玉山金 (2884)-元富-宜蘭券商分點個股進出

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
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3216人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

玉山金 (2884)籌碼相關－元富-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
元富-宜蘭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
2024/11/22	0	0.00	2	27.40	27.45	-2	22,175	-0.01%
2024/11/21	4.1	26.90	0	0.00	27.35	4.1	21,646	0.02%
2024/11/20	0.2	27.20	0	0.00	27.05	0.2	20,916	0.00%
2024/11/19	6	26.87	0	0.00	27.10	6	19,862	0.03%
2024/11/18	0.1	27.05	0.6	27.05	27.15	-0.5	18,827	0.00%
2024/11/15	2.6	27.05	11	27.01	26.85	-8.4	18,125	-0.05%
2024/11/14	7.2	26.82	0	0.00	26.70	7.2	17,992	0.04%
2024/11/13	2.1	27.00	0	0.00	27.10	2.1	17,725	0.01%
2024/11/12	18.1	27.03	0	0.00	27.15	18.1	17,893	0.10%
2024/11/11	0	0.00	0.5	27.50	27.45	-0.5	17,642	0.00%
2024/11/08	0.1	27.45	0	0.00	27.45	0.1	17,939	0.00%
2024/11/07	0.1	27.40	1.5	27.40	27.40	-1.3	18,494	-0.01%
2024/11/06	0.3	27.30	0	0.00	27.05	0.3	18,659	0.00%
2024/11/05	1.2	27.25	1	27.20	27.30	0.2	18,890	0.00%
2024/11/04	4.2	27.35	1	27.05	27.35	3.2	19,382	0.02%
2024/11/01	7.2	26.75	0	0.00	26.85	7.2	20,312	0.04%
2024/10/30	0.1	27.55	0.2	27.40	27.40	-0.2	20,091	0.00%
2024/10/29	0.1	27.25	0	0.00	27.30	0.1	20,367	0.00%
2024/10/28	1.2	27.55	3	27.80	27.50	-1.8	20,578	-0.01%
2024/10/25	0.1	27.80	1.3	27.93	27.65	-1.2	21,092	-0.01%
2024/10/24	0	27.90	0	0.00	27.85	0	21,866	0.00%
2024/10/23	3.3	27.96	0	0.00	27.90	3.3	23,000	0.01%
2024/10/22	0	0.00	9	28.15	28.20	-9	23,654	-0.04%
2024/10/21	1.4	28.29	7.9	28.26	28.15	-6.5	24,287	-0.03%
2024/10/18	0	0.00	11.1	28.64	28.80	-11.1	24,720	-0.04%
2024/10/17	1	28.20	1	28.45	28.25	0	25,238	0.00%
2024/10/16	0.3	28.37	0	0.00	28.35	0.3	25,827	0.00%
2024/10/15	0.6	28.45	25.4	28.40	28.65	-24.8	26,109	-0.10%
2024/10/14	0.1	28.22	5.4	28.24	28.30	-5.2	26,307	-0.02%
2024/10/11	0	28.15	3.1	28.22	28.15	-3.1	26,491	-0.01%
2024/10/09	0	0.00	1	28.15	28.05	-1	26,719	0.00%
2024/10/08	0	28.00	0	0.00	27.95	0	26,967	0.00%
2024/10/07	5.2	28.00	0.8	28.01	28.10	4.5	27,092	0.02%
2024/10/04	7.3	27.98	0.5	28.10	28.00	6.8	27,123	0.02%
2024/10/01	0.1	28.20	0	0.00	28.65	0.1	26,858	0.00%
2024/09/30	1.2	28.26	10	28.40	28.05	-8.8	26,927	-0.03%
2024/09/27	1.8	28.60	0.7	28.65	28.30	1	27,077	0.00%
2024/09/26	0.4	28.63	3	28.67	28.65	-2.6	26,996	-0.01%
2024/09/25	3.1	28.45	0.6	28.70	28.50	2.5	26,988	0.01%
2024/09/24	3	28.40	3	28.50	28.50	0	27,074	0.00%
2024/09/23	0.1	28.28	0	0.00	28.40	0.1	27,230	0.00%
2024/09/20	0.2	28.10	13	28.11	28.20	-12.8	27,312	-0.05%
2024/09/19	0	0.00	7.1	27.94	27.85	-7.1	27,240	-0.03%
2024/09/18	0	0.00	5	27.82	27.85	-5	27,325	-0.02%
2024/09/16	0.5	27.84	2	27.78	27.70	-1.5	27,622	-0.01%
2024/09/13	1	27.80	5	27.76	27.80	-4	27,818	-0.01%
2024/09/11	0	0.00	3	27.80	27.60	-3	28,398	-0.01%
2024/09/10	0	27.90	4	27.94	27.95	-4	28,441	-0.01%
2024/09/09	1.2	27.17	1	27.90	27.90	0.2	28,254	0.00%
2024/09/06	0.1	27.15	0	0.00	27.50	0.1	28,154	0.00%
2024/09/05	0.1	27.53	0	27.55	27.30	0.1	28,213	0.00%
2024/09/04	6.3	27.18	0	0.00	27.25	6.3	28,333	0.02%
2024/09/03	1	27.71	0.1	27.90	27.65	1	28,137	0.00%
2024/09/02	0.2	28.19	1	28.15	28.10	-0.8	28,285	0.00%
2024/08/30	0.6	28.00	4	28.16	28.20	-3.4	28,505	-0.01%
2024/08/29	2.4	27.86	1.2	27.90	27.95	1.2	28,306	0.00%
2024/08/28	1.2	27.73	1	27.85	27.85	0.2	28,804	0.00%
2024/08/27	0.3	27.84	0	0.00	27.90	0.3	30,682	0.00%
2024/08/26	1	27.85	2	27.90	27.90	-1	30,998	0.00%
2024/08/23	0	27.40	0.1	27.45	27.40	-0.1	31,165	0.00%
2024/08/22	0.2	27.35	0	0.00	27.40	0.2	31,283	0.00%
2024/08/21	0.2	27.30	0	27.25	27.35	0.2	31,623	0.00%
2024/08/20	0.3	27.23	0	0.00	27.30	0.3	31,956	0.00%
2024/08/19	2.5	27.16	0	0.00	27.15	2.5	32,949	0.01%
2024/08/16	0.1	27.30	2	27.15	27.30	-1.9	33,710	-0.01%
2024/08/15	17.5	26.91	1	26.90	26.70	16.5	34,426	0.05%
2024/08/14	5	27.20	12	27.34	27.25	-7	35,510	-0.02%
2024/08/13	2.1	26.80	0	0.00	26.80	2.1	36,429	0.01%
2024/08/12	0	26.90	2.1	27.10	27.00	-2.1	36,545	-0.01%
2024/08/09	1	26.50	45	26.34	26.65	-44	36,425	-0.12%
2024/08/08	1	25.90	1	25.90	25.80	0	36,014	0.00%
2024/08/07	0.4	25.80	1	25.90	25.90	-0.6	35,903	0.00%
2024/08/06	7.4	25.24	0	0.00	25.75	7.4	35,931	0.02%
2024/08/05	3.1	25.44	0	0.00	25.35	3.1	35,513	0.01%
2024/08/02	6.2	26.26	6	26.29	26.45	0.2	34,697	0.00%
2024/08/01	21.1	26.55	2	26.58	26.65	19.1	34,521	0.06%
2024/07/31	4	26.26	6	26.65	26.55	-2	34,624	-0.01%
2024/07/30	5.7	26.41	0	0.00	26.25	5.7	34,344	0.02%
2024/07/29	16.3	26.82	10	26.95	26.70	6.3	33,901	0.02%
2024/07/26	44.7	27.26	0	0.00	27.00	44.7	33,348	0.13%
2024/07/23	12.2	30.02	0	0.00	29.80	12.2	32,615	0.04%
2024/07/22	0.2	30.01	1	29.70	29.70	-0.8	31,924	0.00%
2024/07/19	3	30.10	1	30.00	30.25	2	31,416	0.01%
2024/07/18	32	30.30	17	30.48	30.45	15	30,911	0.05%
2024/07/17	2.7	30.02	0	0.00	30.05	2.7	30,308	0.01%
2024/07/16	0.1	29.95	2	29.93	30.00	-1.9	29,926	-0.01%
2024/07/15	2.6	29.82	0.1	29.90	30.00	2.5	29,944	0.01%
2024/07/12	4	29.85	0	0.00	29.90	4	29,800	0.01%
2024/07/11	0.2	29.75	5	29.81	29.85	-4.8	29,938	-0.02%
2024/07/10	0.8	29.50	9	29.46	29.60	-8.3	30,359	-0.03%
2024/07/09	1.3	29.21	2	29.35	29.25	-0.8	30,202	0.00%
2024/07/08	7.4	29.21	3.6	29.23	29.25	3.8	30,075	0.01%
2024/07/05	1.1	29.12	1	29.20	29.25	0.1	29,962	0.00%
2024/07/04	0.1	29.10	0	0.00	29.25	0.1	30,026	0.00%
2024/07/03	0.1	28.95	3.4	28.91	29.05	-3.3	29,942	-0.01%
2024/07/02	0.3	28.70	8	28.66	28.75	-7.7	29,776	-0.03%
2024/07/01	2.3	28.70	0.3	28.70	28.75	1.9	30,048	0.01%
2024/06/28	0.2	28.65	2	28.70	28.55	-1.8	30,067	-0.01%
2024/06/27	21.2	28.46	0	0.00	28.60	21.2	29,873	0.07%
2024/06/26	51.2	28.71	0	0.00	28.80	51.2	29,720	0.17%
2024/06/25	0.2	29.00	0	0.00	29.10	0.2	29,742	0.00%
2024/06/24	0.2	28.90	14	28.78	29.00	-13.8	29,648	-0.05%
2024/06/21	1.1	28.81	0	0.00	28.90	1.1	29,922	0.00%
2024/06/20	1.4	28.93	1	28.90	29.00	0.4	29,718	0.00%
2024/06/19	0.1	28.95	0	0.00	28.95	0.1	29,989	0.00%
2024/06/17	5.9	28.80	8	28.78	28.70	-2.1	29,953	-0.01%
2024/06/14	0.3	28.72	5	28.70	28.75	-4.7	30,207	-0.02%
2024/06/13	1.1	28.80	0	0.00	28.70	1.1	30,815	0.00%
2024/06/12	5	28.80	0	0.00	28.75	5	31,291	0.02%
2024/06/11	2.1	28.70	0.5	28.75	28.60	1.6	31,762	0.01%
2024/06/07	1.3	28.81	20	28.93	28.95	-18.7	31,721	-0.06%
2024/06/06	0.1	28.70	152.5	28.81	28.85	-152.4	31,698	-0.48%	大賣/鉅額交易
2024/06/05	0	28.50	10	28.60	28.60	-10	31,635	-0.03%
2024/06/04	110	28.26	0	0.00	28.35	110	31,708	0.35%	大買/鉅額交易
2024/06/03	21.2	28.30	11.6	28.66	28.60	9.6	31,681	0.03%
2024/05/31	0.2	28.50	136	28.84	28.60	-135.8	31,204	-0.44%	大賣/鉅額交易
2024/05/30	2.9	27.81	0	0.00	27.70	2.9	29,475	0.01%
2024/05/29	27.1	28.08	0	0.00	27.90	27.1	29,317	0.09%
2024/05/28	0.4	28.50	0	0.00	28.40	0.4	29,067	0.00%
2024/05/27	0.2	28.35	0	0.00	28.65	0.2	29,542	0.00%
2024/05/24	12	28.25	0	0.00	28.30	12	29,801	0.04%
2024/05/23	34	28.29	0	0.00	28.65	34	29,765	0.11%
2024/05/22	29	28.63	10	28.85	28.50	19	28,969	0.07%
2024/05/21	9.1	28.66	0	0.00	28.85	9.1	28,352	0.03%
2024/05/20	2	29.20	15	28.93	29.40	-13	27,499	-0.05%
2024/05/17	4.5	28.77	91	28.90	29.00	-86.5	26,294	-0.33%
2024/05/16	1	28.20	2.1	28.29	28.30	-1.1	25,180	0.00%
2024/05/15	0.1	28.15	0	0.00	28.00	0.1	24,945	0.00%
2024/05/14	15.4	27.96	0	0.00	27.90	15.4	25,005	0.06%
2024/05/13	2	28.25	3	28.30	28.30	-1	25,333	0.00%
2024/05/10	10.2	28.45	30.6	28.24	28.50	-20.4	25,250	-0.08%
2024/05/09	0.1	27.90	0	0.00	27.90	0.1	25,063	0.00%
2024/05/08	0.1	28.15	10	28.20	28.25	-9.9	24,971	-0.04%
2024/05/07	50.6	28.00	1	28.10	28.20	49.6	24,922	0.20%
2024/05/06	10.1	28.05	17.9	28.01	28.10	-7.8	24,685	-0.03%
2024/05/03	0	0.00	12	27.73	27.60	-12	24,200	-0.05%
2024/05/02	0.3	27.52	20	27.75	27.45	-19.7	24,077	-0.08%
2024/04/30	1.5	27.50	10	27.65	27.40	-8.5	24,007	-0.04%
2024/04/29	0.3	27.43	3	27.58	27.65	-2.7	23,856	-0.01%
2024/04/26	0	0.00	0.5	27.10	27.10	-0.5	23,407	0.00%
2024/04/25	7	27.02	4.2	27.10	27.15	2.8	23,519	0.01%
2024/04/24	0	0.00	12	27.30	27.05	-12	23,463	-0.05%
2024/04/23	0	0.00	54.8	27.21	27.20	-54.8	23,582	-0.23%
2024/04/22	0.1	26.85	28	27.04	27.05	-27.9	23,508	-0.12%
2024/04/19	2.1	26.50	0	0.00	26.55	2.1	23,286	0.01%
2024/04/18	1	26.45	7.7	26.50	27.00	-6.7	22,782	-0.03%
2024/04/17	10.6	26.30	0	0.00	26.50	10.6	22,603	0.05%
2024/04/16	74	26.45	0.9	26.55	26.30	73.1	22,238	0.33%
2024/04/15	2.2	26.91	0	0.00	27.05	2.2	21,578	0.01%
2024/04/12	2	27.05	0	0.00	27.10	2	21,487	0.01%
2024/04/11	4.1	27.13	13.7	27.20	27.25	-9.7	21,342	-0.05%
2024/04/10	2.4	27.23	3	27.20	27.15	-0.6	21,272	0.00%
2024/04/08	1.3	26.94	3.5	27.02	27.15	-2.3	21,091	-0.01%
2024/04/03	11	26.98	0	0.00	26.90	11	20,964	0.05%
2024/04/02	11.1	27.20	0	0.00	27.30	11.1	20,732	0.05%
2024/04/01	2.1	27.25	1.2	27.25	27.35	0.9	20,725	0.00%
2024/03/28	21.1	27.15	0	0.00	27.15	21.1	20,438	0.10%
2024/03/27	0.4	27.21	0	0.00	27.20	0.4	20,255	0.00%
2024/03/26	0	0.00	44	27.15	27.35	-44	20,157	-0.22%
2024/03/25	0.5	27.08	1.7	27.05	27.05	-1.2	19,831	-0.01%
2024/03/22	20	27.08	21	27.20	27.10	-1	19,769	-0.01%
2024/03/21	0	0.00	6	26.76	26.75	-6	19,355	-0.03%
2024/03/20	2.4	26.45	10	26.51	26.50	-7.6	19,372	-0.04%
2024/03/19	0	0.00	2	26.65	26.55	-2	19,384	-0.01%
2024/03/18	8.5	26.53	4.4	26.40	26.50	4.1	19,138	0.02%
2024/03/15	0.1	26.15	22	26.01	26.20	-21.9	18,545	-0.12%
2024/03/14	7	26.05	16	26.00	26.05	-9	17,906	-0.05%
2024/03/13	0	25.60	6.7	25.59	25.70	-6.7	17,429	-0.04%
2024/03/12	0.4	25.55	21	25.51	25.65	-20.6	17,248	-0.12%
2024/03/11	1.4	25.32	0	0.00	25.50	1.4	17,255	0.01%
2024/03/08	3.1	25.30	20	25.35	25.30	-16.9	17,111	-0.10%
2024/03/07	0.1	25.35	0	0.00	25.40	0.1	16,848	0.00%
2024/03/06	0.1	25.35	3.2	25.33	25.40	-3.1	16,754	-0.02%
2024/03/05	0.1	25.50	0.1	25.40	25.30	0	17,078	0.00%
2024/03/04	1.1	25.35	0	0.00	25.35	1.1	17,106	0.01%
2024/03/01	2.1	25.21	2	25.20	25.35	0.1	17,143	0.00%
2024/02/29	0.2	25.25	0	0.00	25.25	0.2	17,045	0.00%
2024/02/27	11.5	24.96	14	25.03	25.10	-2.5	16,349	-0.02%
2024/02/26	10.3	24.35	0	0.00	24.35	10.3	15,680	0.07%
2024/02/23	3	24.47	0	0.00	24.40	3	15,393	0.02%
2024/02/22	27.1	24.55	1.1	24.60	24.50	26	15,548	0.17%
2024/02/21	1	24.75	7	24.70	24.65	-6	15,462	-0.04%
2024/02/20	0.5	24.80	0	0.00	24.75	0.5	15,474	0.00%
2024/02/19	6	24.79	101	24.77	24.80	-95	15,942	-0.60%	大賣/
2024/02/16	4.6	24.63	0.3	24.70	24.65	4.3	16,164	0.03%
2024/02/15	3.7	24.67	1.8	24.69	24.65	2	16,245	0.01%
2024/02/05	84.2	24.53	1.4	24.53	24.50	82.7	16,018	0.52%
2024/02/02	1	24.85	5	24.80	24.85	-4	15,635	-0.03%
2024/02/01	0.3	24.87	0	0.00	24.90	0.3	15,583	0.00%
2024/01/31	1	24.75	40	24.75	24.75	-39	15,622	-0.25%
2024/01/30	1.2	24.85	0	0.00	24.75	1.2	15,642	0.01%
2024/01/29	4.6	24.92	0	0.00	25.00	4.6	15,754	0.03%
2024/01/26	5	24.95	0	0.00	24.85	5	15,870	0.03%
2024/01/24	7	24.60	0.2	24.70	24.65	6.8	15,832	0.04%
2024/01/23	3.1	24.68	0	0.00	24.65	3.1	15,780	0.02%
2024/01/22	15	24.55	5	24.70	24.55	10	15,738	0.06%
2024/01/19	1	24.65	0	0.00	24.70	1	15,569	0.01%
2024/01/17	11.6	24.80	3.5	24.81	24.60	8.1	15,396	0.05%
2024/01/16	2	25.03	0	0.00	25.00	2	15,148	0.01%
2024/01/15	0.2	25.40	0.5	25.40	25.40	-0.3	14,957	0.00%
2024/01/12	10.4	25.35	0	0.00	25.35	10.4	15,170	0.07%
2024/01/11	0	25.45	0	0.00	25.40	0	15,220	0.00%
2024/01/10	0.2	25.51	0.2	25.50	25.40	0.1	15,145	0.00%
2024/01/09	2	25.58	0	0.00	25.50	2	15,226	0.01%
2024/01/08	4.2	25.80	7	25.88	25.80	-2.8	15,229	-0.02%
2024/01/05	0.1	25.85	0.4	25.65	25.65	-0.3	15,177	0.00%
2024/01/04	0.5	25.65	21	25.65	25.70	-20.5	15,318	-0.13%
2024/01/03	0	25.60	2	25.55	25.60	-2	15,632	-0.01%
2024/01/02	0.2	25.80	2	25.90	25.90	-1.8	15,580	-0.01%
2023/12/29	0.1	25.75	10.4	25.75	25.80	-10.3	15,639	-0.07%
2023/12/28	0.1	25.65	20	25.80	25.80	-19.9	15,982	-0.12%
2023/12/27	0.4	25.59	4	25.65	25.70	-3.6	15,958	-0.02%
2023/12/26	0.1	25.40	0	0.00	25.50	0.1	15,869	0.00%
2023/12/22	0.3	25.35	0	0.00	25.40	0.3	15,902	0.00%
2023/12/21	0.3	25.33	2	25.35	25.40	-1.7	15,928	-0.01%
2023/12/20	0.1	25.40	0	0.00	25.40	0.1	15,837	0.00%
2023/12/19	0.8	25.45	5.4	25.41	25.50	-4.7	15,759	-0.03%
2023/12/18	0.2	25.65	0	0.00	25.65	0.2	15,928	0.00%
2023/12/15	3.1	25.70	0	0.00	25.70	3.1	16,006	0.02%
2023/12/14	0.1	25.60	13.5	25.65	25.75	-13.4	15,631	-0.09%
2023/12/13	20.3	25.35	0.5	25.45	25.45	19.8	15,320	0.13%
2023/12/12	1.5	25.47	40	25.45	25.50	-38.5	15,780	-0.24%
2023/12/11	5.3	25.50	0	0.00	25.60	5.3	15,935	0.03%
2023/12/08	0.1	25.60	13.9	25.60	25.60	-13.8	15,933	-0.09%
2023/12/07	0.1	25.45	0	0.00	25.50	0.1	15,995	0.00%
2023/12/06	0.1	25.50	3	25.63	25.55	-2.9	16,053	-0.02%
2023/12/05	0	0.00	0.1	25.25	25.45	-0.1	15,903	0.00%
2023/12/04	1	25.15	15	25.25	25.25	-14	15,964	-0.09%
2023/12/01	22.4	25.23	0.3	25.35	25.25	22.1	16,050	0.14%
2023/11/30	0	0.00	3	25.55	25.60	-3	15,938	-0.02%
2023/11/29	0.4	25.60	0	0.00	25.55	0.4	15,390	0.00%
2023/11/28	0	0.00	11	25.70	25.70	-11	15,247	-0.07%
2023/11/27	0.4	25.45	0	0.00	25.35	0.4	15,485	0.00%
2023/11/24	5	25.45	0	0.00	25.50	5	15,446	0.03%
2023/11/22	11	25.55	1	25.55	25.50	10	15,421	0.06%
2023/11/21	1.1	25.69	4	25.63	25.70	-2.9	15,392	-0.02%
2023/11/20	0.2	25.15	1	25.20	25.20	-0.8	15,160	-0.01%
2023/11/17	0.5	25.15	7	25.10	25.15	-6.5	15,128	-0.04%
2023/11/16	0.1	25.00	2.4	24.92	25.15	-2.3	15,028	-0.02%
2023/11/15	1.8	24.54	12.2	24.55	24.60	-10.4	14,492	-0.07%
2023/11/14	2.1	24.55	0	0.00	24.50	2.1	14,218	0.01%
2023/11/13	0.7	24.55	0	0.00	24.50	0.7	14,179	0.00%
2023/11/10	0.4	24.50	0	0.00	24.50	0.4	14,489	0.00%
2023/11/08	0.1	24.55	0	0.00	24.55	0.1	14,809	0.00%
2023/11/07	20	24.40	0	0.00	24.50	20	14,679	0.14%
2023/11/06	1.1	24.60	4	24.51	24.55	-2.9	14,703	-0.02%
2023/11/02	0.2	24.20	0	0.00	24.15	0.2	14,579	0.00%
2023/11/01	24	23.89	0	0.00	23.85	24	14,552	0.16%
2023/10/31	2	23.85	0	0.00	23.85	2	14,678	0.01%
2023/10/30	16.1	23.85	2	23.90	23.85	14.1	14,894	0.09%
2023/10/27	0.4	24.00	0.1	23.95	24.00	0.4	14,857	0.00%
2023/10/26	2	23.85	0	0.00	23.80	2	15,070	0.01%
2023/10/25	0.2	24.00	1	24.00	23.95	-0.8	15,050	-0.01%
2023/10/24	122	23.91	0	0.00	23.95	122	15,626	0.78%	大買/鉅額交易
2023/10/23	25.3	23.91	1.2	23.96	24.05	24.1	16,228	0.15%
2023/10/20	3.1	23.93	0	0.00	24.00	3.1	16,482	0.02%
2023/10/19	2	24.25	0	0.00	24.20	2	16,384	0.01%
2023/10/18	1.1	24.47	5.4	24.52	24.50	-4.3	16,613	-0.03%
2023/10/17	1.3	24.62	0	0.00	24.70	1.3	16,772	0.01%
2023/10/16	0.7	24.75	0	0.00	24.70	0.7	16,846	0.00%
2023/10/13	3	24.60	3	24.62	24.65	0	16,874	0.00%
2023/10/12	0.5	24.75	3	24.75	24.75	-2.5	17,048	-0.01%
2023/10/11	0.3	24.60	7.1	24.39	24.60	-6.8	17,071	-0.04%
2023/10/06	1.5	24.13	0	0.00	24.20	1.5	16,857	0.01%
2023/10/05	1	24.00	0	0.00	24.00	1	16,946	0.01%
2023/10/04	9.3	23.82	0	0.00	23.80	9.3	16,918	0.05%
2023/10/03	2	24.10	1	24.15	24.10	1	16,657	0.01%
2023/10/02	1	24.20	0.5	24.30	24.15	0.5	16,730	0.00%
2023/09/28	0.1	24.25	0	0.00	24.25	0.1	17,234	0.00%
2023/09/27	0.3	24.20	2	24.10	24.15	-1.7	17,375	-0.01%
2023/09/26	0.3	24.20	0	0.00	24.15	0.3	17,441	0.00%
2023/09/25	1.3	24.27	0.9	24.30	24.30	0.4	17,418	0.00%
2023/09/21	6.2	24.09	0	0.00	24.05	6.2	17,755	0.04%
2023/09/19	3.3	24.41	0	0.00	24.45	3.3	17,476	0.02%
2023/09/18	0.1	24.45	0.4	24.45	24.45	-0.3	17,648	0.00%
2023/09/15	5.3	24.74	0	0.00	24.40	5.3	17,710	0.03%
2023/09/14	0.2	24.80	2	24.45	24.80	-1.8	17,220	-0.01%
2023/09/13	0	24.35	0	0.00	24.30	0	17,044	0.00%
2023/09/12	1.4	24.15	3	24.25	24.25	-1.6	17,281	-0.01%
2023/09/11	1.7	24.15	0	0.00	24.15	1.7	17,201	0.01%
2023/09/08	5.2	24.25	2	24.25	24.20	3.2	17,161	0.02%
2023/09/07	1	24.25	0	0.00	24.20	1	17,201	0.01%
2023/09/06	16	24.37	0	0.00	24.35	16	17,154	0.09%
2023/09/05	1.9	24.57	0	0.00	24.50	1.9	17,051	0.01%
2023/09/04	3.4	24.62	0	0.00	24.60	3.4	17,088	0.02%
2023/09/01	1.2	24.56	3.6	24.57	24.55	-2.3	17,206	-0.01%
2023/08/31	5	24.55	0	0.00	24.45	5	17,334	0.03%
2023/08/30	1.3	24.81	4.1	24.78	24.80	-2.9	17,105	-0.02%
2023/08/29	0	0.00	2	24.55	24.60	-2	17,267	-0.01%
2023/08/28	1	24.50	0	0.00	24.50	1	17,312	0.01%
2023/08/25	0	24.45	3	24.35	24.35	-3	17,853	-0.02%
2023/08/24	4.4	24.45	10	24.50	24.40	-5.6	17,935	-0.03%
2023/08/23	3.4	24.59	3	24.60	24.55	0.4	17,763	0.00%
2023/08/22	1.1	24.76	1	24.75	24.65	0.1	17,798	0.00%
2023/08/18	3.1	24.68	0	0.00	24.60	3.1	17,896	0.02%
2023/08/17	2	24.43	1	24.50	24.50	1	17,943	0.01%
2023/08/16	8.4	24.60	15	24.60	24.55	-6.6	17,968	-0.04%
2023/08/15	6.8	25.10	1	25.10	25.00	5.8	18,074	0.03%
2023/08/14	7.5	25.37	1	25.70	25.35	6.5	18,157	0.04%
2023/08/11	1	25.85	0	0.00	25.70	1	18,303	0.01%
2023/08/10	1.5	25.88	0	0.00	25.85	1.5	18,654	0.01%
2023/08/09	1.4	25.68	0.1	25.80	25.90	1.4	18,587	0.01%
2023/08/08	0.2	25.70	21	25.55	25.60	-20.8	18,629	-0.11%
2023/08/07	0	0.00	0.1	25.80	25.75	-0.1	18,521	0.00%
2023/08/04	1.6	25.68	20	25.65	25.55	-18.4	19,029	-0.10%
2023/08/02	2.3	25.76	5	25.70	25.65	-2.8	19,034	-0.01%
2023/08/01	0.1	26.00	93	25.93	25.95	-92.9	18,926	-0.49%
2023/07/31	0.4	25.95	1	26.05	25.85	-0.6	18,911	0.00%
2023/07/28	0	0.00	2	25.95	25.95	-2	18,840	-0.01%
2023/07/27	4.6	25.99	0.6	26.10	26.00	3.9	19,073	0.02%
2023/07/26	10.1	26.95	8.4	26.85	26.95	1.7	18,746	0.01%
2023/07/25	5.2	26.50	8.8	26.51	26.55	-3.6	18,198	-0.02%
2023/07/24	0.4	26.32	0.1	26.35	26.25	0.2	17,976	0.00%
2023/07/21	0.1	26.50	1	26.60	26.45	-0.9	17,922	-0.01%
2023/07/20	0.4	26.50	2.2	26.50	26.60	-1.7	17,686	-0.01%
2023/07/18	0.2	26.35	1	26.40	26.45	-0.8	17,454	0.00%
2023/07/17	4.6	26.36	6.1	26.25	26.45	-1.5	17,439	-0.01%
2023/07/14	0.1	26.15	0	0.00	26.30	0.1	17,330	0.00%
2023/07/13	0.1	26.00	2.8	26.04	26.00	-2.6	17,212	-0.02%
2023/07/12	0.1	25.84	0	0.00	25.95	0.1	17,202	0.00%
2023/07/11	4.4	25.80	0.1	25.80	25.80	4.2	17,178	0.02%
2023/07/10	3.5	25.45	0	0.00	25.45	3.5	17,133	0.02%
2023/07/07	36.1	25.46	0	0.00	25.55	36.1	17,090	0.21%
2023/07/06	2	25.80	0	0.00	25.80	2	17,046	0.01%
2023/07/05	0	0.00	1	26.10	26.15	-1	16,503	-0.01%
2023/07/04	1.2	26.05	0	0.00	26.05	1.2	16,516	0.01%
2023/07/03	0.3	26.20	1	26.20	26.20	-0.7	17,050	0.00%
2023/06/30	2.1	25.86	0	0.00	26.05	2.1	17,383	0.01%
2023/06/29	0.1	26.10	0	0.00	25.95	0.1	17,356	0.00%
2023/06/28	0	26.15	0	0.00	26.10	0	17,343	0.00%
2023/06/27	10	26.15	5	26.21	26.20	5	17,375	0.03%
2023/06/26	0.2	26.40	1.9	26.40	26.35	-1.7	17,445	-0.01%
2023/06/21	0.7	26.30	5	26.30	26.40	-4.3	17,372	-0.02%
2023/06/20	1.1	26.16	1.1	26.16	26.30	0	17,509	0.00%
2023/06/19	0.1	26.30	0	0.00	26.30	0.1	17,602	0.00%
2023/06/16	2	26.25	4.1	26.20	26.20	-2.1	17,763	-0.01%
2023/06/15	1.5	26.22	7.8	26.24	26.25	-6.3	17,695	-0.04%
2023/06/14	0.2	26.30	4	26.30	26.25	-3.8	18,005	-0.02%
2023/06/13	1.1	26.30	10	26.33	26.30	-8.9	18,799	-0.05%
2023/06/12	0.2	26.33	0	0.00	26.20	0.2	18,972	0.00%
2023/06/09	0	26.50	2.4	26.50	26.50	-2.4	19,209	-0.01%
2023/06/08	5.3	26.51	0.1	26.55	26.60	5.2	19,690	0.03%
2023/06/07	0.9	26.55	0	0.00	26.70	0.9	20,013	0.00%
2023/06/06	0.3	26.50	8	26.68	26.55	-7.7	20,186	-0.04%
2023/06/05	0.2	26.35	42.2	26.29	26.35	-41.9	20,288	-0.21%
2023/06/02	0.3	26.00	4.7	26.07	26.00	-4.4	20,283	-0.02%
2023/06/01	2.1	25.85	20	25.90	25.85	-17.9	20,341	-0.09%
2023/05/31	11	25.86	14	26.00	25.90	-3	20,433	-0.01%
2023/05/30	0.1	25.95	0	0.00	25.90	0.1	20,093	0.00%
2023/05/29	2.1	25.85	0	0.00	25.80	2.1	20,295	0.01%
2023/05/26	0	25.90	0	0.00	25.75	0	21,019	0.00%
2023/05/25	1	25.90	0	0.00	25.80	1	21,338	0.00%
2023/05/24	20	26.05	2.1	26.05	26.10	17.9	21,844	0.08%
2023/05/23	15.2	26.15	4.2	26.10	26.10	11	24,309	0.05%
2023/05/22	0.2	26.20	2	26.30	26.20	-1.8	24,670	-0.01%
2023/05/19	6	26.08	23.7	26.24	26.30	-17.7	24,822	-0.07%
2023/05/18	1	25.95	54	25.99	26.00	-53	24,535	-0.22%
2023/05/17	0	25.90	6	25.77	25.90	-6	24,518	-0.02%
2023/05/16	0.5	25.65	4.9	25.60	25.70	-4.4	24,504	-0.02%
2023/05/15	14.3	25.20	7.9	25.24	25.30	6.4	24,649	0.03%
2023/05/12	1.2	25.22	0.4	25.30	25.25	0.8	24,732	0.00%
2023/05/11	0	25.45	3.1	25.40	25.45	-3.1	24,717	-0.01%
2023/05/10	0.2	25.50	21.3	25.48	25.50	-21.1	24,967	-0.08%
2023/05/09	1.2	25.05	7	24.98	25.05	-5.8	24,612	-0.02%
2023/05/08	1.5	25.00	12.1	25.00	24.95	-10.6	24,684	-0.04%
2023/05/05	0.9	24.97	0.6	25.00	24.95	0.3	24,564	0.00%
2023/05/04	0.5	24.90	0	0.00	24.90	0.5	24,734	0.00%
2023/05/03	0	24.85	13.1	24.77	24.80	-13.1	24,849	-0.05%
2023/05/02	12.9	24.72	0	0.00	24.90	12.9	25,028	0.05%
2023/04/28	0	0.00	4	24.85	24.95	-4	25,602	-0.02%
2023/04/27	2.5	24.80	0	0.00	24.80	2.5	25,915	0.01%
2023/04/26	0	25.00	0	0.00	24.95	0	26,074	0.00%
2023/04/25	2	24.90	1	24.95	24.95	1	26,059	0.00%
2023/04/24	0.3	25.00	0	0.00	25.00	0.3	26,186	0.00%
2023/04/21	0.1	24.90	0	0.00	24.85	0.1	26,318	0.00%
2023/04/19	2	25.00	0	0.00	25.05	2	26,893	0.01%
2023/04/18	0.5	25.30	0	0.00	25.30	0.5	26,824	0.00%
2023/04/17	0.2	25.29	50	25.20	25.25	-49.8	26,845	-0.19%
2023/04/14	0.3	25.40	1	25.35	25.45	-0.7	26,928	0.00%
2023/04/13	0	25.30	3	25.22	25.30	-3	26,870	-0.01%
2023/04/12	0.2	25.30	3	25.27	25.30	-2.8	26,846	-0.01%
2023/04/11	0.2	25.25	2	25.20	25.25	-1.8	26,870	-0.01%
2023/04/10	2.2	24.92	5.7	25.10	25.00	-3.4	26,754	-0.01%
2023/04/07	2	25.12	0	0.00	25.00	2	26,718	0.01%
2023/04/06	3.5	25.45	8	25.44	25.45	-4.5	26,524	-0.02%
2023/03/31	0	0.00	5	25.21	25.30	-5	25,953	-0.02%
2023/03/30	1.1	24.96	21	25.00	25.00	-19.9	25,577	-0.08%
2023/03/29	0	0.00	11	24.90	24.90	-11	25,366	-0.04%
2023/03/28	0	0.00	8	24.78	24.80	-8	25,574	-0.03%
2023/03/27	0.1	24.75	1.4	24.75	24.70	-1.3	25,631	0.00%
2023/03/24	1	24.55	2.4	24.64	24.70	-1.4	25,780	-0.01%
2023/03/23	0.5	24.60	7.8	24.62	24.65	-7.3	25,780	-0.03%
2023/03/22	0.3	24.45	11	24.34	24.45	-10.7	25,746	-0.04%
2023/03/21	0.5	24.00	0	0.00	23.95	0.5	25,969	0.00%
2023/03/20	1.5	23.70	4	23.75	23.75	-2.5	25,940	-0.01%
2023/03/17	58	23.83	0	0.00	23.70	58	25,820	0.22%
2023/03/16	11.4	23.60	171.7	23.55	23.55	-160.2	25,737	-0.62%	大賣/鉅額交易
2023/03/15	2.1	24.10	0	0.00	24.00	2.1	25,346	0.01%
2023/03/14	18.7	24.08	0	0.00	24.05	18.7	25,227	0.07%
2023/03/13	17	24.22	10	24.25	24.35	7	24,999	0.03%
2023/03/10	8	24.60	0	0.00	24.55	8	24,830	0.03%
2023/03/09	5	24.83	37	24.83	24.85	-32	24,730	-0.13%
2023/03/08	1.3	24.97	1.8	24.97	25.00	-0.5	25,046	0.00%
2023/03/07	0.8	25.05	1	25.00	25.00	-0.1	25,186	0.00%
2023/03/06	0.1	24.80	4.8	24.87	24.85	-4.7	25,275	-0.02%
2023/03/03	2	24.70	0	0.00	24.65	2	25,394	0.01%
2023/03/02	4	24.69	1	24.70	24.70	3	25,413	0.01%
2023/03/01	13.6	24.76	1	24.80	24.80	12.6	25,464	0.05%
2023/02/24	15.1	24.89	1	24.90	24.95	14.1	25,274	0.06%
2023/02/23	3.3	24.91	3.9	24.88	24.95	-0.6	24,712	0.00%
2023/02/22	3.1	24.74	31	24.78	24.90	-27.9	24,520	-0.11%
2023/02/21	142.1	24.72	80	24.60	24.75	62.1	24,211	0.26%	大買/
2023/02/20	7.7	25.98	11.1	25.95	26.00	-3.4	22,032	-0.02%
2023/02/17	19.2	25.45	8	25.39	25.40	11.2	22,020	0.05%
2023/02/16	3	25.08	0	0.00	25.10	3	22,302	0.01%
2023/02/15	6.3	25.09	1	25.05	25.05	5.3	22,859	0.02%
2023/02/14	1	25.25	10	25.30	25.25	-9	22,744	-0.04%
2023/02/13	1.7	25.00	6.2	25.15	25.20	-4.5	22,744	-0.02%
2023/02/10	0	24.80	1	24.75	24.70	-1	22,403	0.00%
2023/02/09	2	24.65	0	0.00	24.60	2	22,403	0.01%
2023/02/08	16	24.71	2	24.63	24.50	14	22,448	0.06%
2023/02/07	4	24.44	1	24.55	24.40	3	22,204	0.01%
2023/02/06	6	24.51	0	0.00	24.50	6	22,109	0.03%
2023/02/03	2	24.65	1	24.75	24.70	1.1	21,991	0.00%
2023/02/02	5	24.68	0.1	24.80	24.65	4.9	22,066	0.02%
2023/02/01	0.3	24.75	1	24.65	24.65	-0.8	21,983	0.00%
2023/01/31	4	24.65	0.4	24.70	24.50	3.6	22,091	0.02%
2023/01/30	2.7	24.59	18.1	24.57	24.90	-15.4	21,892	-0.07%
2023/01/17	7	24.29	0	0.00	24.15	7	21,493	0.03%
2023/01/16	1.3	24.47	5	24.50	24.45	-3.7	21,542	-0.02%
2023/01/13	4	24.28	0	0.00	24.25	4	21,747	0.02%
2023/01/12	5.2	24.25	0	0.00	24.05	5.2	22,253	0.02%
2023/01/11	87.1	24.26	0	0.00	24.20	87.1	22,618	0.38%
2023/01/10	0	24.39	0	0.00	24.50	0	23,176	0.00%
2023/01/09	1	24.60	2.1	24.45	24.60	-1.1	23,482	0.00%
2023/01/06	0	0.00	2	24.00	23.95	-2	23,520	-0.01%
2023/01/05	0	24.10	0	0.00	24.00	0	24,293	0.00%
2023/01/04	3.2	23.89	0	0.00	23.80	3.2	24,469	0.01%
2023/01/03	0.1	24.15	2.2	24.01	24.00	-2.1	24,994	-0.01%
2022/12/30	1.1	24.11	2	24.15	24.05	-0.9	25,089	0.00%
2022/12/29	3	23.90	0	0.00	24.10	3	25,674	0.01%
2022/12/27	0.2	24.35	11	24.33	24.30	-10.8	26,088	-0.04%
2022/12/26	0.1	24.25	0	0.00	24.15	0.1	26,483	0.00%
2022/12/23	2.3	24.10	2	24.00	24.10	0.3	26,908	0.00%
2022/12/22	1.1	24.26	0	0.00	24.35	1.1	27,330	0.00%
2022/12/20	26.1	23.88	0	0.00	24.00	26.1	27,990	0.09%
2022/12/19	4	24.08	0	0.00	24.30	4	28,030	0.01%
2022/12/16	8	24.25	0.1	24.35	24.25	7.9	28,079	0.03%
2022/12/15	0.2	24.75	0	0.00	24.60	0.2	28,313	0.00%
2022/12/14	0.1	24.60	0	0.00	24.65	0.1	28,358	0.00%
2022/12/13	5.4	24.29	0	0.00	24.20	5.4	28,309	0.02%
2022/12/12	4.8	24.43	0	0.00	24.55	4.8	27,953	0.02%
2022/12/09	1	24.70	0	0.00	24.65	1	28,309	0.00%
2022/12/08	1.6	24.48	0	0.00	24.65	1.6	28,421	0.01%
2022/12/07	1.1	24.45	0	0.00	24.40	1.1	28,384	0.00%
2022/12/06	6	24.18	0	0.00	24.20	6	28,176	0.02%
2022/12/05	0	24.35	2	24.45	24.25	-2	28,230	-0.01%
2022/12/02	45	24.22	3	24.25	24.15	42	28,164	0.15%
2022/12/01	72	24.64	0	25.00	24.60	72	28,065	0.26%
2022/11/30	1.1	24.76	1.2	24.82	24.80	-0.1	27,907	0.00%
2022/11/29	1	24.35	2	24.30	24.50	-1	27,597	0.00%
2022/11/28	35.3	23.85	0	0.00	24.10	35.3	27,285	0.13%
2022/11/25	0	24.20	0	0.00	24.15	0	27,359	0.00%
2022/11/24	2.1	24.15	1.1	24.16	24.25	1	27,342	0.00%
2022/11/23	5.2	23.91	0	0.00	24.00	5.2	27,320	0.02%
2022/11/21	3	23.57	19	23.60	23.75	-16	27,053	-0.06%
2022/11/18	11	23.65	0	0.00	23.70	11	26,863	0.04%
2022/11/17	11.3	23.68	0	0.00	23.75	11.3	26,730	0.04%
2022/11/16	1.4	23.98	0	0.00	24.00	1.4	26,587	0.01%
2022/11/15	0.2	24.30	0	0.00	24.20	0.2	26,305	0.00%
2022/11/14	0.2	24.10	0	0.00	24.05	0.2	25,900	0.00%
2022/11/11	22.3	23.86	8	23.79	24.00	14.3	25,449	0.06%
2022/11/10	4.2	23.26	0.7	23.35	23.20	3.5	24,852	0.01%
2022/11/09	1.2	23.39	0	0.00	23.45	1.2	24,785	0.01%
2022/11/08	6.8	23.44	0	0.00	23.50	6.8	24,490	0.03%
2022/11/07	5.1	23.21	5	23.50	23.50	0.1	24,427	0.00%
2022/11/04	0.1	23.00	0	0.00	23.05	0.1	24,457	0.00%
2022/11/03	1.3	23.12	0	0.00	23.05	1.3	24,429	0.01%
2022/11/02	2.1	23.40	0	23.30	23.25	2	24,583	0.01%
2022/11/01	2	23.45	0	0.00	23.40	2	24,560	0.01%
2022/10/31	1.1	23.45	0	0.00	23.20	1.1	24,549	0.00%
2022/10/28	0.2	23.19	106	23.25	23.15	-105.8	24,458	-0.43%	大賣/鉅額交易
2022/10/27	0.2	23.23	0.6	23.25	23.10	-0.4	24,668	0.00%
2022/10/26	1.2	23.22	1	23.30	23.20	0.2	24,592	0.00%
2022/10/25	4.1	22.66	0	0.00	22.80	4.1	24,368	0.02%
2022/10/24	2.2	22.74	0	0.00	22.85	2.2	24,346	0.01%
2022/10/21	12	23.00	1.1	22.81	22.95	10.9	24,367	0.04%
2022/10/20	8.2	22.21	6	22.13	22.55	2.2	24,420	0.01%
2022/10/19	17.1	22.73	0	0.00	22.50	17.1	24,148	0.07%
2022/10/18	22.2	23.03	0	0.00	23.00	22.2	24,006	0.09%
2022/10/17	20.2	23.11	0	0.00	23.10	20.2	23,675	0.09%
2022/10/14	11.2	23.71	0	0.00	23.55	11.2	23,619	0.05%
2022/10/13	40.2	23.71	0	0.00	23.75	40.2	23,349	0.17%
2022/10/12	19.2	24.34	2	24.65	24.60	17.2	22,797	0.08%
2022/10/11	22	24.56	0	0.00	24.40	22	22,867	0.10%
2022/10/07	3.1	25.29	0	0.00	25.30	3.1	22,305	0.01%
2022/10/06	1.1	25.32	0	0.00	25.45	1.1	22,453	0.00%
2022/10/05	5.2	25.27	0	0.00	25.25	5.2	22,312	0.02%
2022/10/04	23.3	25.36	1	25.30	25.30	22.3	22,603	0.10%
2022/10/03	14.5	25.43	0	0.00	25.35	14.5	23,041	0.06%
2022/09/30	44.1	25.85	40	25.95	25.75	4.1	22,887	0.02%
2022/09/29	4.2	26.07	0	0.00	26.10	4.2	22,759	0.02%
2022/09/28	5	26.05	0	0.00	26.10	5	22,658	0.02%
2022/09/27	3.1	26.16	0	0.00	26.15	3.1	22,376	0.01%
2022/09/26	10.5	26.44	2	26.50	26.35	8.5	22,217	0.04%
2022/09/23	3.1	26.77	0	0.00	26.75	3.1	22,276	0.01%
2022/09/22	9.1	26.83	0	0.00	26.80	9.1	22,245	0.04%
2022/09/21	3.1	27.27	0	0.00	27.30	3.1	21,945	0.01%
2022/09/20	2.1	27.38	0	0.00	27.40	2.1	21,898	0.01%
2022/09/19	2.1	27.48	1.1	27.50	27.40	1	21,916	0.00%
2022/09/16	0.1	27.50	0	0.00	27.40	0.1	21,998	0.00%
2022/09/15	1.2	27.44	0	0.00	27.55	1.2	21,723	0.01%
2022/09/14	4.4	27.51	0	0.00	27.40	4.4	21,826	0.02%
2022/09/13	0	27.85	1	27.85	27.75	-1	21,825	0.00%
2022/09/12	2.6	27.72	4	27.70	27.75	-1.4	21,909	-0.01%
2022/09/08	1.1	27.39	0	0.00	27.50	1.1	22,215	0.01%
2022/09/07	1.2	27.38	20	27.55	27.30	-18.8	22,493	-0.08%
2022/09/06	0.7	27.90	0	0.00	27.80	0.7	22,502	0.00%
2022/09/05	10.2	27.60	0	0.00	27.55	10.2	22,607	0.05%
2022/09/02	2	27.63	2	27.70	27.60	0	22,677	0.00%
2022/09/01	7.3	27.75	0	0.00	27.65	7.3	22,680	0.03%
2022/08/31	1.2	27.89	5.1	27.79	28.20	-3.8	22,507	-0.02%
2022/08/30	2.1	27.70	0	0.00	27.65	2.1	22,279	0.01%
2022/08/29	3.4	27.71	2	27.70	27.70	1.4	22,262	0.01%
2022/08/26	0.2	28.15	0	0.00	28.00	0.2	22,205	0.00%
2022/08/24	2.1	27.51	0	0.00	27.65	2.1	22,660	0.01%
2022/08/23	1.2	27.53	0	0.00	27.55	1.2	23,486	0.01%
2022/08/22	1	27.80	0	0.00	27.80	1	23,625	0.00%
2022/08/19	3	28.02	0	28.20	28.05	3	23,772	0.01%
2022/08/18	2	28.05	0	0.00	28.05	2	24,571	0.01%
2022/08/17	2	28.10	0	0.00	28.25	2	24,592	0.01%
2022/08/16	4	28.23	1	28.20	28.30	3	24,579	0.01%
2022/08/15	1	28.45	0	0.00	28.35	1	24,915	0.00%
2022/08/12	1.2	28.42	0	0.00	28.45	1.2	25,136	0.00%
2022/08/11	0.4	28.64	0	28.65	28.50	0.3	25,489	0.00%
2022/08/10	0.1	28.35	5	28.19	28.15	-4.9	25,919	-0.02%
2022/08/09	4	28.04	4	27.95	28.10	0	26,201	0.00%
2022/08/08	3.1	27.41	0	0.00	27.60	3.1	26,293	0.01%
2022/08/05	0	0.00	6.1	27.51	27.55	-6.1	26,864	-0.02%
2022/08/04	3.4	27.08	50	27.23	27.30	-46.6	27,340	-0.17%
2022/08/03	3.1	27.07	0	0.00	27.20	3.1	27,583	0.01%
2022/08/02	7.1	27.09	19	27.36	27.35	-11.9	28,013	-0.04%
2022/08/01	6	27.25	0	0.00	27.20	6	28,162	0.02%
2022/07/29	5.1	27.28	6	27.50	27.50	-1	28,435	0.00%
2022/07/28	19.4	27.42	24	27.52	27.65	-4.6	28,289	-0.02%
2022/07/27	13.2	29.21	2	29.25	29.35	11.2	28,025	0.04%
2022/07/26	13.2	29.15	0.1	29.20	29.20	13	27,904	0.05%
2022/07/25	10.3	29.06	3	29.28	29.15	7.3	27,790	0.03%
2022/07/22	2.1	28.69	0.8	29.02	29.05	1.3	27,909	0.00%
2022/07/21	1	28.45	1.1	28.19	28.45	-0.1	27,922	0.00%
2022/07/20	2.1	28.03	0	0.00	27.85	2.1	27,933	0.01%
2022/07/19	1.2	27.71	0	0.00	27.85	1.2	27,927	0.00%
2022/07/18	6	27.53	4.9	27.98	28.00	1.1	28,027	0.00%
2022/07/15	3.2	27.05	0	0.00	27.20	3.2	27,870	0.01%
2022/07/14	5.8	27.39	5	27.55	27.40	0.8	27,967	0.00%
2022/07/13	8	27.19	2	27.13	27.10	6	27,947	0.02%
2022/07/12	7	26.68	22	26.60	26.50	-15	28,125	-0.05%
2022/07/11	19.4	27.22	5	27.25	27.05	14.4	27,990	0.05%
2022/07/08	3.3	28.36	0	0.00	28.30	3.3	28,352	0.01%
2022/07/07	7	28.47	0	0.00	28.60	7	28,510	0.02%
2022/07/06	6	28.74	0	0.00	28.60	6	28,719	0.02%
2022/07/05	2	28.95	0	0.00	29.05	2	29,133	0.01%
2022/07/04	2.2	28.94	0	0.00	28.95	2.2	29,590	0.01%
2022/07/01	12.1	28.98	0.6	29.18	29.10	11.5	30,456	0.04%
2022/06/30	12	29.15	0.2	29.30	29.00	11.8	30,507	0.04%
2022/06/29	7	29.38	1.1	29.42	29.40	5.9	30,565	0.02%
2022/06/28	2	29.48	0.2	29.68	29.70	1.8	30,665	0.01%
2022/06/27	10.3	29.75	2.2	29.83	29.70	8.1	30,904	0.03%
2022/06/24	0.1	29.65	0.1	29.60	29.65	0	31,025	0.00%
2022/06/22	10	28.92	0	0.00	28.95	10	30,976	0.03%
2022/06/21	1.1	29.55	0	0.00	29.50	1.1	30,840	0.00%
2022/06/20	0.4	29.09	0.5	29.40	29.00	-0.1	30,838	0.00%
2022/06/17	6.1	28.99	1.5	29.30	29.10	4.6	30,830	0.01%
2022/06/16	5	29.80	0	0.00	29.50	5	30,482	0.02%
2022/06/15	0	29.30	11	29.29	29.15	-11	30,603	-0.04%
2022/06/14	1.5	29.08	0.1	29.75	29.45	1.4	30,745	0.00%
2022/06/13	1.1	28.90	0	0.00	28.90	1.1	30,810	0.00%
2022/06/10	1.1	28.88	0	0.00	29.15	1.1	30,665	0.00%
2022/06/09	4	29.05	0	0.00	29.15	4	30,719	0.01%
2022/06/08	11.1	29.41	10	29.55	29.50	1.1	30,664	0.00%
2022/06/07	12	29.38	0	0.00	29.35	12	30,891	0.04%
2022/06/06	19.2	29.51	4.6	29.52	29.60	14.5	31,008	0.05%
2022/05/31	9	30.00	0.3	30.12	30.60	8.7	31,353	0.03%
2022/05/30	1	29.76	5.7	29.86	30.05	-4.6	30,566	-0.02%
2022/05/27	10.2	29.20	3	29.15	29.40	7.2	30,477	0.02%
2022/05/26	14.4	28.80	0	0.00	28.80	14.4	30,519	0.05%
2022/05/25	9	29.60	1	29.70	29.55	8	30,243	0.03%
2022/05/24	0	29.55	0.3	29.60	29.45	-0.2	30,635	0.00%
2022/05/23	5	29.70	5	29.62	29.45	0	30,589	0.00%
2022/05/19	20	28.78	5	28.60	28.75	15	30,358	0.05%
2022/05/18	1.6	29.20	10	29.60	29.60	-8.4	29,968	-0.03%
2022/05/17	12.1	28.81	0	0.00	28.60	12.1	29,719	0.04%
2022/05/16	12.3	29.19	0.1	29.25	29.10	12.2	29,628	0.04%
2022/05/13	7	29.05	3	29.43	29.45	4	29,513	0.01%
2022/05/12	17.8	29.71	19.5	29.55	29.50	-1.8	29,045	-0.01%
2022/05/11	5.3	30.51	0	0.00	30.65	5.3	28,676	0.02%
2022/05/10	8.4	30.26	0	0.00	30.35	8.4	28,560	0.03%
2022/05/09	9.4	30.83	2	30.73	30.70	7.4	28,178	0.03%
2022/05/06	8.4	31.41	1	31.60	31.80	7.4	28,159	0.03%
2022/05/05	5.6	32.22	0	0.00	32.10	5.6	28,325	0.02%
2022/05/04	1.5	32.47	0	0.00	32.40	1.5	28,119	0.01%
2022/05/03	12.3	32.90	0	0.00	32.70	12.3	28,203	0.04%
2022/04/29	0.5	33.45	1	33.45	33.85	-0.5	27,989	0.00%
2022/04/28	0	33.30	0	0.00	33.30	0	27,975	0.00%
2022/04/27	12.4	33.13	4.4	33.21	33.20	8	27,580	0.03%
2022/04/26	4.3	33.10	11.3	33.12	33.45	-7	27,301	-0.03%
2022/04/25	0.1	32.40	0.9	32.55	32.45	-0.8	26,959	0.00%
2022/04/22	0	0.00	9.8	32.85	33.00	-9.8	26,784	-0.04%
2022/04/21	0	0.00	3	32.10	32.20	-3	26,673	-0.01%
2022/04/20	1.5	32.20	0	0.00	32.50	1.5	26,892	0.01%
2022/04/19	3.6	32.22	1	32.10	32.15	2.6	26,908	0.01%
2022/04/18	15.9	32.10	10.4	32.49	32.20	5.5	26,963	0.02%
2022/04/15	4.3	33.34	64	33.10	33.30	-59.7	26,415	-0.23%
2022/04/14	33.2	33.46	15	34.06	33.35	18.2	26,342	0.07%
2022/04/13	0.1	35.12	13	35.32	35.25	-12.9	25,645	-0.05%
2022/04/12	2	35.07	1.1	35.09	35.15	0.9	25,441	0.00%
2022/04/11	10.5	35.40	15	35.21	35.35	-4.5	25,024	-0.02%
2022/04/08	51.9	34.27	35.2	34.23	34.85	16.7	24,284	0.07%
2022/04/07	5.6	34.41	20	34.33	33.75	-14.4	23,842	-0.06%
2022/04/06	1.8	33.86	14.1	33.65	34.05	-12.3	22,977	-0.05%
2022/04/01	1.1	32.96	2.7	33.02	33.00	-1.6	22,610	-0.01%
2022/03/31	0.1	33.05	102	33.00	33.05	-101.9	22,363	-0.46%	大賣/鉅額交易
2022/03/30	5.4	32.85	9.3	32.69	32.85	-3.8	22,078	-0.02%
2022/03/29	0.1	32.34	7.2	32.26	32.30	-7.1	21,769	-0.03%
2022/03/28	3.2	31.92	5	31.86	32.10	-1.8	21,517	-0.01%
2022/03/25	0.2	31.80	10	31.70	31.80	-9.8	21,349	-0.05%
2022/03/24	5.1	31.60	0.6	31.75	31.80	4.5	21,255	0.02%
2022/03/23	0	0.00	1	31.55	31.70	-1	21,237	0.00%
2022/03/22	0	31.35	0	0.00	31.40	0	20,979	0.00%
2022/03/21	0.1	31.15	0	0.00	31.15	0.1	20,700	0.00%
2022/03/18	2.1	31.05	0	0.00	31.05	2.1	20,610	0.01%
2022/03/17	1.2	31.03	1	30.85	30.90	0.2	20,246	0.00%
2022/03/16	0	30.50	8.6	30.38	30.50	-8.5	19,838	-0.04%
2022/03/15	0.5	30.10	5	30.00	30.10	-4.5	19,599	-0.02%
2022/03/14	0.7	30.05	2	30.00	30.05	-1.3	19,488	-0.01%
2022/03/11	1.3	29.88	0	0.00	29.95	1.3	19,522	0.01%
2022/03/10	2.4	29.85	0	0.00	29.90	2.4	19,461	0.01%
2022/03/09	17	28.97	3.8	28.99	28.80	13.2	19,237	0.07%
2022/03/08	2.3	28.96	2.9	28.92	28.95	-0.6	19,069	0.00%
2022/03/07	2.3	29.09	1	29.20	29.20	1.3	18,755	0.01%
2022/03/04	13.3	29.68	0.1	29.75	29.70	13.2	18,877	0.07%
2022/03/03	0.3	29.95	0.2	29.95	29.95	0.1	18,961	0.00%
2022/03/02	0.1	29.95	0.7	29.85	29.90	-0.6	19,008	0.00%
2022/03/01	0.2	29.90	11.7	29.90	29.80	-11.5	18,859	-0.06%
2022/02/25	2.3	29.24	2	29.40	29.45	0.3	19,000	0.00%
2022/02/24	11.7	29.48	0	0.00	29.60	11.7	18,467	0.06%
2022/02/23	0	30.05	0	0.00	30.00	0	18,052	0.00%
2022/02/22	26	29.82	21	29.90	30.00	5	18,132	0.03%
2022/02/21	21.1	30.14	10	30.20	30.20	11.1	17,846	0.06%
2022/02/18	0	0.00	10.3	30.60	30.35	-10.3	17,825	-0.06%
2022/02/17	20.7	30.52	1	30.95	30.50	19.7	17,913	0.11%
2022/02/16	2.7	30.64	1	30.50	30.65	1.7	17,857	0.01%
2022/02/15	0	30.30	1	30.30	30.25	-1	17,736	-0.01%
2022/02/14	0.6	30.35	7.7	30.26	30.35	-7.1	18,057	-0.04%
2022/02/11	0.1	30.30	1	30.25	30.40	-0.9	18,304	0.00%
2022/02/10	0.2	30.30	2.1	30.25	30.30	-1.9	18,248	-0.01%
2022/02/09	5.3	30.15	21.1	30.30	30.35	-15.8	18,159	-0.09%
2022/02/08	1.5	30.22	11	30.10	30.10	-9.5	17,802	-0.05%
2022/02/07	8.3	29.73	5.4	29.62	29.95	2.9	17,460	0.02%
2022/01/26	2.6	28.92	1.8	28.97	29.00	0.7	16,923	0.00%
2022/01/25	2.9	28.56	0	0.00	28.85	2.9	16,852	0.02%
2022/01/24	6.8	28.49	1	28.45	28.85	5.8	16,611	0.03%
2022/01/21	10.1	28.75	0.3	28.80	28.85	9.8	16,652	0.06%
2022/01/20	0.2	28.98	1	29.00	28.95	-0.8	16,580	0.00%
2022/01/19	2.1	29.05	0	0.00	29.00	2.1	16,539	0.01%
2022/01/18	0	29.20	0	0.00	29.20	0	16,580	0.00%
2022/01/17	28.5	29.15	0	0.00	29.20	28.5	16,515	0.17%
2022/01/14	3.6	29.66	1.3	29.25	29.50	2.3	16,375	0.01%
2022/01/13	1.1	29.42	42	29.70	29.90	-40.9	16,353	-0.25%
2022/01/12	0	0.00	10	29.35	29.40	-10	16,038	-0.06%
2022/01/11	1.1	28.88	22.1	29.20	29.30	-21	15,830	-0.13%
2022/01/10	1.6	28.89	0.2	28.90	28.95	1.4	15,589	0.01%
2022/01/07	3.3	28.93	20.2	28.97	28.95	-16.9	15,599	-0.11%
2022/01/06	1.2	28.49	33	28.50	28.55	-31.8	15,267	-0.21%
2022/01/05	2.6	28.20	2	28.15	28.20	0.6	14,964	0.00%
2022/01/04	0.6	28.05	3.1	28.02	28.10	-2.5	15,078	-0.02%
2022/01/03	0.2	28.05	0	0.00	28.00	0.2	15,109	0.00%
2021/12/30	0	0.00	5.1	28.05	28.05	-5.1	15,184	-0.03%
2021/12/29	0.3	28.00	0	0.00	28.05	0.3	15,235	0.00%
2021/12/28	0.2	27.99	2.3	27.95	28.00	-2.1	15,216	-0.01%
2021/12/27	0.7	27.93	0.1	27.95	27.95	0.7	15,232	0.00%
2021/12/24	5.3	28.00	0	0.00	27.95	5.3	15,526	0.03%
2021/12/23	1	27.90	0	0.00	27.90	1	15,713	0.01%
2021/12/22	0.1	27.90	0	0.00	27.90	0.1	15,935	0.00%
2021/12/20	6.1	27.79	0	0.00	27.80	6.1	16,105	0.04%
2021/12/17	10	27.85	0	0.00	28.00	10	16,162	0.06%
2021/12/16	1.5	27.75	22.1	27.85	27.85	-20.6	16,103	-0.13%
2021/12/15	2.1	27.68	0.3	27.79	27.70	1.8	16,649	0.01%
2021/12/14	0.7	27.80	0	0.00	27.75	0.7	17,018	0.00%
2021/12/13	1.5	27.91	1.2	27.95	27.85	0.3	17,039	0.00%
2021/12/10	0.2	27.95	8	28.00	27.95	-7.8	16,974	-0.05%
2021/12/09	0	27.95	10	28.00	28.00	-10	17,054	-0.06%
2021/12/08	0.4	27.95	11.6	27.95	28.00	-11.3	17,096	-0.07%
2021/12/07	15	27.75	21.8	27.99	28.00	-6.8	17,150	-0.04%
2021/12/06	0.8	27.90	0.5	27.90	27.90	0.3	17,161	0.00%
2021/12/03	0.6	27.75	0.6	27.77	27.85	-0.1	17,375	0.00%
2021/12/02	0.2	27.65	20	27.43	27.70	-19.8	17,391	-0.11%
2021/12/01	1.1	27.50	22	27.34	27.55	-20.9	17,536	-0.12%
2021/11/30	30.1	27.18	0	0.00	26.95	30.1	17,713	0.17%
2021/11/29	20	27.28	60.7	27.24	27.20	-40.7	17,555	-0.23%
2021/11/26	13.5	27.55	25	27.58	27.60	-11.5	18,159	-0.06%
2021/11/25	0.3	27.90	0.4	28.00	27.90	-0.1	19,582	0.00%
2021/11/24	0.4	27.85	32	27.97	28.00	-31.6	20,638	-0.15%
2021/11/23	0.3	27.41	12	27.40	27.40	-11.7	21,097	-0.06%
2021/11/22	3.3	27.26	1.1	27.30	27.50	2.3	21,440	0.01%
2021/11/19	2.4	27.73	10.5	27.65	27.65	-8.1	21,606	-0.04%
2021/11/18	0	0.00	10	27.95	27.95	-10	22,181	-0.05%
2021/11/17	1.5	27.88	2	27.95	27.95	-0.5	22,368	0.00%
2021/11/16	1	27.85	13	27.89	27.90	-12	22,525	-0.05%
2021/11/15	1.1	27.85	42	27.81	27.95	-40.9	22,819	-0.18%
2021/11/12	0.3	27.64	5.8	27.68	27.60	-5.5	22,868	-0.02%
2021/11/11	0.1	27.60	42.1	27.67	27.75	-42	23,019	-0.18%
2021/11/10	1.1	26.99	17.1	27.25	27.35	-16	22,766	-0.07%
2021/11/09	1	26.85	14	26.85	27.00	-13	22,490	-0.06%
2021/11/08	0.5	26.90	12	26.90	26.90	-11.5	22,524	-0.05%
2021/11/05	0.6	26.80	0	0.00	26.80	0.6	22,508	0.00%
2021/11/04	0.2	26.70	9.2	26.75	26.70	-8.9	22,650	-0.04%
2021/11/03	0	26.70	8.4	26.70	26.70	-8.4	22,821	-0.04%
2021/11/02	0.2	26.70	19	26.71	26.70	-18.8	22,957	-0.08%
2021/11/01	53.1	26.65	0	0.00	26.65	53.1	23,062	0.23%
2021/10/29	20.1	26.43	0	0.00	26.55	20.1	23,108	0.09%
2021/10/28	6.4	26.65	2	26.80	26.60	4.4	22,959	0.02%
2021/10/27	7	26.68	12	26.72	26.75	-5	23,112	-0.02%
2021/10/26	0.6	26.60	0	0.00	26.65	0.6	23,197	0.00%
2021/10/25	0.7	26.42	1	26.45	26.35	-0.3	23,185	0.00%
2021/10/22	21.1	26.45	15.9	26.45	26.45	5.2	23,368	0.02%
2021/10/21	0.5	26.40	3	26.43	26.50	-2.5	23,477	-0.01%
2021/10/20	0.2	26.30	0	0.00	26.30	0.2	23,426	0.00%
2021/10/19	0.1	26.25	0.2	26.25	26.25	-0.1	23,572	0.00%
2021/10/18	0.6	26.20	0	0.00	26.20	0.6	23,748	0.00%
2021/10/15	0.5	26.20	12	26.20	26.20	-11.5	23,849	-0.05%
2021/10/14	12.6	26.15	0	0.00	26.10	12.6	23,979	0.05%
2021/10/13	0.2	26.15	1.8	26.14	26.15	-1.6	24,116	-0.01%
2021/10/12	0.8	26.20	20	26.03	26.15	-19.2	24,346	-0.08%
2021/10/08	2	26.05	0	0.00	26.00	2	24,156	0.01%
2021/10/07	0.3	26.25	2.8	26.19	26.25	-2.5	24,320	-0.01%
2021/10/06	0.4	26.10	1	25.90	26.05	-0.6	24,491	0.00%
2021/10/05	2	25.93	0.8	26.10	25.90	1.2	24,529	0.00%
2021/10/04	1.4	26.03	2	26.03	26.00	-0.6	24,580	0.00%
2021/10/01	0.6	26.17	1	26.10	26.10	-0.4	24,614	0.00%
2021/09/30	0.6	26.29	2.2	26.26	26.30	-1.6	24,461	-0.01%
2021/09/29	1.2	26.27	0	0.00	26.35	1.2	24,349	0.00%
2021/09/28	0.4	26.50	1	26.35	26.40	-0.6	24,262	0.00%
2021/09/27	1.9	26.45	0	0.00	26.40	1.9	24,322	0.01%
2021/09/24	1.1	26.26	0	0.00	26.30	1.1	24,287	0.00%
2021/09/23	0.1	26.45	1	26.05	26.25	-0.9	24,375	0.00%
2021/09/22	8.7	25.89	1	25.85	25.90	7.7	24,477	0.03%
2021/09/17	3	26.25	7	26.37	26.25	-4	24,030	-0.02%
2021/09/16	1	26.35	3	26.37	26.35	-2	23,797	-0.01%
2021/09/15	1	26.35	1.4	26.40	26.30	-0.4	23,745	0.00%
2021/09/14	1.2	26.37	13	26.34	26.35	-11.8	23,843	-0.05%
2021/09/13	1	26.25	11	26.30	26.30	-10	23,811	-0.04%
2021/09/10	0.2	26.50	1	26.20	26.30	-0.8	23,932	0.00%
2021/09/09	0	26.45	6	26.25	26.25	-6	24,207	-0.02%
2021/09/07	3.2	26.20	0	0.00	26.25	3.2	24,088	0.01%
2021/09/06	0.2	26.35	0	0.00	26.25	0.2	23,993	0.00%
2021/09/03	2.1	26.21	5	26.33	26.30	-2.9	23,818	-0.01%
2021/09/02	2.4	26.09	67	26.14	26.25	-64.6	23,598	-0.27%
2021/09/01	18	26.14	14.1	26.05	26.05	3.9	23,230	0.02%
2021/08/31	12.1	26.05	122	26.14	26.60	-109.9	22,507	-0.49%	大賣/鉅額交易
2021/08/30	25.2	27.86	56	27.82	27.85	-30.8	20,942	-0.15%
2021/08/27	5	27.54	33.6	27.44	27.70	-28.6	19,846	-0.14%
2021/08/26	0.3	27.35	2.2	27.30	27.40	-1.9	19,041	-0.01%
2021/08/25	0.5	27.34	2	27.28	27.35	-1.6	18,798	-0.01%
2021/08/24	0.3	27.25	11	27.02	27.30	-10.7	18,566	-0.06%
2021/08/23	55	26.90	0	0.00	26.90	55	17,996	0.31%
2021/08/20	0.1	26.95	2	26.83	26.85	-1.9	17,928	-0.01%
2021/08/19	4.1	26.86	0	0.00	26.95	4.1	18,302	0.02%
2021/08/18	1.9	26.87	4	26.95	27.00	-2.1	17,916	-0.01%
2021/08/17	4	26.77	0	0.00	26.95	4	17,749	0.02%
2021/08/16	3.1	26.68	0.5	26.70	26.70	2.6	17,505	0.01%
2021/08/13	4.3	26.90	95	26.91	26.95	-90.7	17,345	-0.52%
2021/08/12	3	26.95	0	0.00	27.00	3	17,308	0.02%
2021/08/11	2.1	27.00	2	26.95	27.00	0.1	17,244	0.00%
2021/08/10	0.7	27.00	11.4	26.95	27.00	-10.7	17,443	-0.06%
2021/08/09	0	26.95	3.2	26.77	26.90	-3.2	18,082	-0.02%
2021/08/06	0.1	26.90	12	26.88	26.85	-11.9	18,103	-0.07%
2021/08/05	1	26.95	0.5	26.95	26.90	0.6	18,629	0.00%
2021/08/04	2	26.90	4	26.93	26.90	-2	20,131	-0.01%
2021/08/03	0.1	26.90	0	0.00	26.95	0.1	20,465	0.00%
2021/08/02	1.4	26.83	12	26.66	26.90	-10.6	20,712	-0.05%
2021/07/30	3	26.58	0	0.00	26.50	3	20,574	0.01%
2021/07/29	0	0.00	13.1	26.52	26.60	-13.1	20,545	-0.06%
2021/07/28	0.2	26.55	0	0.00	26.50	0.2	20,655	0.00%
2021/07/27	2.2	26.50	2	26.55	26.50	0.2	21,197	0.00%
2021/07/26	20.6	26.55	0	0.00	26.50	20.6	21,430	0.10%
2021/07/23	1	26.55	0	0.00	26.60	1	21,524	0.00%
2021/07/22	0.1	26.45	0	0.00	26.45	0.1	21,421	0.00%
2021/07/21	1	26.35	8	26.32	26.35	-7	21,320	-0.03%
2021/07/20	0.1	26.45	0	0.00	26.40	0.1	21,381	0.00%
2021/07/19	0.1	26.50	3	26.40	26.40	-2.9	21,433	-0.01%
2021/07/16	5.8	26.50	4	26.50	26.50	1.8	21,724	0.01%
2021/07/15	0.4	26.40	5	26.40	26.35	-4.6	21,674	-0.02%
2021/07/14	0.7	26.30	1	26.25	26.30	-0.3	21,797	0.00%
2021/07/13	0.3	26.25	1.3	26.21	26.25	-1	21,942	0.00%
2021/07/12	10.2	26.25	0	0.00	26.25	10.2	22,083	0.05%
2021/07/09	8.1	26.05	17	26.11	26.20	-8.9	22,478	-0.04%
2021/07/08	4.4	26.11	0	0.00	26.20	4.4	22,743	0.02%
2021/07/07	1.4	26.12	5	26.10	26.15	-3.6	22,891	-0.02%
2021/07/06	10.2	26.18	1	26.10	26.15	9.2	23,074	0.04%
2021/07/05	6.1	26.00	0	0.00	26.05	6.1	23,161	0.03%
2021/07/02	1.3	26.00	1	26.00	26.00	0.3	23,201	0.00%
2021/07/01	6	26.15	0	0.00	26.00	6	23,204	0.03%
2021/06/30	0	26.30	1	26.25	26.30	-1	23,240	0.00%
2021/06/29	1	26.10	0	0.00	26.15	1	23,187	0.00%
2021/06/28	1	26.22	5	26.25	26.25	-4	23,308	-0.02%
2021/06/25	3	26.13	30	26.11	26.15	-27	23,499	-0.11%
2021/06/24	0	25.95	10	25.90	25.95	-10	23,579	-0.04%
2021/06/23	0.3	25.90	7	25.89	25.90	-6.7	23,683	-0.03%
2021/06/22	0.2	25.45	0	0.00	25.40	0.2	23,735	0.00%
2021/06/21	22.3	25.45	20	25.45	25.45	2.3	23,739	0.01%
2021/06/18	11.2	25.55	5	25.55	25.50	6.2	23,754	0.03%
2021/06/17	2.4	25.53	0	0.00	25.65	2.4	23,584	0.01%
2021/06/16	29	25.66	0	0.00	25.60	29	23,962	0.12%
2021/06/15	0.9	25.84	0	0.00	25.75	0.9	23,927	0.00%
2021/06/11	0.1	25.85	10	25.85	25.80	-9.9	24,103	-0.04%
2021/06/10	0.8	25.90	0	0.00	25.85	0.8	24,358	0.00%
2021/06/09	4	25.81	1	25.85	25.70	3	24,614	0.01%
2021/06/08	1.6	25.85	6.1	25.75	25.95	-4.5	24,734	-0.02%
2021/06/07	0.2	25.97	1	25.85	25.90	-0.8	25,064	0.00%
2021/06/04	0	25.95	0	0.00	25.95	0	25,575	0.00%
2021/06/03	5	25.91	23	25.99	25.95	-18	26,131	-0.07%
2021/06/02	11.3	25.86	14	25.99	26.00	-2.7	26,310	-0.01%
2021/06/01	1	25.65	2	25.60	25.90	-1	26,357	0.00%
2021/05/31	67.1	25.56	2	25.40	25.55	65.1	26,612	0.24%
2021/05/28	3.2	25.32	0	0.00	25.40	3.2	26,718	0.01%
2021/05/27	11.1	25.44	0	0.00	25.30	11.1	26,841	0.04%
2021/05/26	1	25.59	0	0.00	25.55	1	27,010	0.00%
2021/05/25	4.1	25.45	0	0.00	25.40	4.1	27,379	0.02%
2021/05/24	5.2	25.28	0	0.00	25.25	5.2	27,482	0.02%
2021/05/21	1.4	25.39	10	25.50	25.45	-8.6	27,796	-0.03%
2021/05/20	2.1	25.24	11	25.25	25.25	-8.9	27,902	-0.03%
2021/05/19	2.1	25.46	10	25.55	25.40	-7.9	27,954	-0.03%
2021/05/18	0.5	25.60	10	25.40	25.60	-9.5	28,091	-0.03%
2021/05/17	17	24.85	13	24.93	24.95	4	28,481	0.01%
2021/05/14	10.7	25.49	13	25.43	25.55	-2.3	27,862	-0.01%
2021/05/13	36.2	25.10	0	0.00	25.35	36.2	27,860	0.13%
2021/05/12	49.2	25.43	82.5	25.59	25.40	-33.3	27,438	-0.12%
2021/05/11	56.1	26.62	65	26.46	26.25	-8.9	26,033	-0.03%
2021/05/10	1.3	26.75	14	26.76	26.80	-12.7	25,839	-0.05%
2021/05/07	1.1	26.51	1	26.60	26.65	0.1	26,540	0.00%
2021/05/06	0.4	26.60	70	26.47	26.60	-69.6	26,979	-0.26%
2021/05/05	0	26.40	5	26.20	26.30	-5	27,096	-0.02%
2021/05/04	34.8	26.15	1	26.35	26.25	33.8	27,266	0.12%
2021/05/03	7.2	26.74	22.6	26.79	26.60	-15.3	26,904	-0.06%
2021/04/29	10	26.85	4	26.80	26.95	6	27,035	0.02%
2021/04/28	21.2	26.88	1	26.85	26.95	20.2	27,148	0.07%
2021/04/27	3	26.88	7.1	26.94	27.00	-4	27,701	-0.01%
2021/04/26	18.7	26.87	7	26.96	27.00	11.7	27,763	0.04%
2021/04/23	8.9	26.64	21.7	26.66	26.80	-12.7	27,879	-0.05%
2021/04/22	21.8	26.89	18.1	26.83	26.85	3.7	27,868	0.01%
2021/04/21	9.3	27.04	8.1	27.05	27.00	1.2	27,647	0.00%
2021/04/20	6	27.23	13.2	27.13	27.20	-7.2	27,540	-0.03%
2021/04/19	12.1	27.17	109.7	27.10	27.25	-97.6	27,496	-0.36%	大賣/
2021/04/16	11.3	26.75	7	26.86	26.95	4.3	27,294	0.02%
2021/04/15	1.1	26.81	8.8	26.83	26.90	-7.7	27,286	-0.03%
2021/04/14	1.1	26.26	13.3	26.30	26.35	-12.1	26,924	-0.05%
2021/04/13	0.2	26.25	6.3	26.25	26.25	-6.1	26,728	-0.02%
2021/04/12	19.8	26.14	0	0.00	26.20	19.8	26,557	0.07%
2021/04/09	12	26.16	15	26.15	26.15	-3	26,466	-0.01%
2021/04/08	6.5	26.13	1	26.15	26.20	5.5	26,487	0.02%
2021/04/07	20.6	26.10	42.2	26.14	26.15	-21.7	26,720	-0.08%
2021/04/06	3.5	26.11	11	26.10	26.10	-7.5	26,731	-0.03%
2021/04/01	0.1	26.13	7	26.05	26.10	-6.9	26,703	-0.03%
2021/03/31	11.4	26.10	3	26.13	26.10	8.4	26,666	0.03%
2021/03/30	5.2	26.10	10.6	26.10	26.20	-5.5	26,416	-0.02%
2021/03/29	12.8	26.20	0.9	26.20	26.20	11.9	26,210	0.05%
2021/03/26	12.4	26.11	0	0.00	26.20	12.4	26,057	0.05%
2021/03/25	12.9	26.00	18	26.03	26.05	-5.1	25,970	-0.02%
2021/03/24	2.4	25.97	0	0.00	26.00	2.4	25,933	0.01%
2021/03/23	0.1	26.00	0	0.00	25.90	0.1	26,008	0.00%
2021/03/22	13	25.95	30	26.00	25.95	-17	25,951	-0.07%
2021/03/19	106.1	25.90	10	25.90	26.05	96.1	26,046	0.37%	大買/
2021/03/18	0	0.00	34	26.14	26.10	-34	25,737	-0.13%
2021/03/17	1	26.10	21	26.10	26.00	-20	25,731	-0.08%
2021/03/16	8.2	26.15	4.1	26.20	26.20	4.2	25,656	0.02%
2021/03/15	0.2	26.15	2	26.00	26.10	-1.8	25,622	-0.01%
2021/03/12	3	25.80	4	25.85	25.95	-1	25,843	0.00%
2021/03/11	27.2	26.07	34	26.06	25.90	-6.8	25,925	-0.03%
2021/03/10	26.2	26.04	33	25.96	26.00	-6.8	25,775	-0.03%
2021/03/09	1.6	25.69	31.1	25.51	25.70	-29.4	25,339	-0.12%
2021/03/08	6.2	25.24	13	25.17	25.15	-6.8	25,064	-0.03%
2021/03/05	8	25.04	0	0.00	25.05	8	25,058	0.03%
2021/03/04	10.1	25.05	1	25.05	25.10	9.1	25,593	0.04%
2021/03/03	12.1	25.25	1	25.25	25.25	11.1	25,461	0.04%
2021/03/02	1.5	25.41	20	25.35	25.15	-18.5	25,283	-0.07%
2021/02/26	14.5	25.30	5	25.30	25.25	9.5	25,295	0.04%
2021/02/25	1.9	25.59	16.2	25.55	25.75	-14.3	24,685	-0.06%
2021/02/24	3	25.41	0.1	25.40	25.35	2.9	24,484	0.01%
2021/02/23	3.3	25.13	13	25.00	25.25	-9.7	24,729	-0.04%
2021/02/22	4.1	24.90	10	24.88	24.85	-5.9	24,809	-0.02%
2021/02/19	4.1	24.77	0	0.00	24.90	4.1	25,091	0.02%
2021/02/18	3.1	24.95	11	24.95	24.90	-7.9	25,108	-0.03%
2021/02/17	0.4	24.85	16.6	24.83	24.70	-16.1	25,169	-0.06%
2021/02/05	3.4	24.11	0	0.00	24.10	3.4	24,668	0.01%
2021/02/04	12.1	23.91	6	24.00	24.00	6.1	24,738	0.02%
2021/02/03	23.1	24.04	0	0.00	23.95	23.1	25,528	0.09%
2021/02/02	13.9	24.04	6	24.18	24.10	7.9	25,657	0.03%
2021/02/01	18.5	23.72	1	23.85	23.90	17.5	25,792	0.07%
2021/01/29	40.5	23.84	7	23.80	23.60	33.5	25,749	0.13%
2021/01/28	74.2	24.02	2	24.15	24.00	72.2	24,919	0.29%
2021/01/27	0.5	24.25	0	0.00	24.20	0.5	24,495	0.00%
2021/01/26	31.9	24.12	0	0.00	24.10	31.9	24,330	0.13%
2021/01/25	18	24.19	3	24.20	24.25	15	24,011	0.06%
2021/01/22	36.5	24.33	12	24.30	24.30	24.5	24,061	0.10%
2021/01/21	7.6	24.59	1	24.60	24.50	6.6	23,998	0.03%
2021/01/20	26.6	24.68	5	24.70	24.55	21.6	23,734	0.09%
2021/01/19	1.1	24.90	3	24.85	24.90	-1.9	23,204	-0.01%
2021/01/18	5.3	24.89	5.2	24.90	24.90	0.1	23,246	0.00%
2021/01/15	4.6	25.08	4	25.10	25.00	0.6	23,093	0.00%
2021/01/14	6.1	25.20	4	25.18	25.20	2.1	23,056	0.01%
2021/01/13	3.2	25.32	4	25.23	25.30	-0.8	23,141	0.00%
2021/01/12	3	25.25	8.1	25.24	25.30	-5.1	23,295	-0.02%
2021/01/11	11.6	25.37	3	25.45	25.50	8.6	23,462	0.04%
2021/01/08	1.1	25.14	8.5	25.38	25.50	-7.4	23,573	-0.03%
2021/01/07	2.3	25.18	10	25.16	25.20	-7.7	23,465	-0.03%
2021/01/06	1.1	25.25	0	0.00	25.20	1.1	23,392	0.00%
2021/01/05	11.2	25.21	2	25.30	25.30	9.2	23,250	0.04%
2021/01/04	1.3	25.31	5	25.40	25.35	-3.7	23,389	-0.02%
2020/12/31	0	25.55	6	25.46	25.55	-6	23,478	-0.03%
2020/12/30	17.5	25.48	14	25.66	25.70	3.5	23,358	0.01%
2020/12/29	5.1	24.90	0.2	25.00	25.00	5	23,076	0.02%
2020/12/28	3.2	24.95	36.6	24.95	24.95	-33.4	23,218	-0.14%
2020/12/25	0.2	25.05	0	0.00	25.00	0.2	23,198	0.00%
2020/12/24	0.2	25.00	0	0.00	24.95	0.2	23,221	0.00%
2020/12/23	1	25.05	5	25.05	24.95	-4	23,360	-0.02%
2020/12/22	1	25.15	2	25.18	25.00	-1	23,614	0.00%
2020/12/21	0.2	25.35	1.3	25.24	25.30	-1.1	24,413	0.00%
2020/12/18	1	25.20	1	25.35	25.15	0	24,630	0.00%
2020/12/17	1.3	25.30	1	25.35	25.30	0.3	25,044	0.00%
2020/12/16	0.3	25.25	1	25.20	25.25	-0.7	25,276	0.00%
2020/12/15	15.3	24.88	1	24.90	24.85	14.3	25,416	0.06%
2020/12/14	10.2	25.02	0	0.00	25.00	10.2	25,176	0.04%
2020/12/11	12.3	25.06	5	25.08	25.10	7.3	25,001	0.03%
2020/12/10	26.4	25.09	0	0.00	25.00	26.4	24,867	0.11%
2020/12/09	2.5	25.06	23	25.00	25.10	-20.5	24,773	-0.08%
2020/12/08	13.9	24.98	5	25.03	25.05	8.9	24,550	0.04%
2020/12/07	7.2	25.17	0	0.00	25.15	7.2	24,111	0.03%
2020/12/04	0.2	25.40	9	25.35	25.40	-8.8	24,198	-0.04%
2020/12/03	2	25.23	1	25.25	25.25	1	24,136	0.00%
2020/12/02	23.2	25.19	7	25.19	25.30	16.2	24,269	0.07%
2020/12/01	11.2	25.22	4	25.19	25.30	7.2	24,275	0.03%
2020/11/30	37	25.36	2	25.43	25.15	35	24,224	0.14%
2020/11/27	10.2	25.40	0	0.00	25.45	10.2	24,017	0.04%
2020/11/26	0	0.00	7	25.54	25.55	-7	24,056	-0.03%
2020/11/25	5.7	25.52	1	25.50	25.40	4.7	24,236	0.02%
2020/11/24	0.3	25.75	1	25.75	25.75	-0.7	24,014	0.00%
2020/11/23	2.1	25.58	4.2	25.56	25.60	-2	23,973	-0.01%
2020/11/20	10	25.37	0	0.00	25.35	10	23,919	0.04%
2020/11/19	27.7	25.50	10	25.50	25.65	17.7	23,463	0.08%
2020/11/18	4	25.81	21	25.90	25.85	-17	23,071	-0.07%
2020/11/17	11.5	26.00	20	25.95	26.10	-8.5	22,736	-0.04%
2020/11/16	13.2	26.04	52.4	26.04	26.15	-39.2	23,108	-0.17%
2020/11/13	0.2	26.10	8	25.98	26.10	-7.8	23,188	-0.03%
2020/11/12	8	26.11	9	26.16	26.15	-1	23,264	0.00%
2020/11/11	7	26.36	23.3	26.30	26.50	-16.3	23,204	-0.07%
2020/11/10	44.6	25.72	5	25.70	25.80	39.6	22,260	0.18%
2020/11/09	7.3	25.33	44	25.37	25.45	-36.7	21,970	-0.17%
2020/11/06	21.1	25.30	5	25.15	25.30	16.1	21,709	0.07%
2020/11/05	0.1	25.10	0	0.00	25.05	0.1	21,637	0.00%
2020/11/04	0	0.00	0	24.95	24.85	0	21,638	0.00%
2020/11/03	32.2	24.80	2	24.80	24.90	30.2	21,556	0.14%
2020/11/02	5.2	24.36	7	24.40	24.60	-1.8	21,661	-0.01%
2020/10/30	4.6	24.35	1	24.45	24.30	3.7	21,827	0.02%
2020/10/29	27.6	24.41	5	24.40	24.35	22.6	21,638	0.10%
2020/10/28	2.2	24.71	0	0.00	24.70	2.2	21,705	0.01%
2020/10/27	5	24.79	0.9	24.90	24.75	4.1	21,812	0.02%
2020/10/26	7.1	24.94	3	24.85	24.95	4.1	22,009	0.02%
2020/10/23	1.1	24.76	0	0.00	24.75	1.1	22,506	0.00%
2020/10/22	39	24.60	2.2	24.81	24.80	36.9	25,008	0.15%
2020/10/21	15	24.55	0	0.00	24.50	15	26,046	0.06%
2020/10/20	12.4	24.57	2	24.55	24.70	10.4	26,460	0.04%
2020/10/19	5.1	24.82	0	0.00	24.75	5.1	26,540	0.02%
2020/10/16	8	24.92	6	24.94	24.90	2	26,756	0.01%
2020/10/15	15.2	25.00	0	0.00	25.05	15.2	26,830	0.06%
2020/10/14	12	25.10	3	25.18	25.15	9	26,846	0.03%
2020/10/13	10.3	25.15	10	25.15	25.15	0.3	27,029	0.00%
2020/10/12	1.6	25.33	20	25.18	25.35	-18.4	27,217	-0.07%
2020/10/08	16.2	25.35	13	25.35	25.35	3.2	27,219	0.01%
2020/10/07	1.2	25.63	0	0.00	25.60	1.2	27,207	0.00%
2020/10/06	0.4	25.85	0	0.00	25.75	0.4	27,617	0.00%
2020/10/05	0.2	25.65	0	0.00	25.45	0.2	27,813	0.00%
2020/09/30	5	25.79	5.3	25.85	25.60	-0.3	27,790	0.00%
2020/09/29	0	0.00	4.4	25.99	25.80	-4.4	27,958	-0.02%
2020/09/28	8.1	25.80	1	25.85	25.90	7.1	28,192	0.03%
2020/09/25	7.1	25.32	1	25.40	25.30	6.1	28,384	0.02%
2020/09/24	57.7	24.93	49.2	25.03	24.90	8.5	28,287	0.03%
2020/09/23	1.3	25.56	24	25.62	25.55	-22.7	27,546	-0.08%
2020/09/22	34.2	25.70	32	25.74	25.60	2.2	27,331	0.01%
2020/09/21	8.5	26.12	54.5	26.05	26.05	-46	27,043	-0.17%
2020/09/18	24	26.53	0	0.00	26.40	24	26,918	0.09%
2020/09/17	2.1	26.56	0	0.00	26.60	2.1	26,755	0.01%
2020/09/16	0.3	26.70	0	0.00	26.70	0.3	26,831	0.00%
2020/09/15	0.6	26.65	0	0.00	26.60	0.6	26,935	0.00%
2020/09/14	10.2	26.55	15	26.55	26.60	-4.8	27,256	-0.02%
2020/09/11	2	26.60	0.3	26.75	26.70	1.7	27,304	0.01%
2020/09/10	0.3	26.75	1	26.60	26.70	-0.7	27,557	0.00%
2020/09/09	2.4	26.38	0.2	26.65	26.60	2.1	27,873	0.01%
2020/09/08	2.1	26.58	0	0.00	26.60	2.1	27,947	0.01%
2020/09/07	15.4	26.64	0.1	26.80	26.70	15.3	28,718	0.05%
2020/09/04	6.1	26.69	1	26.70	26.65	5.1	29,062	0.02%
2020/09/03	4.1	26.84	3	26.85	26.85	1.1	29,103	0.00%
2020/09/02	10	26.89	3	26.85	26.90	7	29,261	0.02%
2020/09/01	1.4	27.11	0	0.00	27.20	1.4	29,059	0.00%
2020/08/31	2.1	27.13	0	0.00	27.20	2.1	29,157	0.01%
2020/08/28	0.2	27.30	1.1	27.21	27.20	-0.9	29,474	0.00%
2020/08/27	1.2	27.22	0	0.00	27.20	1.2	29,939	0.00%
2020/08/26	3.2	27.32	4.2	27.35	27.35	-0.9	30,396	0.00%
2020/08/25	0.1	27.40	1	27.40	27.25	-0.9	30,506	0.00%
2020/08/24	2	27.13	0	0.00	27.05	2	31,756	0.01%
2020/08/21	0	27.50	11.9	27.26	27.40	-11.9	32,195	-0.04%
2020/08/20	9	27.15	15	27.20	27.05	-6	32,276	-0.02%
2020/08/19	0	0.00	8	27.84	27.55	-8	32,031	-0.02%
2020/08/18	1.3	27.25	13.1	27.20	27.50	-11.9	31,835	-0.04%
2020/08/17	0.1	27.20	0	0.00	27.10	0.1	32,140	0.00%
2020/08/14	3.2	26.86	12	26.90	26.95	-8.8	32,209	-0.03%
2020/08/13	1.1	26.96	12	26.95	27.00	-10.9	32,374	-0.03%
2020/08/12	2.1	26.83	2	26.85	26.85	0.1	32,598	0.00%
2020/08/11	10.2	26.90	0	0.00	26.85	10.2	32,816	0.03%
2020/08/10	6.4	26.87	0	0.00	26.85	6.4	32,858	0.02%
2020/08/07	2	26.95	1	26.90	26.90	1	32,913	0.00%
2020/08/06	10.2	26.93	20	26.95	27.00	-9.8	33,007	-0.03%
2020/08/05	7.1	26.91	0	0.00	26.90	7.1	33,092	0.02%
2020/08/04	5.3	27.06	13.6	27.05	27.10	-8.3	33,189	-0.03%
2020/08/03	11.1	26.91	4	26.85	26.80	7.1	33,177	0.02%
2020/07/31	5	27.16	0	0.00	27.10	5	32,897	0.02%
2020/07/30	26	27.10	0	0.00	27.25	26	32,868	0.08%
2020/07/29	6	27.26	11	27.19	27.20	-5	32,705	-0.02%
2020/07/28	28.3	26.63	11	26.73	26.95	17.3	32,413	0.05%
2020/07/27	21	28.93	12	28.96	28.95	9	30,383	0.03%
2020/07/24	34.3	28.95	28	28.93	28.95	6.3	29,551	0.02%
2020/07/23	41.3	29.09	0	0.00	29.10	41.3	29,042	0.14%
2020/07/22	11	29.05	0	0.00	29.20	11	28,988	0.04%
2020/07/21	1.1	29.34	0	0.00	29.25	1.1	28,612	0.00%
2020/07/20	1.9	29.22	0	0.00	29.25	1.9	28,624	0.01%
2020/07/17	0.4	29.15	14	29.14	29.15	-13.6	28,770	-0.05%
2020/07/16	3	28.90	10	28.95	28.95	-7	29,162	-0.02%
2020/07/15	13.1	28.89	1	28.95	28.85	12.1	29,174	0.04%
2020/07/14	5.4	28.83	16	28.90	28.80	-10.6	29,484	-0.04%
2020/07/13	5.1	28.60	27	28.68	28.80	-21.9	29,705	-0.07%
2020/07/10	9.2	28.13	12	28.24	28.30	-2.8	29,897	-0.01%
2020/07/09	14.1	28.35	21	28.36	28.30	-6.9	30,300	-0.02%
2020/07/08	24.1	28.34	0	0.00	28.45	24.1	30,544	0.08%
2020/07/07	22	28.25	32	28.26	28.30	-10	30,728	-0.03%
2020/07/06	6.7	28.30	43.2	28.31	28.40	-36.5	31,080	-0.12%
2020/07/03	32	28.05	1	28.15	28.10	31	31,273	0.10%
2020/07/02	13	28.05	1	28.10	28.05	12	31,621	0.04%
2020/07/01	16.5	27.86	1	28.00	28.00	15.5	32,269	0.05%
2020/06/30	1.1	27.77	0	0.00	27.80	1.1	32,596	0.00%
2020/06/29	5.3	27.77	0	0.00	27.80	5.3	32,870	0.02%
2020/06/24	0	0.00	6	28.00	27.95	-6	33,276	-0.02%
2020/06/23	6.2	27.77	1.4	27.93	27.95	4.8	34,143	0.01%
2020/06/22	22.1	27.77	0	0.00	27.80	22.1	34,936	0.06%
2020/06/19	26.1	27.90	50	27.95	27.80	-23.9	36,670	-0.07%
2020/06/18	6	27.90	0	0.00	28.00	6	37,548	0.02%
2020/06/17	17.2	27.97	12	28.04	28.05	5.2	38,448	0.01%
2020/06/16	3.7	27.94	2	27.75	28.05	1.7	41,134	0.00%
2020/06/15	19.2	27.60	21	27.69	27.50	-1.8	44,287	0.00%
2020/06/12	17	27.65	2	27.45	27.65	15	46,443	0.03%
2020/06/11	5	28.15	18	28.36	28.00	-13	48,087	-0.03%
2020/06/10	1.1	28.45	6	28.30	28.35	-4.9	48,827	-0.01%
2020/06/09	14.2	28.04	5.1	28.11	28.20	9.1	50,493	0.02%
2020/06/08	52.7	28.08	11	28.10	28.10	41.7	52,153	0.08%
2020/06/05	15	27.99	1	28.00	28.00	14	52,394	0.03%
2020/06/04	16	28.11	12.1	27.96	28.10	3.9	52,914	0.01%
2020/06/03	28.9	28.13	45.1	28.07	28.20	-16.2	53,442	-0.03%
2020/06/02	46.4	27.28	64	27.32	27.55	-17.6	53,144	-0.03%
2020/06/01	0.3	27.15	52	27.05	27.05	-51.7	52,883	-0.10%
2020/05/29	16	26.71	0	0.00	26.65	16	52,809	0.03%
2020/05/28	7	26.88	0	0.00	26.80	7	51,720	0.01%
2020/05/27	7.1	26.91	0	0.00	26.95	7.1	51,943	0.01%
2020/05/26	23	26.96	0	0.00	26.90	23	52,311	0.04%
2020/05/25	3.2	26.65	0	0.00	26.85	3.2	52,400	0.01%
2020/05/22	26	26.81	0	0.00	26.75	26	52,542	0.05%
2020/05/21	10	27.00	2.7	27.10	27.00	7.3	52,286	0.01%
2020/05/20	13.1	27.09	0	0.00	27.00	13.1	52,172	0.03%
2020/05/19	11	26.98	1.2	26.96	26.90	9.8	52,337	0.02%
2020/05/18	17	26.87	0	0.00	26.80	17	52,591	0.03%
2020/05/15	11.5	27.04	0	0.00	26.95	11.5	52,388	0.02%
2020/05/14	4.7	26.95	1	26.90	26.90	3.7	52,322	0.01%
2020/05/13	5.1	27.04	1	27.10	27.15	4.1	52,245	0.01%
2020/05/12	6.1	26.93	3	26.90	26.85	3.1	52,304	0.01%
2020/05/11	23.4	27.06	1	27.05	27.05	22.4	52,086	0.04%
2020/05/08	0.1	26.95	0	0.00	26.85	0.1	51,777	0.00%
2020/05/07	3.5	26.91	0	0.00	26.80	3.5	51,779	0.01%
2020/05/06	3.2	26.78	0	0.00	26.85	3.2	51,838	0.01%
2020/05/05	3	26.95	1	26.85	26.85	2	51,890	0.00%
2020/05/04	42	26.80	1	26.80	26.80	41	52,065	0.08%
2020/04/30	39.3	27.17	57.2	27.22	27.30	-18	51,954	-0.03%
2020/04/29	0	26.80	47	26.78	26.75	-47	51,951	-0.09%
2020/04/28	1.2	26.37	31	26.38	26.40	-29.8	52,197	-0.06%
2020/04/27	0.8	26.30	17	26.14	26.20	-16.2	53,523	-0.03%
2020/04/24	0.2	25.80	0	0.00	25.70	0.2	53,499	0.00%
2020/04/23	1.6	25.50	10	25.80	25.50	-8.4	53,577	-0.02%
2020/04/22	14	25.29	0	0.00	25.35	14	53,322	0.03%
2020/04/21	28.6	25.78	4	25.58	25.60	24.6	53,060	0.05%
2020/04/20	36.9	26.12	1	26.10	26.20	35.9	52,741	0.07%
2020/04/17	31.6	26.47	48	26.65	26.30	-16.4	52,728	-0.03%
2020/04/16	50	26.35	29	26.39	26.40	21	52,423	0.04%
2020/04/15	17	26.56	1,711	26.58	26.65	-1,694	52,003	-3.26%	大賣/鉅額交易
2020/04/14	5.2	26.11	18	26.03	26.05	-12.8	51,453	-0.02%
2020/04/13	37	25.58	661	25.40	25.50	-624	50,789	-1.23%	大賣/鉅額交易
2020/04/10	32.3	25.85	4	25.64	25.85	28.3	50,395	0.06%
2020/04/09	14.6	25.45	30	25.41	25.50	-15.4	50,027	-0.03%
2020/04/08	33.7	24.73	10	24.73	25.00	23.7	49,387	0.05%
2020/04/07	5	24.45	3	24.48	24.60	2	48,829	0.00%
2020/04/06	635.8	23.90	41	24.30	24.25	594.8	48,303	1.23%	大買/鉅額交易
2020/04/01	62.8	24.21	25	24.17	24.25	37.8	47,488	0.08%
2020/03/31	2.1	24.30	20	24.50	24.25	-17.9	47,045	-0.04%
2020/03/30	45	23.86	49	23.82	24.10	-4	46,440	-0.01%
2020/03/27	5	24.51	36	24.42	24.20	-31	45,793	-0.07%
2020/03/26	45	23.90	32	24.10	24.10	13	44,854	0.03%
2020/03/25	102.2	24.11	38	24.15	24.20	64.2	44,137	0.15%	大買/
2020/03/24	23	22.85	78	22.82	22.55	-55	42,342	-0.13%
2020/03/23	12	20.94	2	21.58	21.20	10	41,251	0.02%
2020/03/20	80.5	21.36	26	21.06	22.00	54.5	40,385	0.13%
2020/03/19	92	20.15	41.2	20.10	20.00	50.8	37,521	0.14%
2020/03/18	89.1	22.73	12	22.95	22.20	77.1	34,172	0.23%
2020/03/17	77	23.90	35	23.95	23.55	42	31,722	0.13%
2020/03/16	12.2	25.59	7	25.56	25.20	5.2	29,142	0.02%
2020/03/13	88.3	25.63	99.4	25.25	26.50	-11.1	27,814	-0.04%
2020/03/12	92.2	27.12	82	27.13	27.05	10.2	25,814	0.04%
2020/03/11	25	27.84	3	27.95	27.80	22	23,779	0.09%
2020/03/10	76	27.76	9	27.73	28.00	67	23,290	0.29%
2020/03/09	117.2	28.22	29	28.16	28.15	88.2	22,550	0.39%	大買/
2020/03/06	0.1	29.20	20	29.05	29.10	-19.9	21,517	-0.09%
2020/03/05	6.4	29.42	0	0.00	29.50	6.4	21,338	0.03%
2020/03/04	2.9	28.84	1	28.75	29.00	1.9	21,176	0.01%
2020/03/03	5	28.96	10	28.90	28.80	-5	20,984	-0.02%
2020/03/02	15	28.65	2	28.55	28.65	13	20,932	0.06%
2020/02/27	19	29.11	0	0.00	29.05	19	20,703	0.09%
2020/02/26	4	29.33	0	0.00	29.30	4	20,238	0.02%
2020/02/25	11.2	29.59	0	0.00	29.55	11.2	19,898	0.06%
2020/02/24	3	29.55	0	0.00	29.50	3	19,823	0.02%
2020/02/21	6	29.90	2	29.85	29.85	4	19,619	0.02%
2020/02/20	18.4	30.09	29	30.11	30.00	-10.6	19,522	-0.05%
2020/02/19	0.6	29.85	2.2	29.62	29.85	-1.6	19,144	-0.01%
2020/02/18	0.2	29.15	4.9	29.03	29.10	-4.8	18,671	-0.03%
2020/02/17	1.3	28.83	0.6	29.10	29.00	0.7	18,647	0.00%
2020/02/14	3.2	28.91	23.8	28.99	28.90	-20.6	18,642	-0.11%
2020/02/13	1	29.00	0	0.00	29.00	1	18,620	0.01%
2020/02/12	4	28.80	2	28.80	28.75	2	18,683	0.01%
2020/02/11	0	28.85	5	28.75	28.75	-5	18,687	-0.03%
2020/02/10	0.5	28.80	0	0.00	28.70	0.5	18,861	0.00%
2020/02/07	21	28.74	2	28.78	28.70	19	18,737	0.10%
2020/02/06	6.7	29.05	0.3	29.15	29.10	6.3	18,665	0.03%
2020/02/05	11	28.78	25	28.77	28.85	-14	18,499	-0.08%
2020/02/04	0.8	28.75	11	28.58	28.65	-10.2	18,357	-0.06%
2020/02/03	18	27.78	18	27.36	28.05	0	18,545	0.00%
2020/01/31	10	28.29	0	0.00	28.10	10	18,420	0.05%
2020/01/30	46.5	28.36	7	28.35	28.10	39.5	17,785	0.22%
2020/01/20	0.1	29.35	23	29.21	29.30	-22.9	16,237	-0.14%
2020/01/17	0	29.00	5	28.90	29.00	-5	15,991	-0.03%
2020/01/16	0.7	28.85	0	0.00	28.85	0.7	15,868	0.00%
2020/01/15	1.2	28.66	0	0.00	28.60	1.2	15,794	0.01%
2020/01/14	13	28.69	1	28.65	28.65	12	15,721	0.08%
2020/01/13	14.5	28.43	0	0.00	28.55	14.5	15,440	0.09%
2020/01/10	20.1	28.15	0	0.00	28.10	20.1	15,239	0.13%
2020/01/09	0.2	27.95	5	27.95	27.90	-4.8	15,069	-0.03%
2020/01/08	1.1	27.71	2	27.70	27.70	-0.9	15,230	-0.01%
2020/01/07	4.4	27.77	1	27.65	27.80	3.4	15,216	0.02%
2020/01/06	5.2	27.90	0	0.00	27.80	5.2	15,294	0.03%
2020/01/03	0.3	28.00	0	0.00	28.00	0.3	15,410	0.00%
2020/01/02	5	27.87	25	27.85	27.95	-20	15,482	-0.13%
2019/12/31	2	27.93	1	27.90	27.90	1	15,445	0.01%
2019/12/30	0.1	28.00	1.6	27.97	28.00	-1.4	15,516	-0.01%
2019/12/27	0	27.95	0	0.00	27.95	0	15,529	0.00%
2019/12/26	1.3	27.90	0	0.00	27.85	1.3	15,592	0.01%
2019/12/25	0.2	27.95	0	0.00	27.90	0.2	15,758	0.00%
2019/12/24	1	27.90	3	27.90	27.90	-2	15,911	-0.01%
2019/12/23	0.5	27.90	1	27.80	27.90	-0.5	15,950	0.00%
2019/12/20	0.1	27.80	0	0.00	27.75	0.1	15,979	0.00%
2019/12/19	3	27.68	0	0.00	27.75	3	15,914	0.02%
2019/12/18	1.3	27.69	0	0.00	27.85	1.3	15,907	0.01%
2019/12/17	0.8	27.75	25.5	27.60	27.75	-24.7	16,078	-0.15%
2019/12/16	0.1	27.70	1	27.60	27.60	-0.9	16,049	-0.01%
2019/12/13	1.3	27.55	0	0.00	27.55	1.3	16,073	0.01%
2019/12/12	1.1	27.45	10	27.45	27.40	-8.9	16,057	-0.06%
2019/12/10	0	27.35	0	0.00	27.30	0	16,264	0.00%
2019/12/09	0.2	27.35	0	0.00	27.25	0.2	16,537	0.00%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/05	25	27.16	0	0.00	27.15	25	17,289	0.14%
2019/12/03	0.3	27.40	1.4	27.30	27.35	-1.1	17,190	-0.01%
2019/12/02	2.1	27.21	0	0.00	27.25	2.1	17,201	0.01%
2019/11/29	25	27.05	0	0.00	27.05	25	17,281	0.14%
2019/11/28	1	27.15	15	27.22	27.15	-14	17,242	-0.08%
2019/11/27	0	27.35	0	0.00	27.30	0	17,356	0.00%
2019/11/26	10.1	27.20	0.6	27.30	27.20	9.4	17,278	0.05%
2019/11/25	0.4	27.30	1	27.25	27.15	-0.6	16,797	0.00%
2019/11/22	2.1	27.25	0	0.00	27.30	2.1	16,888	0.01%
2019/11/21	2	27.25	10	27.25	27.35	-8	16,943	-0.05%
2019/11/20	0.1	27.60	0	0.00	27.55	0.1	16,831	0.00%
2019/11/19	0	0.00	1	27.50	27.65	-1	16,890	-0.01%
2019/11/18	0.3	27.55	0	0.00	27.50	0.3	16,975	0.00%
2019/11/15	0.1	27.35	0	0.00	27.25	0.1	17,072	0.00%
2019/11/14	3	27.07	0	0.00	27.05	3	17,235	0.02%
2019/11/13	2	27.18	0	0.00	27.15	2	17,353	0.01%
2019/11/12	28	27.25	0	0.00	27.25	28	17,339	0.16%
2019/11/11	7.3	27.27	1	27.60	27.30	6.3	17,327	0.04%
2019/11/08	1.1	27.75	0	0.00	27.60	1.1	17,195	0.01%
2019/11/07	5	27.60	25	27.60	27.60	-20	17,273	-0.12%
2019/11/06	1	27.85	0	27.95	27.95	1	17,197	0.01%
2019/11/05	2	27.80	2	27.80	27.90	0	17,289	0.00%
2019/11/04	0.9	27.70	1	27.55	27.75	-0.1	17,563	0.00%
2019/11/01	1	27.50	0	0.00	27.50	1	17,925	0.01%
2019/10/31	1.8	27.72	7	27.75	27.55	-5.2	18,214	-0.03%
2019/10/30	2.7	27.40	1.2	27.40	27.40	1.4	18,214	0.01%
2019/10/29	1	26.80	4	26.83	26.90	-3	18,010	-0.02%
2019/10/28	0.2	26.80	0	0.00	26.80	0.2	18,203	0.00%
2019/10/25	0.2	26.70	0	0.00	26.70	0.2	18,649	0.00%
2019/10/24	0.1	26.70	0	0.00	26.70	0.1	19,125	0.00%
2019/10/23	2.2	26.40	0	0.00	26.35	2.2	20,671	0.01%
2019/10/22	0.1	26.55	0.7	26.55	26.55	-0.6	21,359	0.00%
2019/10/21	1.3	26.36	0	0.00	26.30	1.3	21,715	0.01%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/15	0.8	26.50	0	0.00	26.40	0.8	22,027	0.00%
2019/10/14	0	26.40	0	0.00	26.30	0	22,065	0.00%
2019/10/09	10	26.25	0	0.00	26.25	10	22,129	0.05%
2019/10/08	1.1	26.50	0	0.00	26.30	1.1	22,168	0.00%
2019/10/07	0.2	26.35	0	0.00	26.25	0.2	22,494	0.00%
2019/10/04	2	26.20	0	0.00	26.15	2	22,638	0.01%
2019/10/03	1	26.20	10	26.15	26.20	-9	22,613	-0.04%
2019/10/02	0	0.00	0.6	26.50	26.40	-0.6	22,580	0.00%
2019/10/01	51	26.33	0	0.00	26.50	51	22,573	0.23%
2019/09/26	3	26.43	3	26.40	26.40	0	22,495	0.00%
2019/09/25	4.1	26.58	47	26.62	26.55	-42.9	22,583	-0.19%
2019/09/24	0	26.75	14	26.55	26.75	-14	22,930	-0.06%
2019/09/23	10.2	26.75	1.5	26.75	26.60	8.7	23,043	0.04%
2019/09/20	1.3	26.61	2	26.50	26.80	-0.7	23,223	0.00%
2019/09/18	8.2	26.55	1	26.40	26.60	7.2	22,929	0.03%
2019/09/17	5.1	26.25	5	26.35	26.35	0.1	22,955	0.00%
2019/09/16	1	26.45	1	26.50	26.35	0	23,115	0.00%
2019/09/12	13	26.43	0	0.00	26.40	13	23,217	0.06%
2019/09/11	4.1	26.57	28.7	26.48	26.55	-24.6	23,404	-0.11%
2019/09/10	5.3	26.31	16.9	26.45	26.50	-11.7	23,314	-0.05%
2019/09/09	24	25.92	2.1	25.95	25.95	21.9	23,108	0.09%
2019/09/06	1.6	25.52	0	0.00	25.50	1.6	23,148	0.01%
2019/09/05	2.9	25.43	0	0.00	25.35	2.9	23,710	0.01%
2019/09/04	2	25.28	1	25.50	25.30	1	25,069	0.00%
2019/09/03	5.7	25.69	1	25.70	25.50	4.7	26,001	0.02%
2019/09/02	0.6	25.50	10	25.45	25.40	-9.4	26,062	-0.04%
2019/08/30	1.6	25.15	1	25.25	25.25	0.6	26,219	0.00%
2019/08/29	0.1	25.05	0	0.00	24.95	0.1	26,212	0.00%
2019/08/28	6.2	24.92	0	0.00	24.95	6.2	26,278	0.02%
2019/08/27	0	25.00	2	25.00	24.90	-2	26,610	-0.01%
2019/08/26	1.1	24.68	0	0.00	24.75	1.1	26,731	0.00%
2019/08/23	1.3	24.90	1	24.80	24.95	0.3	27,028	0.00%
2019/08/22	12	25.05	0	0.00	24.85	12	27,080	0.04%
2019/08/21	4	25.04	0	0.00	25.00	4	27,472	0.01%
2019/08/20	20.3	25.40	0	0.00	25.25	20.3	27,503	0.07%
2019/08/19	0	0.00	11	25.35	25.40	-11	27,585	-0.04%
2019/08/16	10	24.94	7	25.20	25.10	3	27,509	0.01%
2019/08/15	0	25.10	0	0.00	24.95	0	27,574	0.00%
2019/08/14	3.6	25.12	0	0.00	25.05	3.6	28,148	0.01%
2019/08/13	5	25.02	0	0.00	24.95	5	28,151	0.02%
2019/08/12	1	25.25	3	25.30	25.15	-2	28,133	-0.01%
2019/08/08	19.5	25.24	0	0.00	25.25	19.5	28,093	0.07%
2019/08/07	32	25.06	0	25.20	24.95	32	28,051	0.11%
2019/08/06	4	24.60	0	0.00	25.00	4	28,144	0.01%
2019/08/05	4.1	24.95	25	24.97	25.00	-20.9	27,843	-0.07%
2019/08/02	11	25.23	3	25.20	25.25	8	27,540	0.03%
2019/08/01	7	25.67	10	25.73	25.60	-3	27,284	-0.01%
2019/07/31	5.2	25.86	5	25.65	26.00	0.2	26,895	0.00%
2019/07/30	6	25.69	0	0.00	25.65	6	26,736	0.02%
2019/07/29	13	25.82	0	0.00	25.85	13	26,960	0.05%
2019/07/26	9.2	26.17	16	26.12	26.15	-6.8	26,721	-0.03%
2019/07/25	19	26.47	36.5	26.69	26.30	-17.5	26,367	-0.07%
2019/07/24	11	28.12	19	28.19	28.10	-8	24,865	-0.03%
2019/07/23	12.4	28.05	16	28.05	28.10	-3.6	24,492	-0.01%
2019/07/22	8.6	27.82	5	27.77	27.95	3.6	24,260	0.01%
2019/07/19	0.4	27.50	14	27.44	27.50	-13.6	23,851	-0.06%
2019/07/18	1	27.20	5	27.20	27.20	-4	23,830	-0.02%
2019/07/17	38	27.20	2	27.30	27.15	36	23,844	0.15%
2019/07/16	0	27.40	1	27.35	27.35	-1	23,729	0.00%
2019/07/15	0.5	27.50	0	0.00	27.50	0.5	23,605	0.00%
2019/07/12	0.4	27.35	39	27.30	27.35	-38.6	23,437	-0.16%
2019/07/11	55.2	27.07	23	26.93	27.20	32.2	23,233	0.14%
2019/07/10	0.2	26.55	6	26.45	26.50	-5.8	22,762	-0.03%
2019/07/08	0	26.45	2.3	26.43	26.35	-2.3	23,065	-0.01%
2019/07/05	0.2	26.50	0	0.00	26.45	0.2	23,175	0.00%
2019/07/04	12.1	26.25	1	26.40	26.40	11.1	23,236	0.05%
2019/07/03	1.8	25.98	13	25.85	26.10	-11.2	23,491	-0.05%
2019/07/02	6.3	25.85	4	25.86	25.90	2.3	23,672	0.01%
2019/07/01	3.3	25.90	0	0.00	26.00	3.3	23,789	0.01%
2019/06/28	11	26.00	2	26.00	26.00	9	23,488	0.04%
2019/06/27	0	26.40	0	0.00	26.35	0	23,380	0.00%
2019/06/26	1.2	26.32	0	0.00	26.30	1.2	23,307	0.01%
2019/06/25	0	26.55	0	0.00	26.45	0	23,461	0.00%
2019/06/24	0.3	26.60	20.4	26.38	26.50	-20.1	23,674	-0.09%
2019/06/21	1	26.30	1	26.20	26.25	0	23,732	0.00%
2019/06/20	15.4	26.30	0	0.00	26.30	15.4	23,667	0.06%
2019/06/19	0.6	26.35	2	26.35	26.35	-1.5	23,701	-0.01%
2019/06/18	0.3	26.00	0.2	26.00	25.95	0.1	23,540	0.00%
2019/06/17	1	25.95	3	25.90	25.90	-2	23,709	-0.01%
2019/06/14	2.2	25.86	0	0.00	25.90	2.2	23,776	0.01%
2019/06/13	17	25.57	0.6	25.65	25.55	16.4	24,075	0.07%
2019/06/12	15.5	25.71	7	25.66	25.80	8.5	23,782	0.04%
2019/06/11	41	26.70	0	0.00	26.55	41	22,365	0.18%
2019/06/10	3.2	27.30	0	0.00	27.30	3.2	21,359	0.02%
2019/06/06	2	27.23	10	27.24	27.40	-8	21,216	-0.04%
2019/06/05	2.4	27.31	1	27.25	27.25	1.4	21,017	0.01%
2019/06/04	0.1	27.35	1	27.15	27.40	-0.9	20,989	0.00%
2019/06/03	2.9	27.23	14	27.04	27.20	-11.1	21,008	-0.05%
2019/05/31	32.2	27.43	24	27.23	27.40	8.2	20,625	0.04%
2019/05/30	17.2	26.82	4	27.03	27.20	13.2	20,292	0.06%
2019/05/29	1	26.60	2	26.65	26.60	-1	20,092	0.00%
2019/05/28	2.5	26.53	22.1	26.50	26.65	-19.6	20,048	-0.10%
2019/05/27	17.2	26.27	3	26.40	26.35	14.2	19,647	0.07%
2019/05/24	0	26.10	20	26.05	26.10	-20	19,623	-0.10%
2019/05/23	1.3	25.87	4	25.85	25.95	-2.7	19,414	-0.01%
2019/05/22	0.1	26.05	1	26.05	26.05	-0.9	19,294	0.00%
2019/05/21	2.5	26.32	30.1	26.27	26.20	-27.6	19,193	-0.14%
2019/05/20	0.4	25.50	7	25.33	25.50	-6.6	18,601	-0.04%
2019/05/17	12.3	25.16	0.1	25.20	25.15	12.2	18,585	0.07%
2019/05/16	2	25.15	0	0.00	25.10	2	18,606	0.01%
2019/05/15	0.1	25.25	1	25.25	25.15	-0.9	18,588	0.00%
2019/05/14	1.2	25.06	0	0.00	25.00	1.2	18,916	0.01%
2019/05/13	2.4	25.06	8	25.11	25.20	-5.6	18,807	-0.03%
2019/05/10	2	25.03	2	25.20	25.00	0	18,849	0.00%
2019/05/09	4	25.07	0	0.00	25.00	4	18,933	0.02%
2019/05/08	1.2	25.03	0	0.00	25.10	1.2	18,851	0.01%
2019/05/07	1	25.10	0	0.00	25.15	1	18,793	0.01%
2019/05/06	7.6	24.89	0	0.00	25.00	7.6	18,814	0.04%
2019/05/03	6	25.34	0	0.00	25.30	6	18,468	0.03%
2019/05/02	7.8	25.48	1	25.55	25.50	6.8	18,253	0.04%
2019/04/30	4.2	25.33	1	25.40	25.35	3.2	18,221	0.02%
2019/04/29	14.2	25.38	24	25.29	25.40	-9.8	18,211	-0.05%
2019/04/26	2.5	24.67	1	24.65	24.75	1.5	17,998	0.01%
2019/04/25	7	24.21	0	0.00	24.25	7	17,956	0.04%
2019/04/24	11.6	24.32	0	0.00	24.25	11.6	17,982	0.06%
2019/04/23	1.3	24.25	0	0.00	24.25	1.3	17,987	0.01%
2019/04/22	10.5	24.15	0	0.00	24.20	10.5	17,908	0.06%
2019/04/19	6	24.04	0.3	24.10	24.10	5.7	18,069	0.03%
2019/04/18	1.5	23.93	5	23.95	24.00	-3.5	18,171	-0.02%
2019/04/17	9	23.95	0	0.00	23.95	9	18,505	0.05%
2019/04/16	0	23.95	0	0.00	23.90	0	18,657	0.00%
2019/04/15	36.1	23.86	0	0.00	24.00	36.1	18,807	0.19%
2019/04/12	1.1	23.81	1.1	23.72	23.85	-0.1	18,693	0.00%
2019/04/11	1.4	23.88	0	0.00	23.90	1.4	18,397	0.01%
2019/04/10	0.6	24.00	0	0.00	24.00	0.6	18,284	0.00%
2019/04/09	2	23.90	16	24.00	24.00	-14	18,336	-0.08%
2019/04/08	10.8	23.95	2	24.08	23.95	8.8	18,029	0.05%
2019/04/03	0	24.00	5	23.85	24.00	-5	17,704	-0.03%
2019/04/02	0.6	24.00	0	0.00	24.00	0.6	17,400	0.00%
2019/04/01	2.6	23.85	0	0.00	23.85	2.6	17,289	0.02%
2019/03/29	0	23.75	0	0.00	23.75	0	17,047	0.00%
2019/03/28	5.6	23.44	0.2	23.60	23.60	5.4	16,965	0.03%
2019/03/27	2	23.55	1	23.50	23.45	1	16,785	0.01%
2019/03/26	5.3	23.50	10.4	23.50	23.55	-5.1	16,543	-0.03%
2019/03/25	0.5	23.50	1	23.45	23.45	-0.5	16,759	0.00%
2019/03/22	3.8	23.56	11	23.51	23.60	-7.2	16,503	-0.04%
2019/03/21	1.1	23.31	0	0.00	23.35	1.1	16,257	0.01%
2019/03/20	1.4	23.28	1.1	23.26	23.30	0.3	16,136	0.00%
2019/03/19	35	23.30	36	23.11	23.30	-1	15,773	-0.01%
2019/03/18	20.4	23.12	5	23.10	23.10	15.4	15,502	0.10%
2019/03/15	0.6	22.55	9	22.46	22.50	-8.4	14,950	-0.06%
2019/03/14	0.2	22.40	0	0.00	22.35	0.2	14,889	0.00%
2019/03/13	0.1	22.45	10	22.40	22.40	-9.9	15,168	-0.07%
2019/03/12	0.7	22.45	0	0.00	22.40	0.7	15,255	0.00%
2019/03/11	1	22.10	1	22.10	22.10	0	15,236	0.00%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	0	0.00	20	22.25	22.20	-20	15,604	-0.13%
2019/03/06	0.5	22.25	0	0.00	22.20	0.5	15,520	0.00%
2019/03/05	0.6	22.20	1	22.20	22.15	-0.4	15,649	0.00%
2019/03/04	1.7	22.20	0	0.00	22.15	1.7	15,772	0.01%
2019/02/27	0.5	22.10	0	0.00	22.10	0.5	15,696	0.00%
2019/02/26	0.1	22.00	5	22.05	22.00	-4.9	15,641	-0.03%
2019/02/25	1.5	21.90	0	0.00	22.00	1.5	15,615	0.01%
2019/02/22	1.5	21.80	0	0.00	21.85	1.5	15,616	0.01%
2019/02/21	5.3	21.71	0	0.00	21.80	5.3	15,713	0.03%
2019/02/20	5.2	21.66	2	21.80	21.80	3.2	15,837	0.02%
2019/02/19	1	21.60	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0.2	21.80	3	21.65	21.70	-2.8	15,793	-0.02%
2019/02/15	0.2	21.70	0	0.00	21.55	0.2	15,757	0.00%
2019/02/14	0	0.00	1.2	21.86	21.80	-1.2	15,741	-0.01%
2019/02/13	1.8	21.95	2.3	21.95	21.90	-0.5	15,671	0.00%
2019/02/12	0	0.00	7	21.59	21.60	-7	15,307	-0.05%
2019/02/11	0	21.55	0.2	21.55	21.45	-0.2	15,363	0.00%
2019/01/30	0.4	21.40	0	0.00	21.35	0.4	15,373	0.00%
2019/01/29	1	21.10	22	21.30	21.25	-21	15,262	-0.14%
2019/01/28	1.3	21.18	13	21.23	21.30	-11.7	15,260	-0.08%
2019/01/25	0	21.20	2	21.15	21.20	-2	15,427	-0.01%
2019/01/24	0.2	21.20	0.3	21.20	21.15	-0.1	15,386	0.00%
2019/01/23	0.3	21.20	0	0.00	21.15	0.3	15,689	0.00%
2019/01/22	0.5	21.35	0	0.00	21.35	0.5	15,855	0.00%
2019/01/21	0.6	21.40	4	21.30	21.40	-3.4	16,139	-0.02%
2019/01/18	0	21.20	0	0.00	21.20	0	16,342	0.00%
2019/01/17	0.1	21.00	0	0.00	20.95	0.1	16,698	0.00%
2019/01/16	0	21.05	0	0.00	21.00	0	17,012	0.00%
2019/01/15	0.6	21.10	20	21.05	21.10	-19.4	17,393	-0.11%
2019/01/14	26.4	20.91	0	0.00	21.00	26.4	17,507	0.15%
2019/01/11	0.1	21.00	12.6	20.95	21.00	-12.4	17,687	-0.07%
2019/01/09	10.1	20.70	0	0.00	20.70	10.1	17,810	0.06%
2019/01/08	0	20.40	0	0.00	20.30	0	17,839	0.00%
2019/01/07	67.1	20.35	0	0.00	20.30	67.1	18,123	0.37%
2019/01/04	1.6	20.19	0	0.00	20.20	1.6	18,456	0.01%
2019/01/02	1.5	20.27	0	0.00	20.10	1.5	19,757	0.01%
2018/12/28	5	20.10	0	0.00	20.10	5	19,901	0.03%
2018/12/27	0.5	20.25	0	0.00	20.25	0.5	19,989	0.00%
2018/12/26	0	20.10	0	0.00	20.00	0	20,202	0.00%
2018/12/25	0	20.15	0	0.00	20.05	0	20,285	0.00%
2018/12/24	0.6	20.25	0	0.00	20.20	0.6	20,467	0.00%
2018/12/22	13.6	20.01	0	0.00	20.05	13.6	20,407	0.07%
2018/12/21	4	20.05	0	0.00	20.00	4	20,553	0.02%
2018/12/20	0.2	20.15	0	0.00	20.05	0.2	20,632	0.00%
2018/12/19	15.4	20.10	0	0.00	20.20	15.4	20,630	0.07%
2018/12/18	10	20.25	0	0.00	20.05	10	20,689	0.05%
2018/12/17	1.4	20.43	0	0.00	20.40	1.4	20,559	0.01%
2018/12/12	0	0.00	0.8	20.55	20.45	-0.8	20,676	0.00%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	1.1	20.26	0	0.00	20.20	1.1	20,823	0.01%
2018/12/06	17	20.51	0	0.00	20.45	17	20,842	0.08%
2018/12/05	36	20.69	0	0.00	20.65	36	20,622	0.17%
2018/12/04	10.2	20.90	0	0.00	20.90	10.2	20,671	0.05%
2018/12/03	0.9	21.00	0	0.00	21.00	0.9	21,048	0.00%
2018/11/30	0.4	20.85	2	20.70	20.80	-1.6	21,058	-0.01%
2018/11/29	0.1	20.70	0	0.00	20.65	0.1	20,923	0.00%
2018/11/28	2	20.75	0	0.00	20.75	2	20,813	0.01%
2018/11/27	0.2	20.80	0	0.00	20.70	0.2	20,751	0.00%
2018/11/26	0	20.90	0	0.00	20.75	0	20,769	0.00%
2018/11/23	0.1	20.85	0	0.00	20.75	0.1	20,746	0.00%
2018/11/22	0	20.90	0	0.00	20.85	0	20,940	0.00%
2018/11/21	10	20.85	0	0.00	20.95	10	20,971	0.05%
2018/11/20	0.2	21.10	0	0.00	21.00	0.2	20,952	0.00%
2018/11/19	1	21.20	0	0.00	21.15	1	20,867	0.00%
2018/11/16	0.2	21.35	0	0.00	21.30	0.2	20,940	0.00%
2018/11/15	0.8	21.25	0	0.00	21.25	0.8	21,101	0.00%
2018/11/14	0.6	21.30	0	0.00	21.25	0.6	21,141	0.00%
2018/11/13	0	21.15	0	0.00	21.10	0	21,146	0.00%
2018/11/07	0	21.15	0	0.00	21.10	0	21,259	0.00%
2018/11/06	10.1	20.80	0	0.00	20.95	10.1	21,331	0.05%
2018/11/05	1.2	20.67	0	0.00	20.90	1.2	21,271	0.01%
2018/11/02	1.1	20.95	0	0.00	20.95	1.1	21,327	0.01%
2018/11/01	3	20.38	0	0.00	20.35	3	21,475	0.01%
2018/10/31	1.4	20.44	0	0.00	20.50	1.4	21,654	0.01%
2018/10/30	0	0.00	5	19.85	19.85	-5	21,381	-0.02%
2018/10/29	3	19.68	10	19.75	19.60	-7	21,457	-0.03%
2018/10/26	5	19.96	2	19.90	19.85	3	21,237	0.01%
2018/10/25	3	19.93	3	19.80	19.95	0	20,989	0.00%
2018/10/24	14.3	20.22	0	0.00	20.40	14.3	20,864	0.07%
2018/10/23	8.4	20.61	3	20.55	20.55	5.4	20,596	0.03%
2018/10/22	3	20.98	4	20.90	20.90	-1	20,634	0.00%
2018/10/19	2	21.05	0	0.00	21.20	2	21,371	0.01%
2018/10/18	1.4	21.28	0	0.00	21.30	1.4	21,953	0.01%
2018/10/17	0.1	21.40	0	0.00	21.30	0.1	22,288	0.00%
2018/10/16	5	21.38	0	0.00	21.25	5	22,707	0.02%
2018/10/15	5.2	21.40	4	21.35	21.50	1.2	22,810	0.01%
2018/10/12	3.2	21.38	6	21.53	21.75	-2.8	22,725	-0.01%
2018/10/11	19	21.66	6	21.65	21.60	13	22,514	0.06%
2018/10/09	0.1	22.35	0	0.00	22.35	0.1	21,684	0.00%
2018/10/08	0	22.15	0	0.00	22.05	0	21,599	0.00%
2018/10/05	2	22.00	4.7	22.07	22.05	-2.7	21,648	-0.01%
2018/10/04	8.7	22.20	0	0.00	22.20	8.7	21,719	0.04%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	6.1	22.40	0	0.00	22.45	6.1	21,800	0.03%
2018/10/01	0.8	22.60	2	22.50	22.60	-1.2	21,737	-0.01%
2018/09/28	0.4	22.55	10	22.40	22.55	-9.6	21,924	-0.04%
2018/09/27	0	0.00	1	22.50	22.50	-1	21,937	0.00%
2018/09/26	0	22.65	0	0.00	22.55	0	21,787	0.00%
2018/09/25	0.3	22.70	0	0.00	22.75	0.3	21,931	0.00%
2018/09/21	2.4	22.56	1	22.65	22.65	1.4	21,926	0.01%
2018/09/20	0.3	22.30	0	0.00	22.20	0.3	21,815	0.00%
2018/09/19	0.3	22.40	0	22.40	22.30	0.3	21,922	0.00%
2018/09/18	0.4	22.40	0	0.00	22.40	0.4	21,967	0.00%
2018/09/17	0.3	22.35	1.5	22.35	22.30	-1.1	22,111	-0.01%
2018/09/14	10	22.50	0	0.00	22.35	10	23,007	0.04%
2018/09/13	0.7	22.40	10	22.40	22.40	-9.3	23,321	-0.04%
2018/09/12	6.6	22.16	0	0.00	22.25	6.6	23,916	0.03%
2018/09/11	0.2	22.30	2	22.30	22.30	-1.8	24,111	-0.01%
2018/09/10	0.1	22.30	0	0.00	22.30	0.1	24,379	0.00%
2018/09/07	1.1	22.34	0	0.00	22.30	1.1	24,644	0.00%
2018/09/06	0	22.10	0	0.00	22.00	0	24,498	0.00%
2018/09/05	0	22.35	0.3	22.35	22.25	-0.3	24,306	0.00%
2018/09/04	0.6	22.50	0	0.00	22.45	0.6	24,389	0.00%
2018/09/03	1.2	22.50	3	22.50	22.45	-1.8	24,495	-0.01%
2018/08/31	0	0.00	6	22.48	22.60	-6	24,580	-0.02%
2018/08/30	0.4	22.45	4.5	22.45	22.45	-4.2	24,596	-0.02%
2018/08/29	0.1	22.55	2	22.45	22.60	-1.9	24,861	-0.01%
2018/08/28	16.3	22.42	0	0.00	22.45	16.3	24,888	0.07%
2018/08/27	0	22.25	0	0.00	22.25	0	24,877	0.00%
2018/08/24	0.2	22.35	0	0.00	22.25	0.2	25,024	0.00%
2018/08/23	4.1	22.35	1	22.40	22.35	3.1	26,130	0.01%
2018/08/22	0.7	22.30	0	0.00	22.25	0.7	26,468	0.00%
2018/08/20	0	21.95	2	21.85	21.80	-2	26,210	-0.01%
2018/08/17	0	21.90	0	0.00	21.75	0	26,200	0.00%
2018/08/16	0.4	21.90	0	0.00	21.80	0.4	26,087	0.00%
2018/08/15	0.2	21.70	0	0.00	21.55	0.2	26,034	0.00%
2018/08/13	0	0.00	3	21.55	21.60	-3	26,031	-0.01%
2018/08/09	0	21.90	0	0.00	21.70	0	25,901	0.00%
2018/08/08	0.5	22.00	0	0.00	21.95	0.5	25,510	0.00%
2018/08/07	0	0.00	55	21.89	21.65	-55	25,626	-0.21%
2018/08/06	0	0.00	1	21.40	21.65	-1	25,757	0.00%
2018/08/02	0	21.35	0	0.00	21.25	0	25,593	0.00%
2018/08/01	0.5	21.45	0	0.00	21.40	0.5	25,543	0.00%
2018/07/31	5.1	21.45	15	21.30	21.35	-9.9	25,618	-0.04%
2018/07/30	1	21.00	0	0.00	21.00	1	25,488	0.00%
2018/07/27	0	0.00	5	20.95	20.95	-5	25,593	-0.02%
2018/07/26	18	20.98	25	21.03	21.10	-7	25,359	-0.03%
2018/07/25	12.6	22.38	2.1	22.43	22.45	10.5	24,594	0.04%
2018/07/24	1.7	22.32	14	22.37	22.35	-12.3	24,225	-0.05%
2018/07/23	0.3	22.15	0.1	22.15	22.20	0.2	23,943	0.00%
2018/07/20	0.1	21.90	0	0.00	21.90	0.1	23,817	0.00%
2018/07/19	0.7	21.85	0	0.00	21.80	0.7	23,401	0.00%
2018/07/18	4	21.75	0	0.00	21.70	4	23,302	0.02%
2018/07/17	0	21.80	0	0.00	21.70	0	23,322	0.00%
2018/07/16	11.2	21.77	0	0.00	21.70	11.2	23,204	0.05%
2018/07/13	2.7	21.73	0	0.00	21.80	2.7	23,181	0.01%
2018/07/12	3	21.42	1	21.30	21.65	2	22,993	0.01%
2018/07/11	3.2	21.13	0	0.00	21.25	3.2	22,821	0.01%
2018/07/10	7	21.17	0	0.00	21.15	7	22,723	0.03%
2018/07/09	0.1	21.10	0	0.00	21.05	0.1	22,706	0.00%
2018/07/06	3.1	20.90	0	0.00	20.95	3.1	22,809	0.01%
2018/07/04	0.1	21.05	0	0.00	20.90	0.1	23,080	0.00%
2018/07/03	0	21.05	0	0.00	20.95	0	23,244	0.00%
2018/06/27	3	21.07	0	0.00	21.00	3	22,898	0.01%
2018/06/25	0.2	21.25	0	0.00	21.15	0.2	22,765	0.00%
2018/06/21	4.2	21.08	0	0.00	21.05	4.2	21,835	0.02%
2018/06/20	1	21.15	0	0.00	21.20	1	21,448	0.00%
2018/06/19	0	21.35	0	0.00	21.20	0	21,255	0.00%
2018/06/15	0.2	21.55	0	0.00	21.50	0.2	20,993	0.00%
2018/06/14	1	21.60	0	0.00	21.40	1	20,688	0.00%
2018/06/13	17	21.88	0	0.00	21.75	17	20,651	0.08%
2018/06/12	0.2	21.95	0	0.00	21.95	0.2	20,943	0.00%
2018/06/11	0.3	21.90	0.7	21.90	21.90	-0.4	20,742	0.00%
2018/06/08	2	21.80	0.4	21.85	21.85	1.6	20,647	0.01%
2018/06/07	0	21.90	0	0.00	21.90	0	20,550	0.00%
2018/06/06	0.2	21.70	0	0.00	21.80	0.2	20,481	0.00%
2018/06/05	20	21.25	5.2	21.31	21.50	14.8	20,094	0.07%
2018/06/04	0.8	21.25	1	21.10	21.25	-0.2	19,888	0.00%
2018/06/01	5.2	20.91	0.3	21.15	21.10	4.9	19,806	0.02%
2018/05/31	5	20.90	0	0.00	20.90	5	19,617	0.03%
2018/05/30	20.3	21.00	0	0.00	21.00	20.3	18,518	0.11%
2018/05/29	2.1	21.25	0	0.00	21.30	2.1	18,050	0.01%
2018/05/28	0	21.25	1	21.20	21.25	-1	18,174	-0.01%
2018/05/25	3	21.15	1.1	21.20	21.15	1.9	18,447	0.01%
2018/05/24	5.2	21.15	1	21.20	21.20	4.2	18,530	0.02%
2018/05/23	0	21.20	0	0.00	21.15	0	18,745	0.00%
2018/05/22	1.5	21.17	0	0.00	21.25	1.5	18,789	0.01%
2018/05/21	3.2	21.17	0	0.00	21.25	3.2	19,174	0.02%
2018/05/18	2	21.15	0	0.00	21.15	2	19,484	0.01%
2018/05/17	5.5	21.29	1	21.25	21.15	4.5	19,752	0.02%
2018/05/16	4.2	21.05	0	0.00	21.10	4.2	19,724	0.02%
2018/05/15	1.5	21.15	0	0.00	21.15	1.5	20,236	0.01%
2018/05/14	2	21.23	3.6	20.99	21.20	-1.7	21,219	-0.01%
2018/05/11	0.3	20.90	2	20.85	20.90	-1.7	20,891	-0.01%
2018/05/10	1	20.75	13	20.75	20.80	-12	20,762	-0.06%
2018/05/08	8.1	20.68	20	20.80	20.70	-11.9	20,609	-0.06%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/04	4	20.60	0	0.00	20.70	4	20,229	0.02%
2018/05/03	5	20.60	14	20.60	20.55	-9	19,964	-0.05%
2018/05/02	7.5	20.87	1	20.90	20.85	6.5	19,853	0.03%
2018/04/30	15.7	20.95	12	20.85	21.00	3.7	19,823	0.02%
2018/04/27	2	20.58	0	0.00	20.60	2	19,442	0.01%
2018/04/26	8	20.50	2	20.40	20.55	6	19,337	0.03%
2018/04/25	2.1	20.15	0.3	20.25	20.25	1.8	18,756	0.01%
2018/04/24	0.7	20.25	0	0.00	20.25	0.7	18,750	0.00%
2018/04/23	5	20.22	0	0.00	20.15	5	18,664	0.03%
2018/04/20	1.2	20.18	1	20.25	20.35	0.2	18,459	0.00%
2018/04/19	2	20.13	0	0.00	20.20	2	18,391	0.01%
2018/04/18	13.3	20.05	0	0.00	20.10	13.3	18,405	0.07%
2018/04/17	6	19.98	0	0.00	20.05	6	18,418	0.03%
2018/04/16	3.2	20.04	3.9	20.09	20.15	-0.7	18,419	0.00%
2018/04/13	10	20.08	0	0.00	20.05	10	18,429	0.05%
2018/04/12	5.2	19.95	12	20.07	20.10	-6.8	18,673	-0.04%
2018/04/11	0.2	20.00	0	0.00	20.00	0.2	18,618	0.00%
2018/04/10	0	0.00	1.2	19.80	19.80	-1.2	18,443	-0.01%
2018/04/09	3.1	19.46	1	19.50	19.60	2.1	18,617	0.01%
2018/04/03	3	19.40	0	0.00	19.45	3	18,393	0.02%
2018/03/31	3	19.55	0	0.00	19.55	3	18,130	0.02%
2018/03/30	0.1	19.60	0	0.00	19.50	0.1	18,148	0.00%
2018/03/29	2.2	19.46	0	0.00	19.60	2.2	18,061	0.01%
2018/03/27	20.5	19.45	0	0.00	19.45	20.5	17,863	0.11%
2018/03/26	1	19.35	0	0.00	19.35	1	17,556	0.01%
2018/03/23	2	19.40	0	0.00	19.40	2	17,404	0.01%
2018/03/22	3	19.60	0	0.00	19.60	3	17,160	0.02%
2018/03/21	1.2	19.60	5	19.60	19.60	-3.8	17,019	-0.02%
2018/03/20	4	19.50	0	0.00	19.50	4	17,193	0.02%
2018/03/19	1	19.55	5	19.55	19.60	-4	17,095	-0.02%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/13	0	19.55	4	19.51	19.55	-4	16,419	-0.02%
2018/03/12	0.5	19.50	0.1	19.50	19.50	0.4	16,407	0.00%
2018/03/08	0.4	19.40	0	0.00	19.35	0.4	16,711	0.00%
2018/03/07	0.2	19.40	0	0.00	19.40	0.2	16,752	0.00%
2018/03/06	0.1	19.40	0	0.00	19.35	0.1	17,009	0.00%
2018/03/05	11	19.34	10	19.25	19.20	1	17,229	0.01%
2018/03/02	0.1	19.40	0	0.00	19.35	0.1	17,120	0.00%
2018/03/01	0	0.00	10	19.50	19.40	-10	17,038	-0.06%
2018/02/27	10	19.40	0	0.00	19.35	10	16,915	0.06%
2018/02/26	0.3	19.50	0	0.00	19.50	0.3	16,660	0.00%
2018/02/23	7	19.32	0	0.00	19.30	7	16,730	0.04%
2018/02/21	2	19.15	1	19.30	19.30	1	17,463	0.01%
2018/02/09	2	18.65	0	0.00	18.70	2	16,791	0.01%
2018/02/08	1	18.85	10	18.90	18.90	-9	16,543	-0.05%
2018/02/07	0	0.00	10	19.00	18.65	-10	16,492	-0.06%
2018/02/06	37	18.58	0	0.00	18.50	37	16,036	0.23%
2018/02/05	44	19.10	0	0.00	19.10	44	14,890	0.30%
2018/01/31	0.7	19.30	0	0.00	19.20	0.7	14,772	0.00%
2018/01/30	0.1	19.40	0	0.00	19.30	0.1	14,652	0.00%
2018/01/29	20.1	19.40	0	0.00	19.50	20.1	14,592	0.14%
2018/01/26	3.2	19.35	0	0.00	19.45	3.2	14,560	0.02%
2018/01/25	0.1	19.50	0	0.00	19.50	0.1	14,466	0.00%
2018/01/24	0	0.00	5.1	19.45	19.45	-5.1	14,371	-0.04%
2018/01/23	0.1	19.50	0	0.00	19.55	0.1	14,207	0.00%
2018/01/22	0	0.00	0.3	19.55	19.60	-0.3	14,192	0.00%
2018/01/19	5	19.55	0	0.00	19.60	5	14,125	0.04%
2018/01/17	5	19.45	2.1	19.40	19.50	2.9	14,104	0.02%
2018/01/16	20	19.50	0	0.00	19.45	20	13,944	0.14%
2018/01/15	1.1	19.45	0	0.00	19.50	1.1	13,804	0.01%
2018/01/12	2	19.45	0	0.00	19.50	2	13,625	0.01%
2018/01/11	0.3	19.50	0	0.00	19.55	0.3	13,433	0.00%
2018/01/09	0	19.50	3	19.53	19.60	-3	13,486	-0.02%
2018/01/08	20.5	19.35	3.1	19.42	19.60	17.4	13,493	0.13%
2018/01/05	0.2	19.30	17	19.25	19.35	-16.8	13,108	-0.13%
2018/01/04	0	19.25	0	0.00	19.30	0	13,178	0.00%
2018/01/03	0.7	19.25	5.2	19.13	19.35	-4.5	13,256	-0.03%
2018/01/02	0.1	18.90	1	18.85	18.90	-0.9	12,821	-0.01%