08	30.00	-9.6	19,522	-0.05%
2020/02/19	1.3	29.85	2	29.43	29.85	-0.7	19,144	0.00%
2020/02/18	0.2	29.15	0	0.00	29.10	0.2	18,671	0.00%
2020/02/17	4.1	28.82	86.3	28.90	29.00	-82.2	18,647	-0.44%
2020/02/14	4	28.91	0.6	29.05	28.90	3.4	18,642	0.02%
2020/02/13	3.1	29.00	13	28.99	29.00	-9.9	18,620	-0.05%
2020/02/12	0.1	28.85	0	0.00	28.75	0.1	18,683	0.00%
2020/02/11	1.2	28.85	3	28.85	28.75	-1.8	18,687	-0.01%
2020/02/10	4.8	28.50	7	28.40	28.70	-2.2	18,861	-0.01%
2020/02/07	24	28.74	1	28.75	28.70	23	18,737	0.12%
2020/02/06	19.1	29.03	10	29.08	29.10	9.1	18,665	0.05%
2020/02/05	30	28.80	20	28.65	28.85	10	18,499	0.05%
2020/02/04	0	28.75	13	28.64	28.65	-13	18,357	-0.07%
2020/02/03	79.2	27.49	57	28.04	28.05	22.2	18,545	0.12%
2020/01/31	22	28.26	0	0.00	28.10	22	18,420	0.12%
2020/01/30	34.4	28.30	1.5	28.33	28.10	32.9	17,785	0.18%
2020/01/20	7.5	29.26	28	29.26	29.30	-20.5	16,237	-0.13%
2020/01/17	1.1	28.86	34.3	28.85	29.00	-33.2	15,991	-0.21%
2020/01/16	2.5	28.73	30	28.65	28.85	-27.5	15,868	-0.17%
2020/01/15	18.1	28.71	15	28.65	28.60	3.1	15,794	0.02%
2020/01/14	26	28.68	16	28.88	28.65	10	15,721	0.06%
2020/01/13	6.5	28.46	4.1	28.47	28.55	2.3	15,440	0.01%
2020/01/10	11.3	28.10	11.2	28.14	28.10	0.1	15,239	0.00%
2020/01/09	0.5	27.95	0	0.00	27.90	0.5	15,069	0.00%
2020/01/08	5	27.70	10	27.80	27.70	-5	15,230	-0.03%
2020/01/07	1.8	27.77	0	0.00	27.80	1.8	15,216	0.01%
2020/01/06	5.3	27.81	0	0.00	27.80	5.3	15,294	0.03%
2020/01/03	20	27.88	0	0.00	28.00	20	15,410	0.13%
2020/01/02	2.2	27.90	2	27.85	27.95	0.2	15,482	0.00%
2019/12/31	10.1	27.90	3	27.95	27.90	7.1	15,445	0.05%
2019/12/30	19	27.93	0	0.00	28.00	19	15,516	0.12%
2019/12/27	0.5	27.95	33	27.90	27.95	-32.5	15,529	-0.21%
2019/12/26	0.2	27.90	0	0.00	27.85	0.2	15,592	0.00%
2019/12/25	0.8	27.95	8	27.90	27.90	-7.2	15,758	-0.05%
2019/12/24	9.1	27.90	0	27.90	27.90	9	15,911	0.06%
2019/12/23	2.4	27.77	0	0.00	27.90	2.4	15,950	0.02%
2019/12/20	0.4	27.80	0	0.00	27.75	0.4	15,979	0.00%
2019/12/19	12.2	27.70	4	27.76	27.75	8.2	15,914	0.05%
2019/12/18	8	27.68	48	27.72	27.85	-40	15,907	-0.25%
2019/12/17	9.8	27.59	1	27.70	27.75	8.8	16,078	0.05%
2019/12/16	0.1	27.70	0	0.00	27.60	0.1	16,049	0.00%
2019/12/13	0.2	27.55	20	27.55	27.55	-19.8	16,073	-0.12%
2019/12/12	0.2	27.45	0	0.00	27.40	0.2	16,057	0.00%
2019/12/11	0	27.40	0	0.00	27.30	0	16,098	0.00%
2019/12/10	13	27.23	0	0.00	27.30	13	16,264	0.08%
2019/12/09	0.8	27.35	0	0.00	27.25	0.8	16,537	0.01%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/05	1	27.40	0	0.00	27.15	1	17,289	0.01%
2019/12/03	0	27.40	0	0.00	27.35	0	17,190	0.00%
2019/12/02	12.1	27.14	9	27.10	27.25	3.1	17,201	0.02%
2019/11/29	4	27.06	0	0.00	27.05	4	17,281	0.02%
2019/11/28	0	0.00	1	27.20	27.15	-1	17,242	-0.01%
2019/11/27	5.3	27.30	0	0.00	27.30	5.3	17,356	0.03%
2019/11/26	0.3	27.30	0	0.00	27.20	0.3	17,278	0.00%
2019/11/25	3.4	27.20	2	27.25	27.15	1.4	16,797	0.01%
2019/11/22	2	27.20	5	27.20	27.30	-3	16,888	-0.02%
2019/11/21	3.1	27.22	0	0.00	27.35	3.1	16,943	0.02%
2019/11/20	0.3	27.60	0	0.00	27.55	0.3	16,831	0.00%
2019/11/19	5.5	27.56	2	27.55	27.65	3.5	16,890	0.02%
2019/11/18	4.4	27.40	10	27.45	27.50	-5.6	16,975	-0.03%
2019/11/15	0.1	27.35	0	0.00	27.25	0.1	17,072	0.00%
2019/11/14	8	27.09	1.1	27.06	27.05	6.9	17,235	0.04%
2019/11/13	3	27.20	0.1	27.25	27.15	2.9	17,353	0.02%
2019/11/12	2.2	27.26	0	0.00	27.25	2.2	17,339	0.01%
2019/11/11	18.2	27.30	6	27.30	27.30	12.2	17,327	0.07%
2019/11/08	2	27.60	20	27.60	27.60	-18	17,195	-0.10%
2019/11/07	16.6	27.65	7	27.62	27.60	9.6	17,273	0.06%
2019/11/06	4	27.81	5	27.95	27.95	-1	17,197	-0.01%
2019/11/05	8.1	27.85	5	27.85	27.90	3.1	17,289	0.02%
2019/11/04	10.1	27.62	8	27.73	27.75	2.1	17,563	0.01%
2019/11/01	7	27.26	0	0.00	27.50	7	17,925	0.04%
2019/10/31	1.1	27.60	57	27.84	27.55	-55.9	18,214	-0.31%
2019/10/30	25	27.49	57	27.44	27.40	-32	18,214	-0.18%
2019/10/29	6.2	26.88	0	0.00	26.90	6.2	18,010	0.03%
2019/10/28	2.1	26.80	0	0.00	26.80	2.1	18,203	0.01%
2019/10/25	2	26.65	6.1	26.63	26.70	-4.1	18,649	-0.02%
2019/10/24	0.4	26.70	2	26.50	26.70	-1.6	19,125	-0.01%
2019/10/23	1	26.40	0	0.00	26.35	1	20,671	0.00%
2019/10/22	0.9	26.55	2	26.50	26.55	-1.1	21,359	-0.01%
2019/10/21	3.3	26.28	0.8	26.40	26.30	2.6	21,715	0.01%
2019/10/18	0.2	26.45	0	0.00	26.40	0.2	22,047	0.00%
2019/10/17	4	26.38	0	0.00	26.35	4	22,112	0.02%
2019/10/16	1	26.35	8	26.43	26.40	-7	22,101	-0.03%
2019/10/15	2.4	26.27	0	0.00	26.40	2.4	22,027	0.01%
2019/10/14	1.4	26.29	0	0.00	26.30	1.4	22,065	0.01%
2019/10/09	4	26.24	0	0.00	26.25	4	22,129	0.02%
2019/10/08	4	26.40	3.4	26.41	26.30	0.6	22,168	0.00%
2019/10/07	8.9	26.25	0	0.00	26.25	8.9	22,494	0.04%
2019/10/04	6	26.18	0.1	26.30	26.15	5.9	22,638	0.03%
2019/10/03	5	26.21	0	0.00	26.20	5	22,613	0.02%
2019/10/02	2	26.38	0	0.00	26.40	2	22,580	0.01%
2019/10/01	2.4	26.42	0	0.00	26.50	2.4	22,573	0.01%
2019/09/27	2	26.30	0	0.00	26.25	2	22,506	0.01%
2019/09/26	0	26.50	0	0.00	26.40	0	22,495	0.00%
2019/09/25	0.5	26.65	0	0.00	26.55	0.5	22,583	0.00%
2019/09/24	0.2	26.75	0	0.00	26.75	0.2	22,930	0.00%
2019/09/23	10.1	26.62	2	26.75	26.60	8.1	23,043	0.04%
2019/09/20	1.6	26.80	5	26.80	26.80	-3.4	23,223	-0.01%
2019/09/19	2.2	26.42	2	26.45	26.60	0.2	22,928	0.00%
2019/09/18	3	26.47	0.2	26.60	26.60	2.8	22,929	0.01%
2019/09/17	11.2	26.27	15	26.18	26.35	-3.8	22,955	-0.02%
2019/09/16	0.1	26.45	36	26.26	26.35	-35.9	23,115	-0.16%
2019/09/12	1.2	26.58	1.4	26.46	26.40	-0.2	23,217	0.00%
2019/09/11	4.1	26.45	19	26.46	26.55	-14.9	23,404	-0.06%
2019/09/10	2.3	26.41	15.9	26.47	26.50	-13.6	23,314	-0.06%
2019/09/09	3	25.93	1	25.95	25.95	2	23,108	0.01%
2019/09/06	0.2	25.55	0	0.00	25.50	0.2	23,148	0.00%
2019/09/05	16	25.41	0	0.00	25.35	16	23,710	0.07%
2019/09/04	5	25.34	1	25.40	25.30	4	25,069	0.02%
2019/09/03	1	25.45	13	25.72	25.50	-12	26,001	-0.05%
2019/09/02	5.2	25.33	101.3	25.40	25.40	-96.1	26,062	-0.37%	大賣/
2019/08/30	0.2	25.25	0	0.00	25.25	0.2	26,219	0.00%
2019/08/29	4.2	24.86	0	0.00	24.95	4.2	26,212	0.02%
2019/08/28	1	25.00	0	0.00	24.95	1	26,278	0.00%
2019/08/27	4.1	24.95	0	0.00	24.90	4.1	26,610	0.02%
2019/08/26	7.4	24.83	0	0.00	24.75	7.4	26,731	0.03%
2019/08/23	0.6	25.05	1	24.90	24.95	-0.4	27,028	0.00%
2019/08/22	6	25.03	0	0.00	24.85	6	27,080	0.02%
2019/08/21	128	25.03	0	0.00	25.00	128	27,472	0.47%	大買/鉅額交易
2019/08/20	3	25.40	2	25.40	25.25	1	27,503	0.00%
2019/08/19	4	25.10	230	25.35	25.40	-226	27,585	-0.82%	大賣/鉅額交易
2019/08/16	7.5	25.02	0	0.00	25.10	7.5	27,509	0.03%
2019/08/15	3.1	24.91	0	0.00	24.95	3.1	27,574	0.01%
2019/08/14	6	25.07	23	25.10	25.05	-17	28,148	-0.06%
2019/08/13	0	0.00	2	25.00	24.95	-2	28,151	-0.01%
2019/08/12	1	25.25	0	0.00	25.15	1	28,133	0.00%
2019/08/08	26	25.13	1	25.35	25.25	25	28,093	0.09%
2019/08/07	1	24.90	5	25.00	24.95	-4	28,051	-0.01%
2019/08/06	106	24.51	100	25.00	25.00	6	28,144	0.02%	大買/
2019/08/05	106	25.00	0.4	25.20	25.00	105.6	27,843	0.38%	大買/鉅額交易
2019/08/02	209.1	25.20	0	0.00	25.25	209.1	27,540	0.76%	大買/鉅額交易
2019/08/01	6	25.68	0	0.00	25.60	6	27,284	0.02%
2019/07/31	1.1	25.92	1	25.80	26.00	0.1	26,895	0.00%
2019/07/29	5.2	25.87	0.3	26.00	25.85	4.9	26,960	0.02%
2019/07/26	4.4	26.17	1	26.15	26.15	3.4	26,721	0.01%
2019/07/25	92.2	26.47	11	26.63	26.30	81.2	26,367	0.31%
2019/07/24	14	28.16	23	28.10	28.10	-9	24,865	-0.04%
2019/07/23	45.3	27.95	20.3	28.00	28.10	24.9	24,492	0.10%
2019/07/22	4.7	27.89	3	27.80	27.95	1.7	24,260	0.01%
2019/07/19	16.1	27.36	2	27.40	27.50	14.1	23,851	0.06%
2019/07/17	3	27.20	14	27.25	27.15	-11	23,844	-0.05%
2019/07/16	6	27.33	0	0.00	27.35	6	23,729	0.03%
2019/07/15	0.5	27.50	60	27.40	27.50	-59.5	23,605	-0.25%
2019/07/12	0.1	27.35	2	27.25	27.35	-1.9	23,437	-0.01%
2019/07/11	0.1	27.25	149	27.16	27.20	-148.9	23,233	-0.64%	大賣/鉅額交易
2019/07/10	0.3	26.55	19	26.41	26.50	-18.7	22,762	-0.08%
2019/07/09	9	26.34	4	26.40	26.20	5	22,823	0.02%
2019/07/08	1.7	26.39	0	0.00	26.35	1.7	23,065	0.01%
2019/07/05	1.4	26.46	16	26.45	26.45	-14.6	23,175	-0.06%
2019/07/04	0.1	26.40	17	26.32	26.40	-16.9	23,236	-0.07%
2019/07/03	0.1	26.15	0	0.00	26.10	0.1	23,491	0.00%
2019/07/02	10	25.85	3	25.85	25.90	7	23,672	0.03%
2019/07/01	30	25.94	0.8	26.05	26.00	29.2	23,789	0.12%
2019/06/27	2	26.35	1	26.30	26.35	1	23,380	0.00%
2019/06/26	0	26.40	0	0.00	26.30	0	23,307	0.00%
2019/06/25	15.5	26.44	0	0.00	26.45	15.5	23,461	0.07%
2019/06/21	5.2	26.20	30	26.20	26.25	-24.8	23,732	-0.10%
2019/06/20	11.4	26.34	22	26.33	26.30	-10.6	23,667	-0.04%
2019/06/19	6.1	26.20	10	26.25	26.35	-3.9	23,701	-0.02%
2019/06/18	2.1	25.95	20	25.95	25.95	-17.9	23,540	-0.08%
2019/06/17	2.4	26.19	0	0.00	25.90	2.4	23,709	0.01%
2019/06/14	10	25.89	102	25.88	25.90	-92	23,776	-0.39%	大賣/
2019/06/13	94	25.53	0	0.00	25.55	94	24,075	0.39%
2019/06/12	128.2	25.77	32	25.63	25.80	96.2	23,782	0.40%	大買/
2019/06/11	150.1	26.86	15	26.65	26.55	135.1	22,365	0.60%	大買/鉅額交易
2019/06/10	0.3	27.35	0	0.00	27.30	0.3	21,359	0.00%
2019/06/06	7.1	27.27	0	0.00	27.40	7.1	21,216	0.03%
2019/06/05	3	27.30	0	0.00	27.25	3	21,017	0.01%
2019/06/03	11.1	27.01	3.3	27.09	27.20	7.8	21,008	0.04%
2019/05/31	1.1	27.12	4	27.28	27.40	-2.9	20,625	-0.01%
2019/05/30	2	26.98	9	27.08	27.20	-7	20,292	-0.03%
2019/05/29	1	26.55	21	26.60	26.60	-20	20,092	-0.10%
2019/05/28	15	26.55	16	26.52	26.65	-1	20,048	0.00%
2019/05/27	2.6	26.36	0	0.00	26.35	2.6	19,647	0.01%
2019/05/24	0	0.00	10	25.95	26.10	-10	19,623	-0.05%
2019/05/23	1.1	25.90	2	26.00	25.95	-0.9	19,414	0.00%
2019/05/22	3	26.00	6	25.92	26.05	-3	19,294	-0.02%
2019/05/21	4.4	26.31	11	25.95	26.20	-6.6	19,193	-0.03%
2019/05/20	0.1	25.50	0	0.00	25.50	0.1	18,601	0.00%
2019/05/17	1	25.25	0	0.00	25.15	1	18,585	0.01%
2019/05/15	1.5	25.18	0	0.00	25.15	1.5	18,588	0.01%
2019/05/14	2	25.05	0	0.00	25.00	2	18,916	0.01%
2019/05/13	8.1	25.05	0	0.00	25.20	8.1	18,807	0.04%
2019/05/10	4.1	25.00	0	0.00	25.00	4.1	18,849	0.02%
2019/05/09	55	25.16	25	25.20	25.00	30	18,933	0.16%
2019/05/08	6	24.98	0	0.00	25.10	6	18,851	0.03%
2019/05/07	6	25.05	0	0.00	25.15	6	18,793	0.03%
2019/05/06	6.7	24.94	28	24.93	25.00	-21.3	18,814	-0.11%
2019/05/03	5.1	25.30	10	25.30	25.30	-4.9	18,468	-0.03%
2019/05/02	4.4	25.47	0	0.00	25.50	4.4	18,253	0.02%
2019/04/30	0.1	25.35	0	0.00	25.35	0.1	18,221	0.00%
2019/04/29	0.1	25.35	1	25.50	25.40	-0.9	18,211	-0.01%
2019/04/26	2.1	24.56	7	24.66	24.75	-4.9	17,998	-0.03%
2019/04/25	1.5	24.27	0	0.00	24.25	1.5	17,956	0.01%
2019/04/23	0.1	24.25	2	24.30	24.25	-1.9	17,987	-0.01%
2019/04/22	0.3	24.20	0.3	24.20	24.20	0	17,908	0.00%
2019/04/19	0.1	24.10	0	0.00	24.10	0.1	18,069	0.00%
2019/04/18	3	23.93	0	0.00	24.00	3	18,171	0.02%
2019/04/17	25	23.95	25	23.95	23.95	0	18,505	0.00%
2019/04/16	25	23.92	0	0.00	23.90	25	18,657	0.13%
2019/04/15	14.5	23.76	0	0.00	24.00	14.5	18,807	0.08%
2019/04/12	35	23.75	65	23.70	23.85	-30	18,693	-0.16%
2019/04/11	7.1	23.89	4	23.90	23.90	3.1	18,397	0.02%
2019/04/10	0.5	24.00	0	0.00	24.00	0.5	18,284	0.00%
2019/04/09	3.1	23.90	0	0.00	24.00	3.1	18,336	0.02%
2019/04/08	4.7	24.00	0	0.00	23.95	4.7	18,029	0.03%
2019/04/03	24	23.91	5	24.00	24.00	19	17,704	0.11%
2019/04/02	5.1	23.90	0	0.00	24.00	5.1	17,400	0.03%
2019/04/01	4.1	23.86	0	0.00	23.85	4.1	17,289	0.02%
2019/03/29	2	23.51	0	0.00	23.75	2	17,047	0.01%
2019/03/28	1.1	23.47	21	23.50	23.60	-19.9	16,965	-0.12%
2019/03/26	28.7	23.50	0.9	23.55	23.55	27.8	16,543	0.17%
2019/03/25	1.6	23.47	0	0.00	23.45	1.6	16,759	0.01%
2019/03/22	0	23.60	1	23.50	23.60	-1	16,503	-0.01%
2019/03/21	0.3	23.35	0	0.00	23.35	0.3	16,257	0.00%
2019/03/20	11	23.22	5.3	23.21	23.30	5.7	16,136	0.04%
2019/03/19	7.5	23.23	3.6	23.29	23.30	3.8	15,773	0.02%
2019/03/18	7.1	23.10	5	23.10	23.10	2.1	15,502	0.01%
2019/03/15	9.6	22.50	0	0.00	22.50	9.6	14,950	0.06%
2019/03/14	3	22.40	0	0.00	22.35	3	14,889	0.02%
2019/03/12	10.1	22.35	0	0.00	22.40	10.1	15,255	0.07%
2019/03/11	0.1	22.25	0	0.00	22.10	0.1	15,236	0.00%
2019/03/08	0	0.00	5	22.05	22.10	-5	15,446	-0.03%
2019/03/07	1	22.35	0	0.00	22.20	1	15,604	0.01%
2019/03/06	0.8	22.25	0	0.00	22.20	0.8	15,520	0.01%
2019/03/05	1.1	22.06	0	0.00	22.15	1.1	15,649	0.01%
2019/03/04	12	22.13	0	0.00	22.15	12	15,772	0.08%
2019/02/27	10	21.95	0	0.00	22.10	10	15,696	0.06%
2019/02/26	13	22.05	3	22.05	22.00	10	15,641	0.06%
2019/02/25	0.5	22.00	0	0.00	22.00	0.5	15,615	0.00%
2019/02/22	0	21.90	0	0.00	21.85	0	15,616	0.00%
2019/02/21	0.2	21.85	0	0.00	21.80	0.2	15,713	0.00%
2019/02/20	0	0.00	2	21.80	21.80	-2	15,837	-0.01%
2019/02/19	0	0.00	2	21.60	21.60	-2	15,772	-0.01%
2019/02/18	0.2	21.80	0	0.00	21.70	0.2	15,793	0.00%
2019/02/15	11.2	21.57	0	0.00	21.55	11.2	15,757	0.07%
2019/02/14	5	21.80	1	21.80	21.80	4	15,741	0.03%
2019/02/13	3	21.75	1	21.95	21.90	2	15,671	0.01%
2019/02/12	0.1	21.65	1	21.55	21.60	-0.9	15,307	-0.01%
2019/02/11	1.4	21.51	15.6	21.48	21.45	-14.2	15,363	-0.09%
2019/01/30	0	21.40	1	21.40	21.35	-1	15,373	-0.01%
2019/01/29	0	0.00	1	21.10	21.25	-1	15,262	-0.01%
2019/01/28	2	21.15	5	21.20	21.30	-3	15,260	-0.02%
2019/01/25	0	0.00	1	21.15	21.20	-1	15,427	-0.01%
2019/01/24	1.2	21.16	1	21.10	21.15	0.2	15,386	0.00%
2019/01/23	0	0.00	5	21.15	21.15	-5	15,689	-0.03%
2019/01/22	1	21.30	0	0.00	21.35	1	15,855	0.01%
2019/01/21	2.4	21.32	1	21.35	21.40	1.4	16,139	0.01%
2019/01/18	0.5	21.20	12.6	21.11	21.20	-12.1	16,342	-0.07%
2019/01/17	0.4	21.00	15	20.90	20.95	-14.6	16,698	-0.09%
2019/01/16	0	21.05	1	20.95	21.00	-1	17,012	-0.01%
2019/01/15	0.5	21.10	12	21.03	21.10	-11.5	17,393	-0.07%
2019/01/14	0.1	21.00	4	20.95	21.00	-3.9	17,507	-0.02%
2019/01/11	5.2	20.90	0	0.00	21.00	5.2	17,687	0.03%
2019/01/10	0.1	20.95	0	0.00	20.90	0.1	17,599	0.00%
2019/01/09	0	20.70	24.6	20.75	20.70	-24.5	17,810	-0.14%
2019/01/08	0.5	20.40	5	20.30	20.30	-4.5	17,839	-0.03%
2019/01/07	0.1	20.40	0	0.00	20.30	0.1	18,123	0.00%
2019/01/04	0.2	20.25	60	20.05	20.20	-59.8	18,456	-0.32%
2019/01/02	2	20.22	11	20.30	20.10	-9	19,757	-0.05%
2018/12/27	21	20.18	20	20.20	20.25	1	19,989	0.00%
2018/12/26	12	20.00	0	0.00	20.00	12	20,202	0.06%
2018/12/25	20	20.05	0	0.00	20.05	20	20,285	0.10%
2018/12/24	10.3	20.06	0	0.00	20.20	10.3	20,467	0.05%
2018/12/22	20	20.00	0	0.00	20.05	20	20,407	0.10%
2018/12/21	5.1	20.10	0	0.00	20.00	5.1	20,553	0.02%
2018/12/20	22	20.14	0	0.00	20.05	22	20,632	0.11%
2018/12/19	7	20.05	0	0.00	20.20	7	20,630	0.03%
2018/12/18	7.4	20.07	2	20.10	20.05	5.4	20,689	0.03%
2018/12/17	0.4	20.50	0	0.00	20.40	0.4	20,559	0.00%
2018/12/14	11	20.51	0	0.00	20.50	11	20,668	0.05%
2018/12/12	2.1	20.48	0	0.00	20.45	2.1	20,676	0.01%
2018/12/11	2.1	20.21	0	0.00	20.20	2.1	20,699	0.01%
2018/12/10	14	20.26	0	0.00	20.20	14	20,823	0.07%
2018/12/07	1.2	20.42	0	0.00	20.35	1.2	20,881	0.01%
2018/12/06	16	20.49	0	0.00	20.45	16	20,842	0.08%
2018/12/04	5	20.95	0	0.00	20.90	5	20,671	0.02%
2018/12/03	2.3	20.91	0	0.00	21.00	2.3	21,048	0.01%
2018/11/30	2.1	20.71	0	0.00	20.80	2.1	21,058	0.01%
2018/11/29	5.6	20.70	0	20.70	20.65	5.6	20,923	0.03%
2018/11/28	7	20.70	2	20.75	20.75	5	20,813	0.02%
2018/11/27	2.3	20.76	0	0.00	20.70	2.3	20,751	0.01%
2018/11/23	10	20.80	0	0.00	20.75	10	20,746	0.05%
2018/11/22	21	20.80	0	0.00	20.85	21	20,940	0.10%
2018/11/21	2.2	20.83	0	0.00	20.95	2.2	20,971	0.01%
2018/11/20	2	21.00	0	0.00	21.00	2	20,952	0.01%
2018/11/16	0	21.35	2	21.30	21.30	-2	20,940	-0.01%
2018/11/15	0.2	21.25	0	0.00	21.25	0.2	21,101	0.00%
2018/11/14	0	0.00	2	21.25	21.25	-2	21,141	-0.01%
2018/11/13	0	0.00	5	20.95	21.10	-5	21,146	-0.02%
2018/11/12	0.3	21.20	0	0.00	21.10	0.3	21,230	0.00%
2018/11/09	5	21.23	0	0.00	21.20	5	21,388	0.02%
2018/11/08	0.7	21.35	20	21.30	21.35	-19.3	21,427	-0.09%
2018/11/07	0	0.00	1	21.15	21.10	-1	21,259	0.00%
2018/11/06	1.3	20.87	0	0.00	20.95	1.3	21,331	0.01%
2018/11/02	5.2	20.57	0	0.00	20.95	5.2	21,327	0.02%
2018/11/01	2.4	20.48	0	0.00	20.35	2.4	21,475	0.01%
2018/10/31	4.1	20.31	0	0.00	20.50	4.1	21,654	0.02%
2018/10/30	0	0.00	5	19.90	19.85	-5	21,381	-0.02%
2018/10/29	13	19.66	0	0.00	19.60	13	21,457	0.06%
2018/10/26	3	20.00	1.3	19.96	19.85	1.7	21,237	0.01%
2018/10/25	3	19.92	0	0.00	19.95	3	20,989	0.01%
2018/10/24	0.7	20.40	0	0.00	20.40	0.7	20,864	0.00%
2018/10/23	14.1	20.62	3	20.52	20.55	11.1	20,596	0.05%
2018/10/22	2.1	20.95	1	21.00	20.90	1.1	20,634	0.01%
2018/10/19	2	21.05	0	0.00	21.20	2	21,371	0.01%
2018/10/17	1	21.35	0	0.00	21.30	1	22,288	0.00%
2018/10/16	1	21.25	0	0.00	21.25	1	22,707	0.00%
2018/10/15	2.2	21.42	0	0.00	21.50	2.2	22,810	0.01%
2018/10/12	5.1	21.30	0.1	21.80	21.75	5.1	22,725	0.02%
2018/10/11	35.1	21.64	12	21.71	21.60	23.1	22,514	0.10%
2018/10/09	0	0.00	30.6	22.14	22.35	-30.6	21,684	-0.14%
2018/10/08	0.8	22.15	0	0.00	22.05	0.8	21,599	0.00%
2018/10/05	6.8	22.03	0	0.00	22.05	6.8	21,648	0.03%
2018/10/04	3	22.20	0	0.00	22.20	3	21,719	0.01%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/01	1	22.60	0	0.00	22.60	1	21,737	0.00%
2018/09/28	0.9	22.55	0	0.00	22.55	0.9	21,924	0.00%
2018/09/26	3	22.65	0	0.00	22.55	3	21,787	0.01%
2018/09/25	0.4	22.70	1	22.70	22.75	-0.6	21,931	0.00%
2018/09/21	0.9	22.60	10	22.60	22.65	-9.1	21,926	-0.04%
2018/09/20	2	22.20	0	0.00	22.20	2	21,815	0.01%
2018/09/19	2	22.40	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0.4	22.40	0	0.00	22.40	0.4	21,967	0.00%
2018/09/17	1.2	22.35	0	0.00	22.30	1.2	22,111	0.01%
2018/09/13	0.4	22.40	0	0.00	22.40	0.4	23,321	0.00%
2018/09/12	0.1	22.30	0	0.00	22.25	0.1	23,916	0.00%
2018/09/11	0	22.30	0.5	22.30	22.30	-0.5	24,111	0.00%
2018/09/10	0.7	22.30	0	0.00	22.30	0.7	24,379	0.00%
2018/09/07	1.1	22.02	11.8	22.53	22.30	-10.7	24,644	-0.04%
2018/09/06	2.9	22.07	0	0.00	22.00	2.9	24,498	0.01%
2018/09/05	1.7	22.32	0	0.00	22.25	1.7	24,306	0.01%
2018/09/04	0	22.50	0	0.00	22.45	0	24,389	0.00%
2018/09/03	3.4	22.46	0	0.00	22.45	3.4	24,495	0.01%
2018/08/30	3.2	22.36	1	22.60	22.45	2.2	24,596	0.01%
2018/08/29	3.1	22.52	41.8	22.50	22.60	-38.7	24,861	-0.16%
2018/08/28	0.1	22.45	2	22.42	22.45	-1.9	24,888	-0.01%
2018/08/27	0.4	22.25	0	0.00	22.25	0.4	24,877	0.00%
2018/08/24	0	0.00	2.5	22.31	22.25	-2.5	25,024	-0.01%
2018/08/23	0.1	22.40	15	22.40	22.35	-14.9	26,130	-0.06%
2018/08/22	2.1	22.11	11	22.25	22.25	-8.9	26,468	-0.03%
2018/08/21	0.4	22.05	24	21.99	22.00	-23.6	26,256	-0.09%
2018/08/17	2	21.85	12	21.78	21.75	-10	26,200	-0.04%
2018/08/16	0.4	21.90	1	21.65	21.80	-0.6	26,087	0.00%
2018/08/14	5	21.65	0	0.00	21.70	5	26,005	0.02%
2018/08/13	4	21.58	4	21.60	21.60	0	26,031	0.00%
2018/08/09	4.1	21.80	2	21.95	21.70	2.1	25,901	0.01%
2018/08/08	0.5	22.00	5	21.90	21.95	-4.5	25,510	-0.02%
2018/08/07	11	21.83	25.8	21.99	21.65	-14.8	25,626	-0.06%
2018/08/06	0.3	21.75	3	21.63	21.65	-2.7	25,757	-0.01%
2018/08/02	0.1	21.35	1	21.25	21.25	-0.9	25,593	0.00%
2018/07/31	0	0.00	1	21.40	21.35	-1	25,618	0.00%
2018/07/30	0.2	21.05	22	21.00	21.00	-21.8	25,488	-0.09%
2018/07/27	0	0.00	20	20.95	20.95	-20	25,593	-0.08%
2018/07/26	9.1	20.95	0	0.00	21.10	9.1	25,359	0.04%
2018/07/25	20	22.40	18.1	22.40	22.45	1.9	24,594	0.01%
2018/07/24	11	22.40	7.2	22.39	22.35	3.8	24,225	0.02%
2018/07/23	20.7	22.14	19.1	22.07	22.20	1.5	23,943	0.01%
2018/07/20	0.7	21.90	20	21.90	21.90	-19.3	23,817	-0.08%
2018/07/19	0	0.00	18	21.81	21.80	-18	23,401	-0.08%
2018/07/17	4	21.74	10	21.80	21.70	-6	23,322	-0.03%
2018/07/16	1	21.70	4	21.74	21.70	-3	23,204	-0.01%
2018/07/13	0.2	21.80	13	21.71	21.80	-12.8	23,181	-0.06%
2018/07/12	2.2	21.65	1	21.65	21.65	1.2	22,993	0.01%
2018/07/11	0	21.30	19	21.20	21.25	-19	22,821	-0.08%
2018/07/10	0.1	21.30	0	0.00	21.15	0.1	22,723	0.00%
2018/07/09	61.3	21.10	2	21.05	21.05	59.3	22,706	0.26%
2018/07/06	1.1	20.87	0	0.00	20.95	1.1	22,809	0.01%
2018/07/05	23	20.91	2	21.05	20.90	21	22,934	0.09%
2018/07/03	7	21.07	40	21.10	20.95	-33	23,244	-0.14%
2018/07/02	2	21.30	0	0.00	21.05	2	23,287	0.01%
2018/06/29	0	21.30	1	21.15	21.25	-1	23,269	0.00%
2018/06/27	1	21.05	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%
2018/06/21	5.3	21.01	0	0.00	21.05	5.3	21,835	0.02%
2018/06/20	2	21.20	0	0.00	21.20	2	21,448	0.01%
2018/06/19	0	0.00	5	21.25	21.20	-5	21,255	-0.02%
2018/06/15	1	21.50	0	0.00	21.50	1	20,993	0.00%
2018/06/14	11	21.48	1	21.50	21.40	10	20,688	0.05%
2018/06/13	2	21.78	0	0.00	21.75	2	20,651	0.01%
2018/06/12	0.3	21.95	2.1	21.95	21.95	-1.9	20,943	-0.01%
2018/06/11	23.3	21.90	0	0.00	21.90	23.3	20,742	0.11%
2018/06/08	4	21.80	3	21.90	21.85	1	20,647	0.00%
2018/06/07	0	21.90	0	0.00	21.90	0	20,550	0.00%
2018/06/06	0.1	21.70	0	0.00	21.80	0.1	20,481	0.00%
2018/06/05	0.4	21.50	3	21.50	21.50	-2.6	20,094	-0.01%
2018/06/04	0.3	21.25	0	0.00	21.25	0.3	19,888	0.00%
2018/06/01	1	20.95	0	0.00	21.10	1	19,806	0.01%
2018/05/31	0	0.00	15	21.10	20.90	-15	19,617	-0.08%
2018/05/30	1	21.05	1	21.10	21.00	0	18,518	0.00%
2018/05/29	0.3	21.30	6	21.25	21.30	-5.7	18,050	-0.03%
2018/05/28	0	21.25	0	0.00	21.25	0	18,174	0.00%
2018/05/25	5	21.20	0	0.00	21.15	5	18,447	0.03%
2018/05/24	2	21.13	0	0.00	21.20	2	18,530	0.01%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/22	0	21.20	6	21.20	21.25	-6	18,789	-0.03%
2018/05/21	0.6	21.25	0	0.00	21.25	0.6	19,174	0.00%
2018/05/18	0.2	21.15	0	0.00	21.15	0.2	19,484	0.00%
2018/05/17	10.3	21.24	2	21.30	21.15	8.3	19,752	0.04%
2018/05/15	0	21.15	0	0.00	21.15	0	20,236	0.00%
2018/05/14	7.3	21.19	1	21.25	21.20	6.3	21,219	0.03%
2018/05/11	0.2	20.90	0	0.00	20.90	0.2	20,891	0.00%
2018/05/10	0.1	20.80	8	20.79	20.80	-7.9	20,762	-0.04%
2018/05/09	2	20.70	0	0.00	20.70	2	20,623	0.01%
2018/05/08	0	20.75	0	0.00	20.70	0	20,609	0.00%
2018/05/07	20.4	20.70	10	20.65	20.70	10.4	20,482	0.05%
2018/05/04	0.2	20.75	0	0.00	20.70	0.2	20,229	0.00%
2018/05/03	1	20.60	0	0.00	20.55	1	19,964	0.01%
2018/05/02	1	21.00	0	0.00	20.85	1	19,853	0.01%
2018/04/30	0	0.00	3.8	20.91	21.00	-3.8	19,823	-0.02%
2018/04/26	0	20.50	12	20.48	20.55	-12	19,337	-0.06%
2018/04/25	2	20.10	0	0.00	20.25	2	18,756	0.01%
2018/04/24	5.2	20.25	0	0.00	20.25	5.2	18,750	0.03%
2018/04/23	1.2	20.24	0	0.00	20.15	1.2	18,664	0.01%
2018/04/20	1	20.30	3	20.20	20.35	-2	18,459	-0.01%
2018/04/19	0	0.00	7	20.19	20.20	-7	18,391	-0.04%
2018/04/18	20.2	20.05	2	20.05	20.10	18.2	18,405	0.10%
2018/04/17	2	20.00	0	0.00	20.05	2	18,418	0.01%
2018/04/13	0	20.05	0	0.00	20.05	0	18,429	0.00%
2018/04/12	1.3	19.97	9	20.10	20.10	-7.7	18,673	-0.04%
2018/04/11	0.2	20.00	28	19.90	20.00	-27.8	18,618	-0.15%
2018/04/10	1.1	19.66	0	0.00	19.80	1.1	18,443	0.01%
2018/04/09	10.2	19.45	0	0.00	19.60	10.2	18,617	0.05%
2018/04/03	1.1	19.41	0	0.00	19.45	1.1	18,393	0.01%
2018/04/02	1	19.55	0	0.00	19.50	1	18,244	0.01%
2018/03/31	0	0.00	3.6	19.56	19.55	-3.6	18,130	-0.02%
2018/03/28	0.1	19.55	0	0.00	19.50	0.1	17,940	0.00%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/26	4	19.30	0	0.00	19.35	4	17,556	0.02%
2018/03/23	10	19.40	5	19.40	19.40	5	17,404	0.03%
2018/03/22	0	19.65	0	0.00	19.60	0	17,160	0.00%
2018/03/21	0.5	19.60	0	0.00	19.60	0.5	17,019	0.00%
2018/03/16	10	19.30	0	0.00	19.30	10	16,798	0.06%
2018/03/13	1.3	19.55	2	19.50	19.55	-0.7	16,419	0.00%
2018/03/12	1.3	19.42	0	0.00	19.50	1.3	16,407	0.01%
2018/03/08	0	0.00	10	19.40	19.35	-10	16,711	-0.06%
2018/03/07	0	19.40	3	19.30	19.40	-3	16,752	-0.02%
2018/03/06	0.2	19.40	0	0.00	19.35	0.2	17,009	0.00%
2018/03/05	0.1	19.35	4	19.23	19.20	-3.9	17,229	-0.02%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	1	19.30	0	0.00	19.40	1	17,038	0.01%
2018/02/27	0	0.00	5	19.50	19.35	-5	16,915	-0.03%
2018/02/26	0.1	19.50	0	0.00	19.50	0.1	16,660	0.00%
2018/02/23	0	0.00	1	19.40	19.30	-1	16,730	-0.01%
2018/02/22	0	19.30	0	0.00	19.30	0	17,184	0.00%
2018/02/21	0.5	19.30	14	19.25	19.30	-13.5	17,463	-0.08%
2018/02/12	7	18.84	1	18.90	18.80	6	17,075	0.04%
2018/02/09	18	18.72	0	0.00	18.70	18	16,791	0.11%
2018/02/08	2.2	18.84	3	18.90	18.90	-0.8	16,543	-0.01%
2018/02/07	10	18.89	1	18.80	18.65	9	16,492	0.05%
2018/02/06	40	18.55	100	18.50	18.50	-60	16,036	-0.37%
2018/02/05	5	19.10	0	0.00	19.10	5	14,890	0.03%
2018/02/02	21.2	19.25	0	0.00	19.30	21.2	14,702	0.14%
2018/02/01	2	19.35	0	0.00	19.30	2	14,743	0.01%
2018/01/31	5	19.25	0	0.00	19.20	5	14,772	0.03%
2018/01/30	1	19.30	0	0.00	19.30	1	14,652	0.01%
2018/01/29	0.1	19.50	0	0.00	19.50	0.1	14,592	0.00%
2018/01/26	0.1	19.45	0	0.00	19.45	0.1	14,560	0.00%
2018/01/25	0	0.00	2.6	19.38	19.50	-2.6	14,466	-0.02%
2018/01/24	6	19.37	0	0.00	19.45	6	14,371	0.04%
2018/01/23	0.2	19.50	0	0.00	19.55	0.2	14,207	0.00%
2018/01/22	0.4	19.55	0	0.00	19.60	0.4	14,192	0.00%
2018/01/19	0	0.00	0.2	19.55	19.60	-0.2	14,125	0.00%
2018/01/18	0.1	19.50	0	0.00	19.55	0.1	14,103	0.00%
2018/01/17	6	19.40	6	19.40	19.50	0	14,104	0.00%
2018/01/16	7	19.50	6	19.50	19.45	1	13,944	0.01%
2018/01/15	6	19.45	0	0.00	19.50	6	13,804	0.04%
2018/01/12	1.2	19.46	0	0.00	19.50	1.2	13,625	0.01%
2018/01/11	7	19.46	0	0.00	19.55	7	13,433	0.05%
2018/01/10	5.4	19.55	4	19.56	19.60	1.4	13,576	0.01%
2018/01/09	2	19.50	13	19.55	19.60	-11	13,486	-0.08%
2018/01/08	2	19.42	8	19.49	19.60	-6	13,493	-0.04%
2018/01/05	3	19.30	22	19.30	19.35	-19	13,108	-0.14%
2018/01/04	0	0.00	9	19.35	19.30	-9	13,178	-0.07%
2018/01/03	12	19.21	17	19.23	19.35	-5	13,256	-0.04%
2018/01/02	4	18.88	0	0.00	18.90	4	12,821	0.03%