玉山金 (2884)-永豐金-南投券商分點個股進出

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
27.50
漲跌
--
漲幅
0.00%
成交量
10,984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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/12/11	1	27.35	0	0.00	27.50	1	21,729	0.00%
2024/12/10	2.3	27.41	0	27.65	27.50	2.3	21,712	0.01%
2024/12/09	0	0.00	1	27.40	27.55	-1	21,899	0.00%
2024/12/06	6	27.55	6	27.70	27.55	0	22,115	0.00%
2024/12/05	0	0.00	6	27.62	27.70	-6	22,149	-0.03%
2024/12/04	3	27.55	3	27.90	27.55	0	22,211	0.00%
2024/12/03	0	0.00	2	27.73	27.80	-2	22,524	-0.01%
2024/11/29	0.1	27.15	0	0.00	27.00	0.1	22,410	0.00%
2024/11/28	1.1	27.28	0	0.00	27.30	1.1	22,582	0.01%
2024/11/27	1	27.50	23	27.47	27.35	-22	22,701	-0.10%
2024/11/26	6.4	27.45	6	27.55	27.45	0.4	22,593	0.00%
2024/11/25	1	27.45	3	27.59	27.80	-2	22,575	-0.01%
2024/11/22	14	27.43	14	27.30	27.45	0	22,175	0.00%
2024/11/21	3	26.90	0	0.00	27.35	3	21,646	0.01%
2024/11/20	1	27.10	5	27.15	27.05	-4	20,916	-0.02%
2024/11/19	15	27.08	19	27.24	27.10	-4	19,862	-0.02%
2024/11/18	0	0.00	1	27.00	27.15	-1	18,827	-0.01%
2024/11/15	1	26.85	9.4	27.15	26.85	-8.4	18,125	-0.05%
2024/11/14	4.6	26.88	0	0.00	26.70	4.6	17,992	0.03%
2024/11/13	2	27.00	0	0.00	27.10	2	17,725	0.01%
2024/11/12	12	27.05	0	0.00	27.15	12	17,893	0.07%
2024/11/11	1	27.35	5	27.45	27.45	-4	17,642	-0.02%
2024/11/08	0	0.00	1	27.35	27.45	-1	17,939	-0.01%
2024/11/07	11	27.48	0	0.00	27.40	11	18,494	0.06%
2024/11/05	1	27.20	0	0.00	27.30	1	18,890	0.01%
2024/11/04	0	0.00	2.1	27.33	27.35	-2.1	19,382	-0.01%
2024/11/01	8	26.51	0	0.00	26.85	8	20,312	0.04%
2024/10/30	2.1	27.48	0	0.00	27.40	2.1	20,091	0.01%
2024/10/29	8	27.19	0	0.00	27.30	8	20,367	0.04%
2024/10/28	1	27.55	0	0.00	27.50	1	20,578	0.00%
2024/10/25	14.7	27.70	0.4	27.85	27.65	14.3	21,092	0.07%
2024/10/24	8	27.72	36	27.80	27.85	-28	21,866	-0.13%
2024/10/23	22.2	27.92	0	0.00	27.90	22.2	23,000	0.10%
2024/10/22	1.1	28.11	0	0.00	28.20	1.1	23,654	0.00%
2024/10/21	67	28.61	0	0.00	28.15	67	24,287	0.28%
2024/10/18	0	0.00	18	28.72	28.80	-18	24,720	-0.07%
2024/10/17	1	28.20	38	28.35	28.25	-37	25,238	-0.15%
2024/10/16	4	28.35	4	28.40	28.35	0	25,827	0.00%
2024/10/15	0	0.00	5	28.50	28.65	-5	26,109	-0.02%
2024/10/14	1	28.20	1	28.20	28.30	0	26,307	0.00%
2024/10/09	1	28.05	2	28.08	28.05	-1	26,719	0.00%
2024/10/08	0	0.00	1	28.00	27.95	-1	26,967	0.00%
2024/10/07	2.8	27.94	0.1	27.90	28.10	2.7	27,092	0.01%
2024/10/04	36	28.20	0.1	28.15	28.00	35.9	27,123	0.13%
2024/10/01	0	0.00	5	28.18	28.65	-5	26,858	-0.02%
2024/09/30	0	0.00	3.1	28.30	28.05	-3.1	26,927	-0.01%
2024/09/27	0	0.00	7	28.66	28.30	-7	27,077	-0.03%
2024/09/26	0	0.00	14	28.69	28.65	-14	26,996	-0.05%
2024/09/25	0	0.00	6	28.66	28.50	-6	26,988	-0.02%
2024/09/23	0	0.00	8.3	28.34	28.40	-8.3	27,230	-0.03%
2024/09/20	2	27.98	32	28.05	28.20	-30	27,312	-0.11%
2024/09/19	0.3	27.87	2	28.00	27.85	-1.7	27,240	-0.01%
2024/09/12	0	0.00	0.1	27.70	27.70	-0.1	28,295	0.00%
2024/09/11	0	0.00	1.1	27.89	27.60	-1.1	28,398	0.00%
2024/09/10	0	0.00	4	27.90	27.95	-4	28,441	-0.01%
2024/09/09	0	0.00	14	27.62	27.90	-14	28,254	-0.05%
2024/09/06	0	0.00	10	27.30	27.50	-10	28,154	-0.04%
2024/09/05	1	27.50	0	0.00	27.30	1	28,213	0.00%
2024/09/04	5	27.11	1	27.30	27.25	4	28,333	0.01%
2024/09/03	1	27.90	0	0.00	27.65	1	28,137	0.00%
2024/09/02	0.2	28.20	1.1	28.20	28.10	-0.9	28,285	0.00%
2024/08/30	0.7	28.05	8	28.12	28.20	-7.3	28,505	-0.03%
2024/08/29	0	0.00	3	27.95	27.95	-3	28,306	-0.01%
2024/08/28	0	0.00	0.1	27.75	27.85	-0.1	28,804	0.00%
2024/08/26	0	0.00	12	27.79	27.90	-12	30,998	-0.04%
2024/08/23	0	0.00	1	27.40	27.40	-1	31,165	0.00%
2024/08/22	2	27.20	1	27.30	27.40	1	31,283	0.00%
2024/08/21	2.8	27.28	5	27.25	27.35	-2.2	31,623	-0.01%
2024/08/20	0.1	27.20	10	27.30	27.30	-9.9	31,956	-0.03%
2024/08/16	1	27.10	11.1	27.14	27.30	-10.1	33,710	-0.03%
2024/08/15	3	26.87	1	27.45	26.70	2	34,426	0.01%
2024/08/14	0	0.00	3	27.12	27.25	-3	35,510	-0.01%
2024/08/13	1.3	26.77	3	26.85	26.80	-1.7	36,429	0.00%
2024/08/12	16	27.00	21	26.89	27.00	-5	36,545	-0.01%
2024/08/09	1	26.30	2	26.38	26.65	-1	36,425	0.00%
2024/08/08	0.1	26.00	1	26.00	25.80	-0.9	36,014	0.00%
2024/08/07	14.1	25.77	1	25.85	25.90	13.1	35,903	0.04%
2024/08/06	5.1	25.50	1	26.00	25.75	4.1	35,931	0.01%
2024/08/05	8.2	25.36	12	25.44	25.35	-3.8	35,513	-0.01%
2024/08/02	12.1	26.16	19	26.29	26.45	-6.9	34,697	-0.02%
2024/08/01	11	26.52	1.2	26.58	26.65	9.8	34,521	0.03%
2024/07/31	3	26.52	5	26.54	26.55	-2	34,624	-0.01%
2024/07/30	5.2	26.34	1	26.40	26.25	4.2	34,344	0.01%
2024/07/29	29.8	26.83	2	26.88	26.70	27.8	33,901	0.08%
2024/07/26	40.8	27.09	3	27.25	27.00	37.8	33,348	0.11%
2024/07/23	63	29.83	1	30.05	29.80	62	32,615	0.19%
2024/07/22	34.4	29.60	3.1	29.63	29.70	31.3	31,924	0.10%
2024/07/19	2	30.05	4	30.14	30.25	-2	31,416	-0.01%
2024/07/18	0.3	30.35	23.7	30.48	30.45	-23.3	30,911	-0.08%
2024/07/17	2.2	30.04	2	29.95	30.05	0.2	30,308	0.00%
2024/07/15	12	29.81	1	30.00	30.00	11	29,944	0.04%
2024/07/11	5	29.65	36	29.71	29.85	-31	29,938	-0.10%
2024/07/10	0	0.00	5	29.50	29.60	-5	30,359	-0.02%
2024/07/09	37	29.20	3	29.33	29.25	34	30,202	0.11%
2024/07/08	0	0.00	0	29.20	29.25	0	30,075	0.00%
2024/07/05	11.3	29.06	3.7	29.19	29.25	7.7	29,962	0.03%
2024/07/04	0	0.00	9	29.16	29.25	-9	30,026	-0.03%
2024/07/03	2	28.80	5	28.97	29.05	-3	29,942	-0.01%
2024/07/01	0	0.00	3	28.80	28.75	-3	30,048	-0.01%
2024/06/27	2.1	28.50	5	28.55	28.60	-2.9	29,873	-0.01%
2024/06/26	16.1	28.94	0	0.00	28.80	16.1	29,720	0.05%
2024/06/25	0.2	28.95	10	29.07	29.10	-9.8	29,742	-0.03%
2024/06/24	0.4	28.76	0.6	28.90	29.00	-0.2	29,648	0.00%
2024/06/21	2.1	28.92	1	28.95	28.90	1.1	29,922	0.00%
2024/06/20	1	28.90	0	0.00	29.00	1	29,718	0.00%
2024/06/19	0	0.00	1.1	28.90	28.95	-1.1	29,989	0.00%
2024/06/18	3	28.80	2	28.85	28.85	1	29,873	0.00%
2024/06/17	2.4	28.70	1	28.75	28.70	1.4	29,953	0.00%
2024/06/14	0.8	28.70	3.2	28.75	28.75	-2.4	30,207	-0.01%
2024/06/13	1	28.70	1.6	28.79	28.70	-0.6	30,815	0.00%
2024/06/11	0.5	28.76	7	28.75	28.60	-6.5	31,762	-0.02%
2024/06/06	0	0.00	3	28.73	28.85	-3	31,698	-0.01%
2024/06/05	12	28.67	0.1	28.60	28.60	11.9	31,635	0.04%
2024/06/04	1.3	28.46	1	28.50	28.35	0.3	31,708	0.00%
2024/06/03	9.3	28.43	20	28.78	28.60	-10.7	31,681	-0.03%
2024/05/31	2	28.68	6.8	28.55	28.60	-4.8	31,204	-0.02%
2024/05/30	5.5	27.75	0	0.00	27.70	5.5	29,475	0.02%
2024/05/29	6.6	28.08	11	28.02	27.90	-4.5	29,317	-0.02%
2024/05/28	0.1	28.50	0.1	28.50	28.40	0	29,067	0.00%
2024/05/24	20	28.28	6	28.30	28.30	14	29,801	0.05%
2024/05/23	2.1	28.25	0	28.35	28.65	2.1	29,765	0.01%
2024/05/22	3.1	28.60	0	28.65	28.50	3.1	28,969	0.01%
2024/05/21	25.5	28.58	3	29.05	28.85	22.5	28,352	0.08%
2024/05/20	2	29.05	24	29.32	29.40	-22	27,499	-0.08%
2024/05/17	0	0.00	47.2	28.82	29.00	-47.2	26,294	-0.18%
2024/05/16	0	0.00	33	28.30	28.30	-33	25,180	-0.13%
2024/05/15	0.1	28.05	4.1	28.18	28.00	-4	24,945	-0.02%
2024/05/14	3	27.95	1	28.05	27.90	2	25,005	0.01%
2024/05/10	0.3	28.05	11.4	28.31	28.50	-11.1	25,250	-0.04%
2024/05/09	2	28.10	1.5	28.14	27.90	0.5	25,063	0.00%
2024/05/08	5	28.13	2.5	28.18	28.25	2.5	24,971	0.01%
2024/05/07	2	28.05	1	28.15	28.20	1	24,922	0.00%
2024/05/06	1	28.05	2.1	28.03	28.10	-1.1	24,685	0.00%
2024/05/03	33	27.52	1.3	27.66	27.60	31.7	24,200	0.13%
2024/04/29	1	27.35	24	27.67	27.65	-23	23,856	-0.10%
2024/04/26	0	0.00	0.1	27.05	27.10	-0.1	23,407	0.00%
2024/04/25	0	0.00	1.1	27.04	27.15	-1.1	23,519	0.00%
2024/04/24	1	27.05	1	27.30	27.05	0	23,463	0.00%
2024/04/23	0	0.00	15	27.27	27.20	-15	23,582	-0.06%
2024/04/22	2	27.00	5	27.05	27.05	-3	23,508	-0.01%
2024/04/19	0	0.00	5	26.45	26.55	-5	23,286	-0.02%
2024/04/18	0	0.00	2.9	26.86	27.00	-2.9	22,782	-0.01%
2024/04/17	1	26.25	3	26.50	26.50	-2	22,603	-0.01%
2024/04/16	36.4	26.61	5.7	26.56	26.30	30.7	22,238	0.14%
2024/04/15	12.4	26.93	0	0.00	27.05	12.4	21,578	0.06%
2024/04/12	11	27.05	0	0.00	27.10	11	21,487	0.05%
2024/04/11	14	27.13	0	0.00	27.25	14	21,342	0.07%
2024/04/09	0	0.00	1	27.15	27.30	-1	21,201	0.00%
2024/04/08	2	26.95	2	27.10	27.15	0	21,091	0.00%
2024/04/03	19.5	27.01	0.8	26.95	26.90	18.7	20,964	0.09%
2024/04/02	7	27.20	0	0.00	27.30	7	20,732	0.03%
2024/04/01	11	27.20	0	0.00	27.35	11	20,725	0.05%
2024/03/29	5	27.25	0.1	27.20	27.25	4.9	20,636	0.02%
2024/03/28	7	27.14	0	0.00	27.15	7	20,438	0.03%
2024/03/27	11.2	27.20	11	27.35	27.20	0.2	20,255	0.00%
2024/03/26	0.2	27.10	2	27.22	27.35	-1.8	20,157	-0.01%
2024/03/25	6	27.04	0	0.00	27.05	6	19,831	0.03%
2024/03/22	0	0.00	1	27.05	27.10	-1	19,769	-0.01%
2024/03/21	10	26.80	0	0.00	26.75	10	19,355	0.05%
2024/03/20	0	0.00	3	26.55	26.50	-3	19,372	-0.02%
2024/03/19	2	26.38	0.4	26.40	26.55	1.6	19,384	0.01%
2024/03/18	1	26.40	1	26.50	26.50	0	19,138	0.00%
2024/03/15	0.3	26.12	0.2	25.95	26.20	0.1	18,545	0.00%
2024/03/14	48	25.95	14.4	25.97	26.05	33.6	17,906	0.19%
2024/03/13	0.5	25.60	0	0.00	25.70	0.5	17,429	0.00%
2024/03/12	5.8	25.53	0	0.00	25.65	5.8	17,248	0.03%
2024/03/11	1	25.35	0	0.00	25.50	1	17,255	0.01%
2024/03/08	8.7	25.31	6	25.30	25.30	2.7	17,111	0.02%
2024/03/07	1.5	25.35	2.2	25.33	25.40	-0.7	16,848	0.00%
2024/03/06	0	0.00	6.5	25.33	25.40	-6.5	16,754	-0.04%
2024/03/05	2	25.30	0	0.00	25.30	2	17,078	0.01%
2024/03/04	0	0.00	5	25.38	25.35	-5	17,106	-0.03%
2024/03/01	1	25.15	0	0.00	25.35	1	17,143	0.01%
2024/02/29	0	0.00	10	25.31	25.25	-10	17,045	-0.06%
2024/02/27	3	25.00	7.8	25.01	25.10	-4.8	16,349	-0.03%
2024/02/26	4.4	24.38	10.3	24.35	24.35	-5.9	15,680	-0.04%
2024/02/23	6.2	24.50	1	24.55	24.40	5.2	15,393	0.03%
2024/02/22	6	24.58	0	0.00	24.50	6	15,548	0.04%
2024/02/21	8	24.64	0	0.00	24.65	8	15,462	0.05%
2024/02/20	1.3	24.80	0	0.00	24.75	1.3	15,474	0.01%
2024/02/19	2	24.80	0	0.00	24.80	2	15,942	0.01%
2024/02/16	2	24.60	0.3	24.70	24.65	1.7	16,164	0.01%
2024/02/15	4	24.65	9	24.65	24.65	-5	16,245	-0.03%
2024/02/05	11.9	24.51	1	24.50	24.50	10.9	16,018	0.07%
2024/02/02	11.5	24.81	0	0.00	24.85	11.5	15,635	0.07%
2024/02/01	5	24.76	1	24.85	24.90	4	15,583	0.03%
2024/01/31	2.3	24.78	0.5	24.80	24.75	1.8	15,622	0.01%
2024/01/30	0.3	24.91	0	0.00	24.75	0.3	15,642	0.00%
2024/01/29	1.5	24.89	3.1	24.93	25.00	-1.6	15,754	-0.01%
2024/01/26	2.1	24.71	0.1	24.90	24.85	2	15,870	0.01%
2024/01/25	1.1	24.66	0.1	24.70	24.65	1	15,891	0.01%
2024/01/24	8.5	24.60	2.1	24.68	24.65	6.4	15,832	0.04%
2024/01/23	1.1	24.64	1.2	24.75	24.65	-0.2	15,780	0.00%
2024/01/22	1.4	24.71	0.6	24.70	24.55	0.8	15,738	0.00%
2024/01/19	3.6	24.61	2.4	24.75	24.70	1.2	15,569	0.01%
2024/01/18	5.7	24.63	0.8	24.70	24.55	4.9	15,506	0.03%
2024/01/17	12.1	24.75	4.5	24.74	24.60	7.6	15,396	0.05%
2024/01/16	5.4	25.09	20.4	25.05	25.00	-14.9	15,148	-0.10%
2024/01/15	2.3	25.34	2.3	25.41	25.40	0.1	14,957	0.00%
2024/01/12	2.2	25.36	1	25.35	25.35	1.2	15,170	0.01%
2024/01/11	0.1	25.45	0	0.00	25.40	0.1	15,220	0.00%
2024/01/08	0	0.00	3	25.83	25.80	-3	15,229	-0.02%
2024/01/04	0	0.00	1	25.65	25.70	-1	15,318	-0.01%
2024/01/02	0	0.00	1	25.80	25.90	-1	15,580	-0.01%
2023/12/29	0.2	25.70	0.8	25.72	25.80	-0.6	15,639	0.00%
2023/12/28	2.2	25.79	4	25.65	25.80	-1.8	15,982	-0.01%
2023/12/27	0.1	25.50	11	25.65	25.70	-10.9	15,958	-0.07%
2023/12/26	0.1	25.35	0	0.00	25.50	0.1	15,869	0.00%
2023/12/25	0.1	25.35	1.7	25.32	25.35	-1.6	15,844	-0.01%
2023/12/22	2	25.30	0	0.00	25.40	2	15,902	0.01%
2023/12/21	1.1	25.30	3	25.30	25.40	-1.9	15,928	-0.01%
2023/12/20	5.6	25.39	0	0.00	25.40	5.6	15,837	0.04%
2023/12/19	4.1	25.40	0	0.00	25.50	4.1	15,759	0.03%
2023/12/15	6	25.74	0.1	25.70	25.70	5.9	16,006	0.04%
2023/12/13	0.2	25.45	0	0.00	25.45	0.2	15,320	0.00%
2023/12/12	0.2	25.50	0	0.00	25.50	0.2	15,780	0.00%
2023/12/11	0	0.00	0	25.60	25.60	0	15,935	0.00%
2023/12/08	0.1	25.55	0.1	25.60	25.60	0	15,933	0.00%
2023/12/07	0.1	25.45	4.7	25.50	25.50	-4.6	15,995	-0.03%
2023/12/06	0	0.00	2.1	25.60	25.55	-2.1	16,053	-0.01%
2023/12/05	0.1	25.25	0	0.00	25.45	0.1	15,903	0.00%
2023/12/04	2.1	25.20	0	0.00	25.25	2.1	15,964	0.01%
2023/12/01	0.5	25.34	0	0.00	25.25	0.5	16,050	0.00%
2023/11/30	1.4	25.59	1.2	25.54	25.60	0.3	15,938	0.00%
2023/11/29	0.4	25.59	0	0.00	25.55	0.4	15,390	0.00%
2023/11/28	0.1	25.45	0.7	25.59	25.70	-0.6	15,247	0.00%
2023/11/27	1	25.45	0	0.00	25.35	1	15,485	0.01%
2023/11/24	0.2	25.40	14	25.43	25.50	-13.8	15,446	-0.09%
2023/11/21	0	0.00	3.5	25.62	25.70	-3.5	15,392	-0.02%
2023/11/20	0	0.00	0.4	25.13	25.20	-0.4	15,160	0.00%
2023/11/17	0	0.00	8	25.16	25.15	-8	15,128	-0.05%
2023/11/16	0	0.00	3.5	24.90	25.15	-3.5	15,028	-0.02%
2023/11/15	1	24.50	0	0.00	24.60	1	14,492	0.01%
2023/11/14	1.1	24.41	0.4	24.50	24.50	0.8	14,218	0.01%
2023/11/13	5	24.46	0.2	24.65	24.50	4.8	14,179	0.03%
2023/11/10	0.5	24.50	30	24.45	24.50	-29.5	14,489	-0.20%
2023/11/09	1.3	24.50	0	0.00	24.45	1.3	14,577	0.01%
2023/11/08	1.2	24.50	0	0.00	24.55	1.2	14,809	0.01%
2023/11/07	0.1	24.45	0	0.00	24.50	0.1	14,679	0.00%
2023/11/06	0	0.00	5.2	24.57	24.55	-5.2	14,703	-0.04%
2023/11/03	0	0.00	4	24.28	24.35	-4	14,523	-0.03%
2023/11/01	0.1	23.90	0	0.00	23.85	0.1	14,552	0.00%
2023/10/31	7.5	23.85	0.1	23.90	23.85	7.4	14,678	0.05%
2023/10/30	16	23.86	0	0.00	23.85	16	14,894	0.11%
2023/10/27	2	23.95	0	0.00	24.00	2	14,857	0.01%
2023/10/26	9	23.88	4	23.95	23.80	5	15,070	0.03%
2023/10/25	2	24.00	0	0.00	23.95	2	15,050	0.01%
2023/10/24	0.2	23.98	0	0.00	23.95	0.2	15,626	0.00%
2023/10/23	2.7	23.92	4	24.03	24.05	-1.3	16,228	-0.01%
2023/10/20	6	23.98	0.3	24.20	24.00	5.8	16,482	0.03%
2023/10/19	4	24.30	0	0.00	24.20	4	16,384	0.02%
2023/10/18	3	24.47	2	24.50	24.50	1	16,613	0.01%
2023/10/17	2	24.70	2	24.70	24.70	0	16,772	0.00%
2023/10/16	0	0.00	28.2	24.57	24.70	-28.2	16,846	-0.17%
2023/10/13	2	24.60	6	24.65	24.65	-4	16,874	-0.02%
2023/10/12	0	0.00	5.7	24.62	24.75	-5.7	17,048	-0.03%
2023/10/11	0	0.00	5.1	24.48	24.60	-5.1	17,071	-0.03%
2023/10/06	0	0.00	9.8	24.15	24.20	-9.8	16,857	-0.06%
2023/10/05	0	0.00	17	24.00	24.00	-17	16,946	-0.10%
2023/10/04	45.8	23.84	6	24.02	23.80	39.8	16,918	0.24%
2023/10/03	0.1	24.20	31	24.15	24.10	-30.9	16,657	-0.19%
2023/10/02	0.2	24.30	22	24.25	24.15	-21.8	16,730	-0.13%
2023/09/28	0	0.00	12	24.25	24.25	-12	17,234	-0.07%
2023/09/27	0.1	24.20	9	24.17	24.15	-8.9	17,375	-0.05%
2023/09/26	2.4	24.15	6	24.20	24.15	-3.7	17,441	-0.02%
2023/09/25	0.1	24.25	2	24.25	24.30	-1.9	17,418	-0.01%
2023/09/22	0	0.00	12.3	24.14	24.10	-12.3	17,676	-0.07%
2023/09/21	3	24.13	0	0.00	24.05	3	17,755	0.02%
2023/09/20	1	24.35	0	0.00	24.35	1	17,558	0.01%
2023/09/18	1	24.45	12	24.45	24.45	-11	17,648	-0.06%
2023/09/15	4.4	24.44	0	0.00	24.40	4.4	17,710	0.02%
2023/09/14	0.3	24.70	6	24.62	24.80	-5.8	17,220	-0.03%
2023/09/13	1.2	24.27	0	0.00	24.30	1.2	17,044	0.01%
2023/09/12	2.2	24.17	0	0.00	24.25	2.2	17,281	0.01%
2023/09/11	3	24.12	0	0.00	24.15	3	17,201	0.02%
2023/09/08	1	24.20	0	0.00	24.20	1	17,161	0.01%
2023/09/07	9.2	24.24	73	24.25	24.20	-63.8	17,201	-0.37%
2023/09/06	2.1	24.43	0.8	24.50	24.35	1.3	17,154	0.01%
2023/09/05	4.3	24.51	0	0.00	24.50	4.3	17,051	0.03%
2023/09/04	3	24.63	0	0.00	24.60	3	17,088	0.02%
2023/09/01	11.6	24.56	0	0.00	24.55	11.6	17,206	0.07%
2023/08/31	2.3	24.62	0	0.00	24.45	2.3	17,334	0.01%
2023/08/30	0	0.00	0	24.85	24.80	0	17,105	0.00%
2023/08/29	0	24.65	0	0.00	24.60	0	17,267	0.00%
2023/08/25	1.2	24.45	17	24.40	24.35	-15.8	17,853	-0.09%
2023/08/24	8.2	24.37	74.8	24.55	24.40	-66.6	17,935	-0.37%
2023/08/23	0	0.00	0.3	24.70	24.55	-0.3	17,763	0.00%
2023/08/22	1.5	24.73	0	0.00	24.65	1.5	17,798	0.01%
2023/08/21	0.5	24.88	0	0.00	24.85	0.5	17,833	0.00%
2023/08/18	1.7	24.68	0	0.00	24.60	1.7	17,896	0.01%
2023/08/17	8	24.39	3.1	24.35	24.50	5	17,943	0.03%
2023/08/16	12.8	24.61	0	0.00	24.55	12.8	17,968	0.07%
2023/08/15	21.5	25.18	32	25.34	25.00	-10.5	18,074	-0.06%
2023/08/14	10.5	25.43	0	0.00	25.35	10.5	18,157	0.06%
2023/08/11	1.4	25.75	4	25.90	25.70	-2.6	18,303	-0.01%
2023/08/10	0.1	25.90	0	0.00	25.85	0.1	18,654	0.00%
2023/08/09	0.1	25.70	7	25.75	25.90	-6.9	18,587	-0.04%
2023/08/08	0.3	25.77	0	0.00	25.60	0.3	18,629	0.00%
2023/08/07	0	0.00	14	25.70	25.75	-14	18,521	-0.08%
2023/08/04	4	25.61	3	25.70	25.55	1	19,029	0.01%
2023/08/02	16.7	25.63	1	25.65	25.65	15.7	19,034	0.08%
2023/08/01	2	25.90	0	0.00	25.95	2	18,926	0.01%
2023/07/31	7	25.89	1.1	26.03	25.85	5.9	18,911	0.03%
2023/07/28	3.4	25.92	0	0.00	25.95	3.4	18,840	0.02%
2023/07/27	15	25.99	0	0.00	26.00	15	19,073	0.08%
2023/07/26	5.3	26.94	1	26.90	26.95	4.3	18,746	0.02%
2023/07/25	1.4	26.39	0	0.00	26.55	1.4	18,198	0.01%
2023/07/24	0	0.00	4.3	26.32	26.25	-4.3	17,976	-0.02%
2023/07/21	0	0.00	15	26.49	26.45	-15	17,922	-0.08%
2023/07/20	0	0.00	3	26.53	26.60	-3	17,686	-0.02%
2023/07/19	1	26.35	1	26.45	26.45	0	17,536	0.00%
2023/07/18	0	0.00	1	26.40	26.45	-1	17,454	-0.01%
2023/07/17	0	0.00	4.1	26.44	26.45	-4.1	17,439	-0.02%
2023/07/14	1	26.05	0.1	26.15	26.30	0.9	17,330	0.01%
2023/07/13	0	0.00	3.1	26.05	26.00	-3.1	17,212	-0.02%
2023/07/12	3.2	25.51	0	0.00	25.95	3.2	17,202	0.02%
2023/07/10	2	25.43	1.3	25.48	25.45	0.8	17,133	0.00%
2023/07/07	29.8	25.48	0	0.00	25.55	29.8	17,090	0.17%
2023/07/06	22	25.84	0	0.00	25.80	22	17,046	0.13%
2023/07/04	10.1	25.95	2.1	26.05	26.05	8	16,516	0.05%
2023/07/03	0	0.00	25	26.17	26.20	-25	17,050	-0.15%
2023/06/30	3	26.00	0	0.00	26.05	3	17,383	0.02%
2023/06/29	16	26.00	0	0.00	25.95	16	17,356	0.09%
2023/06/28	2	26.10	2.7	26.08	26.10	-0.7	17,343	0.00%
2023/06/27	23.4	26.18	14.2	26.20	26.20	9.3	17,375	0.05%
2023/06/26	7	26.35	24.8	26.35	26.35	-17.8	17,445	-0.10%
2023/06/21	0	0.00	9	26.33	26.40	-9	17,372	-0.05%
2023/06/20	12.3	26.17	2	26.30	26.30	10.3	17,509	0.06%
2023/06/19	1	26.15	2	26.25	26.30	-1	17,602	-0.01%
2023/06/16	0	0.00	1.3	26.31	26.20	-1.3	17,763	-0.01%
2023/06/14	0.4	26.30	68	26.34	26.25	-67.7	18,005	-0.38%
2023/06/13	5.2	26.28	0.2	26.20	26.30	5	18,799	0.03%
2023/06/12	2	26.25	15.7	26.30	26.20	-13.7	18,972	-0.07%
2023/06/08	1.3	26.55	2	26.50	26.60	-0.7	19,690	0.00%
2023/06/07	1	26.60	1.2	26.64	26.70	-0.2	20,013	0.00%
2023/06/06	1	26.70	11.1	26.54	26.55	-10.1	20,186	-0.05%
2023/06/05	0	0.00	5.3	26.45	26.35	-5.3	20,288	-0.03%
2023/06/02	0.1	26.00	6.1	26.10	26.00	-6.1	20,283	-0.03%
2023/06/01	1	25.85	6	25.90	25.85	-5	20,341	-0.02%
2023/05/31	2	25.90	13	25.95	25.90	-11	20,433	-0.05%
2023/05/30	0	0.00	1	26.00	25.90	-1	20,093	0.00%
2023/05/29	1.3	25.88	1.1	25.90	25.80	0.2	20,295	0.00%
2023/05/26	0	0.00	15	25.83	25.75	-15	21,019	-0.07%
2023/05/25	1.1	25.85	0	0.00	25.80	1.1	21,338	0.00%
2023/05/24	0	0.00	0.1	26.00	26.10	-0.1	21,844	0.00%
2023/05/23	0.7	26.06	0.3	26.10	26.10	0.4	24,309	0.00%
2023/05/22	0.1	26.20	3.6	26.26	26.20	-3.5	24,670	-0.01%
2023/05/19	0.4	26.17	21.3	26.14	26.30	-21	24,822	-0.08%
2023/05/18	0	0.00	9	26.00	26.00	-9	24,535	-0.04%
2023/05/17	0	25.80	14	25.82	25.90	-14	24,518	-0.06%
2023/05/16	0	0.00	14	25.42	25.70	-14	24,504	-0.06%
2023/05/15	0	0.00	9	25.31	25.30	-9	24,649	-0.04%
2023/05/12	2.2	25.21	6	25.22	25.25	-3.8	24,732	-0.02%
2023/05/11	0	0.00	7	25.40	25.45	-7	24,717	-0.03%
2023/05/10	0.2	25.50	68	25.41	25.50	-67.8	24,967	-0.27%
2023/05/09	0.1	24.95	7	25.00	25.05	-6.9	24,612	-0.03%
2023/05/08	0	25.00	59	25.00	24.95	-59	24,684	-0.24%
2023/05/05	0.3	24.94	22	24.93	24.95	-21.7	24,564	-0.09%
2023/05/04	1.3	24.87	5.3	24.86	24.90	-4	24,734	-0.02%
2023/05/03	20	24.65	18	24.76	24.80	2	24,849	0.01%
2023/05/02	3.1	24.59	0	0.00	24.90	3.1	25,028	0.01%
2023/04/28	0.5	24.90	1	24.90	24.95	-0.5	25,602	0.00%
2023/04/27	3	24.77	0	0.00	24.80	3	25,915	0.01%
2023/04/26	1	24.95	20	24.93	24.95	-19	26,074	-0.07%
2023/04/25	2	24.85	10	24.95	24.95	-8	26,059	-0.03%
2023/04/24	0	0.00	4	24.78	25.00	-4	26,186	-0.02%
2023/04/21	3	24.87	0	0.00	24.85	3	26,318	0.01%
2023/04/20	6.1	24.89	0	0.00	24.90	6.1	26,408	0.02%
2023/04/19	2.1	25.05	2	25.00	25.05	0.1	26,893	0.00%
2023/04/18	0	0.00	11	25.20	25.30	-11	26,824	-0.04%
2023/04/17	6	25.12	0	0.00	25.25	6	26,845	0.02%
2023/04/14	1	25.40	0	0.00	25.45	1	26,928	0.00%
2023/04/13	1	25.30	1.4	25.23	25.30	-0.4	26,870	0.00%
2023/04/12	13	25.11	0	0.00	25.30	13	26,846	0.05%
2023/04/11	0.7	25.20	1	25.25	25.25	-0.3	26,870	0.00%
2023/04/10	5.3	24.92	5.5	25.01	25.00	-0.2	26,754	0.00%
2023/04/07	18.9	25.02	0	0.00	25.00	18.9	26,718	0.07%
2023/04/06	2.8	25.44	0	0.00	25.45	2.8	26,524	0.01%
2023/03/31	1	25.30	28	25.17	25.30	-27	25,953	-0.10%
2023/03/30	2	24.95	7.1	24.95	25.00	-5.1	25,577	-0.02%
2023/03/29	0	0.00	38	24.86	24.90	-38	25,366	-0.15%
2023/03/28	8.1	24.73	21	24.75	24.80	-12.9	25,574	-0.05%
2023/03/27	0	0.00	24	24.71	24.70	-24	25,631	-0.09%
2023/03/24	1.1	24.55	0	0.00	24.70	1.1	25,780	0.00%
2023/03/23	0	0.00	22	24.60	24.65	-22	25,780	-0.09%
2023/03/22	0.1	24.15	4.6	24.31	24.45	-4.4	25,746	-0.02%
2023/03/21	1	23.80	2	24.10	23.95	-1	25,969	0.00%
2023/03/20	5.1	23.64	44.5	23.61	23.75	-39.4	25,940	-0.15%
2023/03/17	2.3	23.68	5	23.75	23.70	-2.7	25,820	-0.01%
2023/03/16	58.1	23.60	0	0.00	23.55	58.1	25,737	0.23%
2023/03/15	15.2	24.12	6	24.09	24.00	9.2	25,346	0.04%
2023/03/14	22.7	24.10	10	24.08	24.05	12.7	25,227	0.05%
2023/03/13	14.8	24.25	0	0.00	24.35	14.8	24,999	0.06%
2023/03/10	21.3	24.67	7	24.58	24.55	14.3	24,830	0.06%
2023/03/09	69.6	24.84	0	0.00	24.85	69.6	24,730	0.28%
2023/03/08	5.6	24.95	18	24.92	25.00	-12.4	25,046	-0.05%
2023/03/07	5	24.95	0	0.00	25.00	5	25,186	0.02%
2023/03/06	1	24.76	1	24.85	24.85	0	25,275	0.00%
2023/03/03	1.2	24.67	5.7	24.73	24.65	-4.5	25,394	-0.02%
2023/03/02	20.1	24.65	0	0.00	24.70	20.1	25,413	0.08%
2023/03/01	54.2	24.80	13	24.80	24.80	41.2	25,464	0.16%
2023/02/24	18.2	24.91	0	0.00	24.95	18.2	25,274	0.07%
2023/02/23	8.9	24.90	93	24.91	24.95	-84.1	24,712	-0.34%
2023/02/22	6.5	24.76	0	0.00	24.90	6.5	24,520	0.03%
2023/02/21	56.3	24.68	48	24.66	24.75	8.3	24,211	0.03%
2023/02/20	14	25.82	47	25.89	26.00	-33	22,032	-0.15%
2023/02/17	21.3	25.40	0	0.00	25.40	21.3	22,020	0.10%
2023/02/16	23	25.11	1.8	25.10	25.10	21.2	22,302	0.09%
2023/02/15	21.9	25.12	0	0.00	25.05	21.9	22,859	0.10%
2023/02/14	80	25.29	2.1	25.25	25.25	77.9	22,744	0.34%
2023/02/13	3	25.20	4	25.11	25.20	-1	22,744	0.00%
2023/02/10	5.5	24.71	0	0.00	24.70	5.5	22,403	0.02%
2023/02/09	1	24.50	0.1	24.65	24.60	0.9	22,403	0.00%
2023/02/08	3	24.47	0	0.00	24.50	3	22,448	0.01%
2023/02/07	1	24.55	0.1	24.60	24.40	0.9	22,204	0.00%
2023/02/06	3.6	24.57	1	24.60	24.50	2.6	22,109	0.01%
2023/02/03	2	24.68	0.5	24.80	24.70	1.6	21,991	0.01%
2023/02/02	3.2	24.67	0	0.00	24.65	3.2	22,066	0.01%
2023/01/30	3	24.55	3.1	24.72	24.90	-0.1	21,892	0.00%
2023/01/17	5	24.20	0	0.00	24.15	5	21,493	0.02%
2023/01/16	0	0.00	1	24.55	24.45	-1	21,542	0.00%
2023/01/13	0.1	24.30	0	0.00	24.25	0.1	21,747	0.00%
2023/01/12	0	0.00	0.3	24.15	24.05	-0.3	22,253	0.00%
2023/01/11	1.1	24.25	0	0.00	24.20	1.1	22,618	0.00%
2023/01/10	2	24.38	0	0.00	24.50	2	23,176	0.01%
2023/01/09	0	0.00	15	24.39	24.60	-15	23,482	-0.06%
2023/01/06	3	24.02	0	0.00	23.95	3	23,520	0.01%
2023/01/05	0	24.00	6	24.10	24.00	-6	24,293	-0.02%
2023/01/04	8.2	23.89	0	0.00	23.80	8.2	24,469	0.03%
2023/01/03	0.2	24.00	0	0.00	24.00	0.2	24,994	0.00%
2022/12/30	0	0.00	1	24.15	24.05	-1	25,089	0.00%
2022/12/29	0.9	24.00	0	0.00	24.10	0.9	25,674	0.00%
2022/12/23	1	24.10	0	0.00	24.10	1	26,908	0.00%
2022/12/22	0	24.25	0	0.00	24.35	0	27,330	0.00%
2022/12/21	5	24.06	0	0.00	24.10	5	27,681	0.02%
2022/12/20	0.4	24.13	2	24.13	24.00	-1.6	27,990	-0.01%
2022/12/19	1.4	24.11	0	0.00	24.30	1.4	28,030	0.00%
2022/12/16	11.3	24.27	0	0.00	24.25	11.3	28,079	0.04%
2022/12/14	2	24.65	1	24.60	24.65	1	28,358	0.00%
2022/12/13	5.9	24.26	0	0.00	24.20	5.9	28,309	0.02%
2022/12/12	3	24.48	0	0.00	24.55	3	27,953	0.01%
2022/12/09	0	0.00	0	24.70	24.65	0	28,309	0.00%
2022/12/08	2	24.40	0	0.00	24.65	2	28,421	0.01%
2022/12/06	0	24.25	2	24.10	24.20	-2	28,176	-0.01%
2022/12/05	0	24.45	1	24.45	24.25	-1	28,230	0.00%
2022/12/02	2	24.25	0	0.00	24.15	2	28,164	0.01%
2022/12/01	2	24.55	0	0.00	24.60	2	28,065	0.01%
2022/11/30	10	24.35	2	24.90	24.80	8	27,907	0.03%
2022/11/29	6	24.25	50.2	24.30	24.50	-44.2	27,597	-0.16%
2022/11/28	10	23.84	11	24.10	24.10	-1	27,285	0.00%
2022/11/25	1	23.95	0	0.00	24.15	1	27,359	0.00%
2022/11/24	0	0.00	1	24.15	24.25	-1	27,342	0.00%
2022/11/23	5	23.92	0	0.00	24.00	5	27,320	0.02%
2022/11/22	11	23.67	1	23.77	23.75	10	27,186	0.04%
2022/11/21	1.1	23.67	0	0.00	23.75	1.1	27,053	0.00%
2022/11/18	17.2	23.56	0	0.00	23.70	17.2	26,863	0.06%
2022/11/17	0.5	23.85	0	0.00	23.75	0.5	26,730	0.00%
2022/11/16	2.1	24.05	0	0.00	24.00	2.1	26,587	0.01%
2022/11/15	8.8	24.13	2	24.10	24.20	6.8	26,305	0.03%
2022/11/14	3	24.00	14	23.99	24.05	-11	25,900	-0.04%
2022/11/11	0	0.00	68.2	23.88	24.00	-68.2	25,449	-0.27%
2022/11/10	12.2	23.24	4	23.28	23.20	8.2	24,852	0.03%
2022/11/09	108.4	23.45	0	0.00	23.45	108.4	24,785	0.44%	大買/鉅額交易
2022/11/08	2	23.50	0	0.00	23.50	2	24,490	0.01%
2022/11/07	0	0.00	5	23.34	23.50	-5	24,427	-0.02%
2022/11/04	2	23.00	0	0.00	23.05	2	24,457	0.01%
2022/11/03	3	23.08	0	0.00	23.05	3	24,429	0.01%
2022/11/02	0.4	23.35	2	23.20	23.25	-1.6	24,583	-0.01%
2022/10/31	0	0.00	0	23.45	23.20	0	24,549	0.00%
2022/10/27	1	23.35	5	23.50	23.10	-4	24,668	-0.02%
2022/10/26	2	23.23	2	23.20	23.20	0	24,592	0.00%
2022/10/25	21.3	22.67	0	0.00	22.80	21.3	24,368	0.09%
2022/10/24	4	22.83	0	0.00	22.85	4	24,346	0.02%
2022/10/21	4	23.08	0	0.00	22.95	4	24,367	0.02%
2022/10/20	3	22.23	1	22.10	22.55	2	24,420	0.01%
2022/10/19	10	22.60	5	22.63	22.50	5	24,148	0.02%
2022/10/18	6.4	22.93	1.5	22.87	23.00	4.9	24,006	0.02%
2022/10/17	11.3	23.11	1	23.15	23.10	10.3	23,675	0.04%
2022/10/14	12.3	23.63	6	23.60	23.55	6.3	23,619	0.03%
2022/10/13	8.3	23.88	2	23.80	23.75	6.3	23,349	0.03%
2022/10/12	5	24.41	10	24.20	24.60	-5	22,797	-0.02%
2022/10/11	8.3	24.58	10.5	24.54	24.40	-2.2	22,867	-0.01%
2022/10/07	2	25.33	0	0.00	25.30	2	22,305	0.01%
2022/10/06	32	25.30	20	25.30	25.45	12	22,453	0.05%
2022/10/05	11.1	25.35	0	0.00	25.25	11.1	22,312	0.05%
2022/10/04	1.1	25.45	2	25.40	25.30	-0.9	22,603	0.00%
2022/10/03	4.2	25.42	2	25.40	25.35	2.2	23,041	0.01%
2022/09/30	5.9	25.82	0.6	26.00	25.75	5.3	22,887	0.02%
2022/09/29	8.7	26.00	0	0.00	26.10	8.7	22,759	0.04%
2022/09/28	13.7	26.06	19	26.07	26.10	-5.3	22,658	-0.02%
2022/09/27	7.4	26.19	0	0.00	26.15	7.4	22,376	0.03%
2022/09/26	4.1	26.36	0	0.00	26.35	4.1	22,217	0.02%
2022/09/23	2.3	26.76	0	0.00	26.75	2.3	22,276	0.01%
2022/09/22	10.1	26.92	0	0.00	26.80	10.1	22,245	0.05%
2022/09/21	6.1	27.30	0	0.00	27.30	6.1	21,945	0.03%
2022/09/20	0.1	27.53	21.8	27.31	27.40	-21.7	21,898	-0.10%
2022/09/16	2	27.38	0	0.00	27.40	2	21,998	0.01%
2022/09/15	1.1	27.36	1	27.50	27.55	0.1	21,723	0.00%
2022/09/14	2.3	27.46	0	0.00	27.40	2.3	21,826	0.01%
2022/09/12	0	0.00	0.3	27.80	27.75	-0.3	21,909	0.00%
2022/09/08	2.1	27.40	0	27.50	27.50	2.1	22,215	0.01%
2022/09/07	0.4	27.52	0	0.00	27.30	0.4	22,493	0.00%
2022/09/06	0.3	27.78	0.1	27.80	27.80	0.2	22,502	0.00%
2022/09/05	5.1	27.55	1	27.65	27.55	4	22,607	0.02%
2022/09/02	3.4	27.67	0.2	27.75	27.60	3.2	22,677	0.01%
2022/09/01	6.1	27.70	0.1	28.00	27.65	6	22,680	0.03%
2022/08/31	5	28.15	0.1	28.25	28.20	4.9	22,507	0.02%
2022/08/30	1	27.61	0	27.85	27.65	1	22,279	0.00%
2022/08/29	1.2	27.67	1	27.80	27.70	0.1	22,262	0.00%
2022/08/26	12	28.05	14	28.00	28.00	-2	22,205	-0.01%
2022/08/25	0	0.00	3	27.85	27.80	-3	22,389	-0.01%
2022/08/24	2.1	27.66	1.7	27.65	27.65	0.4	22,660	0.00%
2022/08/23	3.3	27.56	0.2	27.70	27.55	3.1	23,486	0.01%
2022/08/22	5.8	27.84	0	0.00	27.80	5.8	23,625	0.02%
2022/08/19	3	27.95	0	0.00	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	3	28.20	0.1	28.40	28.25	2.9	24,592	0.01%
2022/08/16	3	28.20	0	0.00	28.30	3	24,579	0.01%
2022/08/15	2.5	28.44	0	0.00	28.35	2.5	24,915	0.01%
2022/08/12	1	28.35	0	0.00	28.45	1	25,136	0.00%
2022/08/11	1	28.50	0	0.00	28.50	1	25,489	0.00%
2022/08/10	0.6	28.34	5	28.15	28.15	-4.4	25,919	-0.02%
2022/08/09	2	27.85	0	0.00	28.10	2	26,201	0.01%
2022/08/08	0	0.00	3	27.45	27.60	-3	26,293	-0.01%
2022/08/03	1.1	27.01	0	0.00	27.20	1.1	27,583	0.00%
2022/08/02	32	27.12	19.1	27.30	27.35	12.9	28,013	0.05%
2022/08/01	1.1	27.31	0	27.40	27.20	1.1	28,162	0.00%
2022/07/29	7.2	27.40	0.3	27.43	27.50	6.9	28,435	0.02%
2022/07/28	10.3	27.42	22.3	27.41	27.65	-12	28,289	-0.04%
2022/07/27	0.1	29.25	0	0.00	29.35	0.1	28,025	0.00%
2022/07/26	2.7	29.20	8	29.25	29.20	-5.3	27,904	-0.02%
2022/07/25	2.5	29.22	0	0.00	29.15	2.5	27,790	0.01%
2022/07/22	0	0.00	10	28.60	29.05	-10	27,909	-0.04%
2022/07/20	2.2	27.90	1	28.25	27.85	1.2	27,933	0.00%
2022/07/19	5	27.70	0	0.00	27.85	5	27,927	0.02%
2022/07/18	18	27.78	6	28.00	28.00	12	28,027	0.04%
2022/07/14	2	27.38	0	0.00	27.40	2	27,967	0.01%
2022/07/13	13	27.14	2	27.15	27.10	11	27,947	0.04%
2022/07/12	4	26.40	0	0.00	26.50	4	28,125	0.01%
2022/07/11	20.2	27.23	0	0.00	27.05	20.2	27,990	0.07%
2022/07/08	2.2	28.45	1	28.50	28.30	1.2	28,352	0.00%
2022/07/07	1	28.35	0	0.00	28.60	1	28,510	0.00%
2022/07/06	1	28.60	0	0.00	28.60	1	28,719	0.00%
2022/06/28	0.2	29.60	2	29.70	29.70	-1.8	30,665	-0.01%
2022/06/24	0	0.00	2.1	29.60	29.65	-2.1	31,025	-0.01%
2022/06/23	0	0.00	1	29.40	29.40	-1	31,097	0.00%
2022/06/22	3	28.95	0	0.00	28.95	3	30,976	0.01%
2022/06/21	0	0.00	6	29.38	29.50	-6	30,840	-0.02%
2022/06/20	5	29.39	0	0.00	29.00	5	30,838	0.02%
2022/06/17	7	29.10	0	0.00	29.10	7	30,830	0.02%
2022/06/16	2	29.58	5	29.61	29.50	-3	30,482	-0.01%
2022/06/15	5.1	29.15	0	0.00	29.15	5.1	30,603	0.02%
2022/06/13	11	28.91	0	0.00	28.90	11	30,810	0.04%
2022/06/10	6	28.85	0.1	29.30	29.15	5.9	30,665	0.02%
2022/06/09	6.2	29.13	0	0.00	29.15	6.2	30,719	0.02%
2022/06/07	5.1	29.45	0	0.00	29.35	5.1	30,891	0.02%
2022/06/06	2	29.50	0	0.00	29.60	2	31,008	0.01%
2022/06/02	10.3	29.50	0	0.00	29.55	10.3	31,306	0.03%
2022/06/01	1.5	30.03	0	0.00	29.80	1.5	31,558	0.00%
2022/05/31	0.1	29.75	0	0.00	30.60	0.1	31,353	0.00%
2022/05/30	0	0.00	2.1	29.80	30.05	-2.1	30,566	-0.01%
2022/05/27	1	29.45	1	29.40	29.40	0	30,477	0.00%
2022/05/26	4.9	28.82	0	0.00	28.80	4.9	30,519	0.02%
2022/05/25	1	29.65	0	0.00	29.55	1	30,243	0.00%
2022/05/24	0	29.50	0	29.60	29.45	0	30,635	0.00%
2022/05/23	1	29.50	0.1	29.35	29.45	0.9	30,589	0.00%
2022/05/20	3.5	28.90	2.6	28.85	28.90	0.9	30,556	0.00%
2022/05/19	5	28.82	2	28.65	28.75	3	30,358	0.01%
2022/05/18	1.1	29.63	4	29.30	29.60	-2.9	29,968	-0.01%
2022/05/17	7.6	28.84	0	0.00	28.60	7.6	29,719	0.03%
2022/05/16	15.2	29.08	6.3	29.21	29.10	8.9	29,628	0.03%
2022/05/13	8.2	29.24	4	29.55	29.45	4.2	29,513	0.01%
2022/05/12	9.5	29.77	4.1	29.75	29.50	5.4	29,045	0.02%
2022/05/11	3	30.50	1	30.50	30.65	2	28,676	0.01%
2022/05/10	3.2	30.02	8.3	30.13	30.35	-5.1	28,560	-0.02%
2022/05/09	6.2	30.82	2	30.80	30.70	4.2	28,178	0.01%
2022/05/06	1.4	31.47	0	0.00	31.80	1.4	28,159	0.00%
2022/05/05	6.5	32.11	0	32.15	32.10	6.5	28,325	0.02%
2022/05/04	4.5	32.43	10	32.65	32.40	-5.5	28,119	-0.02%
2022/05/03	7.8	32.80	2	33.40	32.70	5.8	28,203	0.02%
2022/04/29	0	0.00	1	33.55	33.85	-1	27,989	0.00%
2022/04/28	1.3	33.25	1	33.35	33.30	0.3	27,975	0.00%
2022/04/27	7.6	33.04	4	33.01	33.20	3.6	27,580	0.01%
2022/04/26	8	33.00	3	33.22	33.45	5	27,301	0.02%
2022/04/25	3.3	32.55	10	32.25	32.45	-6.7	26,959	-0.02%
2022/04/22	12	32.81	0	0.00	33.00	12	26,784	0.04%
2022/04/21	1.1	32.16	0	0.00	32.20	1.1	26,673	0.00%
2022/04/20	1.6	32.21	1	32.10	32.50	0.6	26,892	0.00%
2022/04/19	6.1	32.23	0	0.00	32.15	6.1	26,908	0.02%
2022/04/18	18.2	32.14	39	32.16	32.20	-20.8	26,963	-0.08%
2022/04/15	11.1	33.44	3	33.60	33.30	8.1	26,415	0.03%
2022/04/14	31.6	33.62	78	33.98	33.35	-46.4	26,342	-0.18%
2022/04/13	4.1	35.30	7	35.15	35.25	-2.9	25,645	-0.01%
2022/04/12	19.3	35.01	22	34.89	35.15	-2.7	25,441	-0.01%
2022/04/11	12	35.15	10.7	35.16	35.35	1.3	25,024	0.01%
2022/04/08	17	34.52	4	34.14	34.85	13	24,284	0.05%
2022/04/07	19.4	34.20	20.6	34.08	33.75	-1.2	23,842	0.00%
2022/04/06	12	33.53	15.5	33.75	34.05	-3.5	22,977	-0.02%
2022/04/01	5.1	32.90	2	32.95	33.00	3.1	22,610	0.01%
2022/03/31	0	0.00	7	33.07	33.05	-7	22,363	-0.03%
2022/03/30	0	0.00	10	32.73	32.85	-10	22,078	-0.05%
2022/03/29	6	32.28	0	0.00	32.30	6	21,769	0.03%
2022/03/28	4.1	31.93	0	0.00	32.10	4.1	21,517	0.02%
2022/03/25	1.1	31.70	0.6	31.80	31.80	0.5	21,349	0.00%
2022/03/24	4	31.69	1	31.75	31.80	3	21,255	0.01%
2022/03/23	0	0.00	2	31.55	31.70	-2	21,237	-0.01%
2022/03/22	2.2	31.28	4	31.28	31.40	-1.8	20,979	-0.01%
2022/03/18	1	31.15	2.8	31.18	31.05	-1.8	20,610	-0.01%
2022/03/17	12	31.04	8	30.98	30.90	4	20,246	0.02%
2022/03/16	1	30.45	1	30.40	30.50	0	19,838	0.00%
2022/03/15	10.1	30.05	0	0.00	30.10	10.1	19,599	0.05%
2022/03/14	2	29.95	1	30.05	30.05	1	19,488	0.01%
2022/03/11	0.1	29.85	1	29.90	29.95	-0.9	19,522	0.00%
2022/03/10	0	0.00	3	29.67	29.90	-3	19,461	-0.02%
2022/03/09	5.3	29.00	0	0.00	28.80	5.3	19,237	0.03%
2022/03/08	3.3	28.91	4	28.99	28.95	-0.7	19,069	0.00%
2022/03/07	8.6	29.08	1	29.10	29.20	7.6	18,755	0.04%
2022/03/04	2.6	29.50	0	0.00	29.70	2.6	18,877	0.01%
2022/03/03	0.1	29.90	0	0.00	29.95	0.1	18,961	0.00%
2022/03/02	1.1	29.85	8.1	29.94	29.90	-7	19,008	-0.04%
2022/03/01	1.1	29.22	0	0.00	29.80	1.1	18,859	0.01%
2022/02/25	6.2	29.29	4	29.30	29.45	2.2	19,000	0.01%
2022/02/24	19.1	29.48	1	29.50	29.60	18.1	18,467	0.10%
2022/02/22	6	29.93	1	29.80	30.00	5	18,132	0.03%
2022/02/21	2	30.13	0	0.00	30.20	2	17,846	0.01%
2022/02/18	7	30.39	0	0.00	30.35	7	17,825	0.04%
2022/02/17	5	30.64	1	30.95	30.50	4	17,913	0.02%
2022/02/16	5	30.70	0	0.00	30.65	5	17,857	0.03%
2022/02/15	1	30.35	0	0.00	30.25	1	17,736	0.01%
2022/02/14	17	30.23	0	0.00	30.35	17	18,057	0.09%
2022/02/10	4	30.13	0	0.00	30.30	4	18,248	0.02%
2022/02/09	0	0.00	49.8	30.32	30.35	-49.8	18,159	-0.27%
2022/02/08	0	0.00	4.2	30.08	30.10	-4.2	17,802	-0.02%
2022/02/07	5	29.56	1.2	29.66	29.95	3.8	17,460	0.02%
2022/01/25	5	28.55	1	28.55	28.85	4	16,852	0.02%
2022/01/24	5.3	28.46	4	28.43	28.85	1.3	16,611	0.01%
2022/01/21	1	28.85	5	28.80	28.85	-4	16,652	-0.02%
2022/01/20	2	28.83	0	0.00	28.95	2	16,580	0.01%
2022/01/19	2.3	29.04	3	29.10	29.00	-0.7	16,539	0.00%
2022/01/18	3	29.30	0	0.00	29.20	3	16,580	0.02%
2022/01/17	2	29.18	0	0.00	29.20	2	16,515	0.01%
2022/01/14	10.6	29.42	20.2	29.40	29.50	-9.6	16,375	-0.06%
2022/01/13	0.8	29.65	15	29.66	29.90	-14.2	16,353	-0.09%
2022/01/11	5	28.95	0.1	29.10	29.30	4.9	15,830	0.03%
2022/01/10	1	28.95	5	28.90	28.95	-4	15,589	-0.03%
2022/01/07	12	28.94	6.2	28.92	28.95	5.8	15,599	0.04%
2022/01/06	5	28.45	2.3	28.49	28.55	2.7	15,267	0.02%
2022/01/05	0	0.00	1	28.15	28.20	-1	14,964	-0.01%
2022/01/04	41	28.00	0	0.00	28.10	41	15,078	0.27%
2021/12/30	0.4	28.05	0	0.00	28.05	0.4	15,184	0.00%
2021/12/29	1	27.95	1	28.05	28.05	0	15,235	0.00%
2021/12/28	0	0.00	3.1	28.00	28.00	-3.1	15,216	-0.02%
2021/12/27	2	27.95	0.2	27.95	27.95	1.8	15,232	0.01%
2021/12/23	1	27.90	0	0.00	27.90	1	15,713	0.01%
2021/12/22	0	0.00	8	27.90	27.90	-8	15,935	-0.05%
2021/12/20	9	27.83	0	0.00	27.80	9	16,105	0.06%
2021/12/16	0	0.00	2	27.80	27.85	-2	16,103	-0.01%
2021/12/15	0	0.00	0.1	27.75	27.70	-0.1	16,649	0.00%
2021/12/14	1	27.65	0	0.00	27.75	1	17,018	0.01%
2021/12/13	1	27.85	0	0.00	27.85	1	17,039	0.01%
2021/12/10	0.1	27.90	0	0.00	27.95	0.1	16,974	0.00%
2021/12/09	1	27.90	22	28.00	28.00	-21	17,054	-0.12%
2021/12/08	0	0.00	3	28.00	28.00	-3	17,096	-0.02%
2021/12/07	0.7	27.84	1	28.00	28.00	-0.3	17,150	0.00%
2021/12/06	0	0.00	12.2	27.86	27.90	-12.2	17,161	-0.07%
2021/12/03	3	27.80	0	0.00	27.85	3	17,375	0.02%
2021/12/02	1	27.60	0	0.00	27.70	1	17,391	0.01%
2021/12/01	0	0.00	1	27.55	27.55	-1	17,536	-0.01%
2021/11/30	1	27.35	0	0.00	26.95	1	17,713	0.01%
2021/11/29	3	27.23	0	0.00	27.20	3	17,555	0.02%
2021/11/26	1	27.50	1	27.50	27.60	0	18,159	0.00%
2021/11/25	1.2	27.82	2	27.80	27.90	-0.8	19,582	0.00%
2021/11/24	0	0.00	2	28.00	28.00	-2	20,638	-0.01%
2021/11/23	0.2	27.45	0	0.00	27.40	0.2	21,097	0.00%
2021/11/19	2	27.80	1	27.75	27.65	1	21,606	0.00%
2021/11/17	0	0.00	1	27.90	27.95	-1	22,368	0.00%
2021/11/16	0.9	27.85	0	0.00	27.90	0.9	22,525	0.00%
2021/11/12	0.2	27.58	0	0.00	27.60	0.2	22,868	0.00%
2021/11/11	0	0.00	5.7	27.65	27.75	-5.7	23,019	-0.02%
2021/11/10	0	0.00	53	27.32	27.35	-53	22,766	-0.23%
2021/11/09	0.9	26.90	5	26.85	27.00	-4.1	22,490	-0.02%
2021/11/08	0	0.00	1	26.85	26.90	-1	22,524	0.00%
2021/11/05	1	26.72	0	0.00	26.80	1	22,508	0.00%
2021/11/04	2	26.70	14.4	26.74	26.70	-12.4	22,650	-0.05%
2021/11/03	0	0.00	2	26.70	26.70	-2	22,821	-0.01%
2021/11/02	0	0.00	1	26.70	26.70	-1	22,957	0.00%
2021/10/28	0	0.00	1	26.75	26.60	-1	22,959	0.00%
2021/10/27	1.9	26.70	0	0.00	26.75	1.9	23,112	0.01%
2021/10/26	0.3	26.60	3.1	26.63	26.65	-2.8	23,197	-0.01%
2021/10/25	0.1	26.40	0	0.00	26.35	0.1	23,185	0.00%
2021/10/21	0	0.00	1	26.45	26.50	-1	23,477	0.00%
2021/10/20	2	26.25	0	0.00	26.30	2	23,426	0.01%
2021/10/18	4	26.19	0	0.00	26.20	4	23,748	0.02%
2021/10/15	0	0.00	2	26.20	26.20	-2	23,849	-0.01%
2021/10/13	2	26.13	0	0.00	26.15	2	24,116	0.01%
2021/10/12	1.1	25.91	5.4	26.02	26.15	-4.3	24,346	-0.02%
2021/10/08	6	26.10	0	0.00	26.00	6	24,156	0.02%
2021/10/06	0	0.00	27.2	26.05	26.05	-27.2	24,491	-0.11%
2021/10/05	4.3	25.90	0	0.00	25.90	4.3	24,529	0.02%
2021/10/04	3.3	26.04	0.7	26.05	26.00	2.6	24,580	0.01%
2021/10/01	13.1	26.05	0.6	26.10	26.10	12.4	24,614	0.05%
2021/09/30	2.2	26.30	0.1	26.27	26.30	2	24,461	0.01%
2021/09/29	1	26.15	0	0.00	26.35	1	24,349	0.00%
2021/09/27	1	26.45	1	26.40	26.40	0	24,322	0.00%
2021/09/24	0.1	26.35	0	0.00	26.30	0.1	24,287	0.00%
2021/09/23	1.1	26.20	0	0.00	26.25	1.1	24,375	0.00%
2021/09/22	10.4	25.89	0	0.00	25.90	10.4	24,477	0.04%
2021/09/17	2	26.25	7	26.35	26.25	-5	24,030	-0.02%
2021/09/16	1.1	26.26	1	26.20	26.35	0.1	23,797	0.00%
2021/09/15	0	0.00	3	26.30	26.30	-3	23,745	-0.01%
2021/09/14	0	0.00	1	26.35	26.35	-1	23,843	0.00%
2021/09/13	0	0.00	11	26.30	26.30	-11	23,811	-0.05%
2021/09/10	1	26.15	3	26.25	26.30	-2	23,932	-0.01%
2021/09/09	1.4	26.19	0	0.00	26.25	1.4	24,207	0.01%
2021/09/08	0.4	26.20	0	0.00	26.25	0.4	24,179	0.00%
2021/09/07	4.7	26.15	1	26.10	26.25	3.7	24,088	0.02%
2021/09/03	3	26.25	6	26.34	26.30	-3	23,818	-0.01%
2021/09/02	7	26.16	11.3	26.18	26.25	-4.3	23,598	-0.02%
2021/09/01	48.5	26.04	0.2	26.10	26.05	48.3	23,230	0.21%
2021/08/31	18	26.11	16.1	26.13	26.60	1.9	22,507	0.01%
2021/08/30	30.1	27.82	55.7	27.89	27.85	-25.6	20,942	-0.12%
2021/08/27	0	0.00	133	27.50	27.70	-133	19,846	-0.67%	大賣/鉅額交易
2021/08/26	3	27.30	10	27.35	27.40	-7	19,041	-0.04%
2021/08/25	1.1	27.30	14.5	27.33	27.35	-13.4	18,798	-0.07%
2021/08/23	1	26.95	0	0.00	26.90	1	17,996	0.01%
2021/08/20	0.1	26.90	2	26.90	26.85	-1.9	17,928	-0.01%
2021/08/19	2.4	26.84	0	0.00	26.95	2.4	18,302	0.01%
2021/08/18	0.2	26.83	0.9	27.00	27.00	-0.7	17,916	0.00%
2021/08/17	5.1	26.65	0	0.00	26.95	5.1	17,749	0.03%
2021/08/16	6.1	26.72	0	0.00	26.70	6.1	17,505	0.03%
2021/08/13	0.1	26.85	0	0.00	26.95	0.1	17,345	0.00%
2021/08/11	0.5	26.94	0	0.00	27.00	0.5	17,244	0.00%
2021/08/10	0.1	26.86	3	26.90	27.00	-2.9	17,443	-0.02%
2021/08/09	0	0.00	20	26.85	26.90	-20	18,082	-0.11%
2021/08/06	3.2	26.85	0	0.00	26.85	3.2	18,103	0.02%
2021/08/05	1.1	26.80	2.1	26.90	26.90	-1	18,629	-0.01%
2021/08/04	0.1	26.85	3	26.90	26.90	-2.9	20,131	-0.01%
2021/08/03	0	0.00	5	26.95	26.95	-5	20,465	-0.02%
2021/07/30	0	0.00	11	26.55	26.50	-11	20,574	-0.05%
2021/07/29	0.1	26.50	0	0.00	26.60	0.1	20,545	0.00%
2021/07/28	0	0.00	7	26.49	26.50	-7	20,655	-0.03%
2021/07/27	0	0.00	101.8	26.50	26.50	-101.8	21,197	-0.48%	大賣/鉅額交易
2021/07/23	0	0.00	11	26.54	26.60	-11	21,524	-0.05%
2021/07/22	5.1	26.26	3	26.43	26.45	2.1	21,421	0.01%
2021/07/21	3.1	26.32	11.2	26.35	26.35	-8.1	21,320	-0.04%
2021/07/20	4	26.36	0	0.00	26.40	4	21,381	0.02%
2021/07/19	1	26.35	0	0.00	26.40	1	21,433	0.00%
2021/07/16	0.1	26.35	2.5	26.40	26.50	-2.4	21,724	-0.01%
2021/07/15	0.5	26.35	8.5	26.38	26.35	-8	21,674	-0.04%
2021/07/14	5	26.30	2.2	26.25	26.30	2.8	21,797	0.01%
2021/07/13	0.1	26.25	0	0.00	26.25	0.1	21,942	0.00%
2021/07/12	1	26.25	0	0.00	26.25	1	22,083	0.00%
2021/07/09	2	26.05	0	0.00	26.20	2	22,478	0.01%
2021/07/07	14.5	26.10	0.4	26.15	26.15	14.1	22,891	0.06%
2021/07/06	0	0.00	5	26.20	26.15	-5	23,074	-0.02%
2021/07/05	0	0.00	1	26.00	26.05	-1	23,161	0.00%
2021/07/02	6	26.00	0	0.00	26.00	6	23,201	0.03%
2021/07/01	7	26.03	10	26.15	26.00	-3	23,204	-0.01%
2021/06/30	0.1	26.30	9	26.26	26.30	-8.9	23,240	-0.04%
2021/06/29	10	26.11	0	0.00	26.15	10	23,187	0.04%
2021/06/28	0	0.00	1	26.20	26.25	-1	23,308	0.00%
2021/06/25	0	0.00	1	26.15	26.15	-1	23,499	0.00%
2021/06/23	0	0.00	12	25.74	25.90	-12	23,683	-0.05%
2021/06/22	1.2	25.50	0	0.00	25.40	1.2	23,735	0.01%
2021/06/21	7	25.40	18	25.41	25.45	-11	23,739	-0.05%
2021/06/18	5.1	25.55	0	0.00	25.50	5.1	23,754	0.02%
2021/06/16	3	25.65	1	25.70	25.60	2	23,962	0.01%
2021/06/15	0	0.00	1	25.70	25.75	-1	23,927	0.00%
2021/06/11	0	25.80	16	25.75	25.80	-16	24,103	-0.07%
2021/06/10	0	0.00	0	25.80	25.85	0	24,358	0.00%
2021/06/09	0	25.85	6	25.90	25.70	-6	24,614	-0.02%
2021/06/07	1	25.80	1	25.75	25.90	0	25,064	0.00%
2021/06/04	0	25.90	0	0.00	25.95	0	25,575	0.00%
2021/06/02	13	25.93	0	0.00	26.00	13	26,310	0.05%
2021/06/01	1	25.75	0	0.00	25.90	1	26,357	0.00%
2021/05/31	2	25.40	0.1	25.55	25.55	1.9	26,612	0.01%
2021/05/28	4	25.38	0	0.00	25.40	4	26,718	0.01%
2021/05/27	4	25.33	0	0.00	25.30	4	26,841	0.01%
2021/05/25	8	25.39	2	25.43	25.40	6	27,379	0.02%
2021/05/24	1	25.35	0	0.00	25.25	1	27,482	0.00%
2021/05/21	1	25.35	0	0.00	25.45	1	27,796	0.00%
2021/05/19	1	25.55	1	25.45	25.40	0	27,954	0.00%
2021/05/17	8	25.01	2	24.60	24.95	6	28,481	0.02%
2021/05/14	5.3	25.53	7	25.55	25.55	-1.7	27,862	-0.01%
2021/05/13	18	25.21	3	25.23	25.35	15	27,860	0.05%
2021/05/12	36.2	25.40	0	0.00	25.40	36.2	27,438	0.13%
2021/05/11	16	26.42	25.3	26.59	26.25	-9.3	26,033	-0.04%
2021/05/10	7	26.79	0	0.00	26.80	7	25,839	0.03%
2021/05/07	4	26.51	5	26.60	26.65	-1	26,540	0.00%
2021/05/06	99	26.35	2.1	26.55	26.60	96.9	26,979	0.36%
2021/05/05	11.7	26.37	0	26.25	26.30	11.7	27,096	0.04%
2021/05/04	32	26.20	20	26.26	26.25	12	27,266	0.04%
2021/05/03	12	26.66	16	26.62	26.60	-4	26,904	-0.01%
2021/04/29	16.5	26.81	8	26.85	26.95	8.5	27,035	0.03%
2021/04/28	16	26.85	3.6	26.90	26.95	12.4	27,148	0.05%
2021/04/26	14	26.98	1	27.00	27.00	13	27,763	0.05%
2021/04/23	6	26.62	5	26.70	26.80	1	27,879	0.00%
2021/04/22	21	26.91	81	26.94	26.85	-60	27,868	-0.22%
2021/04/21	6	27.05	0	0.00	27.00	6	27,647	0.02%
2021/04/20	6	27.09	0	0.00	27.20	6	27,540	0.02%
2021/04/19	0	0.00	7.1	27.08	27.25	-7.1	27,496	-0.03%
2021/04/16	41.3	26.87	1	26.95	26.95	40.3	27,294	0.15%
2021/04/15	30	26.85	1.3	26.82	26.90	28.7	27,286	0.11%
2021/04/14	0	0.00	10.5	26.35	26.35	-10.5	26,924	-0.04%
2021/04/13	2	26.25	8	26.23	26.25	-6	26,728	-0.02%
2021/04/12	3	26.10	0.1	26.20	26.20	2.9	26,557	0.01%
2021/04/09	11	26.24	22	26.22	26.15	-11	26,466	-0.04%
2021/04/08	35	26.10	2.2	26.11	26.20	32.8	26,487	0.12%
2021/04/06	1	26.10	22	26.12	26.10	-21	26,731	-0.08%
2021/03/31	0	26.15	1	26.10	26.10	-1	26,666	0.00%
2021/03/30	20	26.11	1	26.15	26.20	19	26,416	0.07%
2021/03/29	10	26.20	0	0.00	26.20	10	26,210	0.04%
2021/03/26	2	26.05	0	0.00	26.20	2	26,057	0.01%
2021/03/25	0	0.00	8	26.03	26.05	-8	25,970	-0.03%
2021/03/24	2	25.95	2	26.00	26.00	0	25,933	0.00%
2021/03/23	3	25.95	6	26.00	25.90	-3	26,008	-0.01%
2021/03/22	18	25.95	0	0.00	25.95	18	25,951	0.07%
2021/03/19	2	25.95	0	0.00	26.05	2	26,046	0.01%
2021/03/18	2	26.10	2	26.10	26.10	0	25,737	0.00%
2021/03/17	2	26.10	14	26.11	26.00	-12	25,731	-0.05%
2021/03/16	18	26.18	0	0.00	26.20	18	25,656	0.07%
2021/03/15	0.6	26.05	5	26.04	26.10	-4.4	25,622	-0.02%
2021/03/12	2	25.85	3	25.82	25.95	-1	25,843	0.00%
2021/03/11	30	26.04	0	0.00	25.90	30	25,925	0.12%
2021/03/10	17	25.93	4.9	25.92	26.00	12.1	25,775	0.05%
2021/03/09	1	25.60	6.7	25.64	25.70	-5.7	25,339	-0.02%
2021/03/08	16	25.25	8	25.35	25.15	8	25,064	0.03%
2021/03/05	2	25.10	1	24.95	25.05	1	25,058	0.00%
2021/03/04	8	25.06	0	0.00	25.10	8	25,593	0.03%
2021/03/03	3	25.20	0	0.00	25.25	3	25,461	0.01%
2021/03/02	10	25.41	1.1	25.32	25.15	8.9	25,283	0.04%
2021/02/26	19.1	25.30	0	0.00	25.25	19.1	25,295	0.08%
2021/02/25	1	25.50	23	25.62	25.75	-22	24,685	-0.09%
2021/02/24	8	25.48	2	25.30	25.35	6	24,484	0.02%
2021/02/23	1	24.85	3	25.07	25.25	-2	24,729	-0.01%
2021/02/22	8	24.86	0	0.00	24.85	8	24,809	0.03%
2021/02/19	5	24.84	3	24.85	24.90	2	25,091	0.01%
2021/02/18	3	24.93	7	24.95	24.90	-4	25,108	-0.02%
2021/02/17	12	24.85	95.3	24.81	24.70	-83.3	25,169	-0.33%
2021/02/05	8	24.04	1	23.95	24.10	7	24,668	0.03%
2021/02/04	5	23.93	3	24.10	24.00	2	24,738	0.01%
2021/02/03	3	24.02	0	0.00	23.95	3	25,528	0.01%
2021/02/02	6	24.12	13	24.20	24.10	-7	25,657	-0.03%
2021/02/01	0	23.90	12	23.88	23.90	-12	25,792	-0.05%
2021/01/29	81.1	23.77	3	23.93	23.60	78.1	25,749	0.30%
2021/01/28	23	24.01	0	0.00	24.00	23	24,919	0.09%
2021/01/27	8.2	24.21	1	24.20	24.20	7.2	24,495	0.03%
2021/01/26	45	24.15	0	0.00	24.10	45	24,330	0.18%
2021/01/25	7.1	24.25	0	0.00	24.25	7.1	24,011	0.03%
2021/01/22	22.2	24.32	2	24.30	24.30	20.2	24,061	0.08%
2021/01/21	8.2	24.52	0	0.00	24.50	8.2	23,998	0.03%
2021/01/20	22.1	24.66	22	24.70	24.55	0.1	23,734	0.00%
2021/01/19	0	0.00	1	24.90	24.90	-1	23,204	0.00%
2021/01/18	14	24.89	0	0.00	24.90	14	23,246	0.06%
2021/01/15	12	25.07	0	0.00	25.00	12	23,093	0.05%
2021/01/14	7.4	25.22	0	0.00	25.20	7.4	23,056	0.03%
2021/01/12	1	25.20	0	0.00	25.30	1	23,295	0.00%
2021/01/11	0	0.00	1	25.40	25.50	-1	23,462	0.00%
2021/01/08	1	25.25	11	25.45	25.50	-10	23,573	-0.04%
2021/01/07	2	25.15	40	25.20	25.20	-38	23,465	-0.16%
2021/01/06	13	25.14	0	0.00	25.20	13	23,392	0.06%
2021/01/05	2	25.23	4.1	25.25	25.30	-2.1	23,250	-0.01%
2021/01/04	10	25.39	1	25.35	25.35	9	23,389	0.04%
2020/12/31	0	0.00	1.1	25.54	25.55	-1.1	23,478	0.00%
2020/12/30	0.6	25.05	52	25.17	25.70	-51.4	23,358	-0.22%
2020/12/29	7	24.91	0	0.00	25.00	7	23,076	0.03%
2020/12/28	17	24.93	1	24.95	24.95	16	23,218	0.07%
2020/12/25	10.3	25.00	0	0.00	25.00	10.3	23,198	0.04%
2020/12/24	1	25.00	0	0.00	24.95	1	23,221	0.00%
2020/12/22	11	25.10	1	25.15	25.00	10	23,614	0.04%
2020/12/21	10	25.20	6	25.19	25.30	4	24,413	0.02%
2020/12/18	0	0.00	2	25.20	25.15	-2	24,630	-0.01%
2020/12/17	1	25.25	6	25.32	25.30	-5	25,044	-0.02%
2020/12/16	1	25.05	12	25.16	25.25	-11	25,276	-0.04%
2020/12/15	10.1	24.90	2	24.90	24.85	8.1	25,416	0.03%
2020/12/14	24	25.05	0.6	25.10	25.00	23.4	25,176	0.09%
2020/12/11	9	25.06	4	25.19	25.10	5	25,001	0.02%
2020/12/10	0	0.00	7	25.13	25.00	-7	24,867	-0.03%
2020/12/09	1	25.05	2.8	25.03	25.10	-1.8	24,773	-0.01%
2020/12/08	7.4	24.97	29	24.95	25.05	-21.6	24,550	-0.09%
2020/12/07	16	25.18	11	25.25	25.15	5	24,111	0.02%
2020/12/04	20	25.25	3	25.32	25.40	17	24,198	0.07%
2020/12/03	12	25.21	0	0.00	25.25	12	24,136	0.05%
2020/12/02	8	25.14	0	0.00	25.30	8	24,269	0.03%
2020/12/01	8.3	25.19	0	0.00	25.30	8.3	24,275	0.03%
2020/11/30	9	25.36	0	0.00	25.15	9	24,224	0.04%
2020/11/27	6	25.43	24	25.44	25.45	-18	24,017	-0.08%
2020/11/26	1	25.45	0	0.00	25.55	1	24,056	0.00%
2020/11/25	18	25.58	0	0.00	25.40	18	24,236	0.07%
2020/11/24	3	25.60	16	25.72	25.75	-13	24,014	-0.05%
2020/11/23	7	25.55	3	25.60	25.60	4	23,973	0.02%
2020/11/20	19	25.36	0	0.00	25.35	19	23,919	0.08%
2020/11/19	44	25.54	21	25.50	25.65	23	23,463	0.10%
2020/11/18	19	25.88	0	0.00	25.85	19	23,071	0.08%
2020/11/16	12	26.01	147	26.05	26.15	-135	23,108	-0.58%	大賣/鉅額交易
2020/11/13	2.7	26.09	11	26.00	26.10	-8.3	23,188	-0.04%
2020/11/12	2	26.05	42	26.08	26.15	-40	23,264	-0.17%
2020/11/11	15	26.37	27.1	26.36	26.50	-12.1	23,204	-0.05%
2020/11/10	139	25.76	0	0.00	25.80	139	22,260	0.62%	大買/鉅額交易
2020/11/09	8	25.39	0	0.00	25.45	8	21,970	0.04%
2020/11/06	1	25.10	0	0.00	25.30	1	21,709	0.00%
2020/11/05	0	0.00	0.8	25.10	25.05	-0.8	21,637	0.00%
2020/11/04	5	24.85	0	0.00	24.85	5	21,638	0.02%
2020/11/03	0	0.00	7.5	24.76	24.90	-7.5	21,556	-0.03%
2020/11/02	7	24.31	7	24.35	24.60	0	21,661	0.00%
2020/10/30	3	24.25	0	0.00	24.30	3	21,827	0.01%
2020/10/29	6	24.44	0	0.00	24.35	6	21,638	0.03%
2020/10/28	2.2	24.70	0	0.00	24.70	2.2	21,705	0.01%
2020/10/27	24.5	24.75	0	0.00	24.75	24.5	21,812	0.11%
2020/10/26	2	24.85	2	25.10	24.95	0	22,009	0.00%
2020/10/23	0	24.85	7	24.70	24.75	-7	22,506	-0.03%
2020/10/22	2	24.58	1	24.80	24.80	1	25,008	0.00%
2020/10/21	8	24.56	0	0.00	24.50	8	26,046	0.03%
2020/10/20	15	24.60	4	24.55	24.70	11	26,460	0.04%
2020/10/19	7.3	24.87	7.4	24.84	24.75	-0.1	26,540	0.00%
2020/10/16	3	24.90	0	0.00	24.90	3	26,756	0.01%
2020/10/15	13	25.01	15	25.02	25.05	-2	26,830	-0.01%
2020/10/14	1	25.15	0	0.00	25.15	1	26,846	0.00%
2020/10/13	3	25.17	0	0.00	25.15	3	27,029	0.01%
2020/10/12	2	25.20	14	25.10	25.35	-12	27,217	-0.04%
2020/10/08	22.6	25.31	5	25.35	25.35	17.6	27,219	0.06%
2020/10/07	2	25.65	0	0.00	25.60	2	27,207	0.01%
2020/10/06	21	25.84	21	25.72	25.75	0	27,617	0.00%
2020/10/05	1	25.45	11	25.45	25.45	-10	27,813	-0.04%
2020/09/30	1	25.70	5	25.67	25.60	-4	27,790	-0.01%
2020/09/29	2	25.87	0	0.00	25.80	2	27,958	0.01%
2020/09/28	4.8	25.85	0	0.00	25.90	4.8	28,192	0.02%
2020/09/25	9	25.11	0	0.00	25.30	9	28,384	0.03%
2020/09/24	27	24.93	22	24.95	24.90	5	28,287	0.02%
2020/09/23	4	25.53	5	25.50	25.55	-1	27,546	0.00%
2020/09/22	22	25.68	60	25.88	25.60	-38	27,331	-0.14%
2020/09/21	51	26.16	35	26.12	26.05	16	27,043	0.06%
2020/09/18	4	26.43	10	26.55	26.40	-6	26,918	-0.02%
2020/09/17	7	26.50	0	0.00	26.60	7	26,755	0.03%
2020/09/16	0.6	26.70	4	26.65	26.70	-3.4	26,831	-0.01%
2020/09/15	0	0.00	7	26.60	26.60	-7	26,935	-0.03%
2020/09/14	1	26.55	22	26.58	26.60	-21	27,256	-0.08%
2020/09/11	0	0.00	4	26.65	26.70	-4	27,304	-0.01%
2020/09/10	2	26.50	45.7	26.64	26.70	-43.7	27,557	-0.16%
2020/09/09	13	26.38	10	26.45	26.60	3	27,873	0.01%
2020/09/08	5	26.60	20.2	26.60	26.60	-15.2	27,947	-0.05%
2020/09/07	8	26.54	20.1	26.65	26.70	-12.1	28,718	-0.04%
2020/09/04	11.5	26.67	10	26.70	26.65	1.5	29,062	0.01%
2020/09/03	3	26.80	0.1	26.95	26.85	2.9	29,103	0.01%
2020/09/02	27.4	26.85	1	26.90	26.90	26.4	29,261	0.09%
2020/09/01	20.3	27.05	0	0.00	27.20	20.3	29,059	0.07%
2020/08/31	1	27.10	0	0.00	27.20	1	29,157	0.00%
2020/08/28	0	0.00	4.2	27.17	27.20	-4.2	29,474	-0.01%
2020/08/27	1	27.20	2	27.25	27.20	-1	29,939	0.00%
2020/08/26	0	0.00	3.2	27.35	27.35	-3.2	30,396	-0.01%
2020/08/25	0	0.00	4	27.20	27.25	-4	30,506	-0.01%
2020/08/24	2	27.20	2	27.20	27.05	0	31,756	0.00%
2020/08/21	0.4	27.50	1	27.35	27.40	-0.6	32,195	0.00%
2020/08/20	16	26.96	20	27.10	27.05	-4	32,276	-0.01%
2020/08/19	0	0.00	31	27.70	27.55	-31	32,031	-0.10%
2020/08/18	2	27.40	5	27.50	27.50	-3	31,835	-0.01%
2020/08/17	6.6	26.98	35	26.96	27.10	-28.4	32,140	-0.09%
2020/08/13	1.1	27.10	0	0.00	27.00	1.1	32,374	0.00%
2020/08/12	3.5	26.86	1	26.80	26.85	2.5	32,598	0.01%
2020/08/11	1	26.90	0	0.00	26.85	1	32,816	0.00%
2020/08/10	28.8	26.87	0	0.00	26.85	28.8	32,858	0.09%
2020/08/07	50	26.97	0	0.00	26.90	50	32,913	0.15%
2020/08/06	60	26.90	32	26.90	27.00	28	33,007	0.08%
2020/08/05	20	26.98	20	26.95	26.90	0	33,092	0.00%
2020/08/04	1	26.85	1	26.95	27.10	0	33,189	0.00%
2020/08/03	12	26.88	2	26.88	26.80	10	33,177	0.03%
2020/07/31	5	27.12	1	27.15	27.10	4	32,897	0.01%
2020/07/30	13	27.10	0	0.00	27.25	13	32,868	0.04%
2020/07/29	50	27.38	30	27.58	27.20	20	32,705	0.06%
2020/07/28	75	26.63	48	26.59	26.95	27	32,413	0.08%
2020/07/27	33	28.92	28	28.96	28.95	5	30,383	0.02%
2020/07/24	6	28.92	12	28.94	28.95	-6	29,551	-0.02%
2020/07/23	8	29.10	1	29.05	29.10	7	29,042	0.02%
2020/07/22	13	29.19	8	29.10	29.20	5	28,988	0.02%
2020/07/21	5	29.20	57	29.25	29.25	-52	28,612	-0.18%
2020/07/20	7	29.16	0	0.00	29.25	7	28,624	0.02%
2020/07/17	2	29.08	8	29.04	29.15	-6	28,770	-0.02%
2020/07/15	17	28.88	0	0.00	28.85	17	29,174	0.06%
2020/07/14	6	28.84	2	28.95	28.80	4	29,484	0.01%
2020/07/13	0	0.00	13	28.68	28.80	-13	29,705	-0.04%
2020/07/10	50	28.08	10	28.08	28.30	40	29,897	0.13%
2020/07/09	13	28.38	19	28.33	28.30	-6	30,300	-0.02%
2020/07/08	15	28.40	11	28.40	28.45	4	30,544	0.01%
2020/07/07	6	28.21	0	0.00	28.30	6	30,728	0.02%
2020/07/06	10	28.35	5	28.21	28.40	5	31,080	0.02%
2020/07/03	28	28.06	5	28.10	28.10	23	31,273	0.07%
2020/07/01	0	0.00	3	27.95	28.00	-3	32,269	-0.01%
2020/06/30	2	27.80	30	27.75	27.80	-28	32,596	-0.09%
2020/06/29	50	27.74	18	27.72	27.80	32	32,870	0.10%
2020/06/24	50.1	27.99	0	0.00	27.95	50.1	33,276	0.15%
2020/06/23	1	27.80	21	27.87	27.95	-20	34,143	-0.06%
2020/06/22	34.3	27.79	0	0.00	27.80	34.3	34,936	0.10%
2020/06/19	25	27.88	0	0.00	27.80	25	36,670	0.07%
2020/06/18	46	27.94	0	0.00	28.00	46	37,548	0.12%
2020/06/17	1	27.95	1	28.15	28.05	0	38,448	0.00%
2020/06/15	13	27.64	4.2	27.67	27.50	8.8	44,287	0.02%
2020/06/12	34	27.66	41	27.70	27.65	-7	46,443	-0.02%
2020/06/11	7	28.24	33	28.11	28.00	-26	48,087	-0.05%
2020/06/10	0	0.00	13	28.25	28.35	-13	48,827	-0.03%
2020/06/09	1	28.00	1	28.00	28.20	0	50,493	0.00%
2020/06/08	8	28.05	3	28.08	28.10	5	52,153	0.01%
2020/06/05	21	28.01	1	28.05	28.00	20	52,394	0.04%
2020/06/04	31	28.01	0	0.00	28.10	31	52,914	0.06%
2020/06/03	12	28.15	1	28.05	28.20	11	53,442	0.02%
2020/06/02	15	27.27	1	27.50	27.55	14	53,144	0.03%
2020/06/01	19	27.05	14	27.09	27.05	5	52,883	0.01%
2020/05/29	11	26.67	0	0.00	26.65	11	52,809	0.02%
2020/05/28	17	26.84	0	0.00	26.80	17	51,720	0.03%
2020/05/27	10	26.94	2	26.95	26.95	8	51,943	0.02%
2020/05/26	3	26.98	1	27.05	26.90	2	52,311	0.00%
2020/05/25	5	26.73	0	0.00	26.85	5	52,400	0.01%
2020/05/22	28	26.82	4	26.88	26.75	24	52,542	0.05%
2020/05/20	7	27.06	5	27.04	27.00	2	52,172	0.00%
2020/05/19	13	26.96	0	0.00	26.90	13	52,337	0.02%
2020/05/18	17	26.85	2	26.80	26.80	15	52,591	0.03%
2020/05/15	5	26.95	0	0.00	26.95	5	52,388	0.01%
2020/05/14	10	26.95	0	0.00	26.90	10	52,322	0.02%
2020/05/13	0	0.00	1	27.10	27.15	-1	52,245	0.00%
2020/05/12	21	26.94	0	0.00	26.85	21	52,304	0.04%
2020/05/11	6	27.08	0	0.00	27.05	6	52,086	0.01%
2020/05/08	7	26.86	1	26.85	26.85	6	51,777	0.01%
2020/05/07	5	26.88	0	0.00	26.80	5	51,779	0.01%
2020/05/06	0	0.00	1	26.85	26.85	-1	51,838	0.00%
2020/05/05	3	26.97	0.5	27.00	26.85	2.5	51,890	0.00%
2020/05/04	12	26.83	29	26.59	26.80	-17	52,065	-0.03%
2020/04/30	21	27.18	22	27.25	27.30	-1	51,954	0.00%
2020/04/29	7	26.75	21	26.73	26.75	-14	51,951	-0.03%
2020/04/28	0	0.00	1	26.35	26.40	-1	52,197	0.00%
2020/04/27	0	0.00	10	26.15	26.20	-10	53,523	-0.02%
2020/04/24	2	25.60	0	0.00	25.70	2	53,499	0.00%
2020/04/23	6	25.43	0	0.00	25.50	6	53,577	0.01%
2020/04/22	21	25.39	30	25.24	25.35	-9	53,322	-0.02%
2020/04/21	2.8	25.60	39	25.78	25.60	-36.2	53,060	-0.07%
2020/04/20	7	26.21	1	26.15	26.20	6	52,741	0.01%
2020/04/17	14	26.39	26.1	26.41	26.30	-12.1	52,728	-0.02%
2020/04/16	5	26.40	47	26.40	26.40	-42	52,423	-0.08%
2020/04/15	23	26.54	35	26.52	26.65	-12	52,003	-0.02%
2020/04/14	12	25.95	45	25.98	26.05	-33	51,453	-0.06%
2020/04/13	38	25.63	3	25.70	25.50	35	50,789	0.07%
2020/04/10	33	25.70	7	25.82	25.85	26	50,395	0.05%
2020/04/09	28	25.34	35	25.44	25.50	-7	50,027	-0.01%
2020/04/08	10	24.80	12	24.90	25.00	-2	49,387	0.00%
2020/04/07	20.9	24.48	1	24.55	24.60	19.9	48,829	0.04%
2020/04/06	60	23.98	13	24.22	24.25	47	48,303	0.10%
2020/04/01	6	24.24	1	24.30	24.25	5	47,488	0.01%
2020/03/31	8	24.28	9.1	24.49	24.25	-1.1	47,045	0.00%
2020/03/30	13	23.82	1	23.95	24.10	12	46,440	0.03%
2020/03/27	10	24.37	35	24.66	24.20	-25	45,793	-0.05%
2020/03/26	34	23.99	43	24.11	24.10	-9	44,854	-0.02%
2020/03/25	66	24.25	56	24.32	24.20	10	44,137	0.02%
2020/03/24	51	22.77	17	22.64	22.55	34	42,342	0.08%
2020/03/23	23	21.13	19	21.25	21.20	4	41,251	0.01%
2020/03/20	58	21.49	18	21.35	22.00	40	40,385	0.10%
2020/03/19	84	20.13	120	20.18	20.00	-36	37,521	-0.10%	大賣/
2020/03/18	54	22.63	15	22.87	22.20	39	34,172	0.11%
2020/03/17	63	23.80	25	23.79	23.55	38	31,722	0.12%
2020/03/16	46	25.55	6	25.68	25.20	40	29,142	0.14%
2020/03/13	102	25.57	11	25.61	26.50	91	27,814	0.33%	大買/
2020/03/12	45	27.27	19	27.07	27.05	26	25,814	0.10%
2020/03/11	7	27.91	3	28.00	27.80	4	23,779	0.02%
2020/03/10	124	27.72	17	27.71	28.00	107	23,290	0.46%	大買/鉅額交易
2020/03/09	26	28.41	12	28.33	28.15	14	22,550	0.06%
2020/03/06	3	29.03	2	29.10	29.10	1	21,517	0.00%
2020/03/05	0	0.00	5	29.34	29.50	-5	21,338	-0.02%
2020/03/04	7	28.85	1	28.75	29.00	6	21,176	0.03%
2020/03/03	3.9	28.98	7	29.00	28.80	-3.1	20,984	-0.01%
2020/03/02	18	28.65	5	28.63	28.65	13	20,932	0.06%
2020/02/27	17	29.24	7	29.13	29.05	10	20,703	0.05%
2020/02/26	13	29.35	0	0.00	29.30	13	20,238	0.06%
2020/02/25	5	29.48	0	0.00	29.55	5	19,898	0.03%
2020/02/24	4	29.63	0	0.00	29.50	4	19,823	0.02%
2020/02/21	2	29.95	22	30.00	29.85	-20	19,619	-0.10%
2020/02/20	0	0.00	24	30.04	30.00	-24	19,522	-0.12%
2020/02/18	2	28.95	0	0.00	29.10	2	18,671	0.01%
2020/02/17	5	28.90	0	0.00	29.00	5	18,647	0.03%
2020/02/14	1	28.90	0	0.00	28.90	1	18,642	0.01%
2020/02/13	3	28.97	19	28.97	29.00	-16	18,620	-0.09%
2020/02/12	0	0.00	10	28.82	28.75	-10	18,683	-0.05%
2020/02/11	3	28.70	0	0.00	28.75	3	18,687	0.02%
2020/02/10	7	28.65	0	0.00	28.70	7	18,861	0.04%
2020/02/07	4	28.81	10	28.80	28.70	-6	18,737	-0.03%
2020/02/06	2	29.05	0	0.00	29.10	2	18,665	0.01%
2020/02/04	20	28.30	8	28.48	28.65	12	18,357	0.07%
2020/02/03	22	27.56	32.1	27.95	28.05	-10.1	18,545	-0.05%
2020/01/31	27.5	28.34	0	0.00	28.10	27.5	18,420	0.15%
2020/01/30	45.5	28.33	19	28.15	28.10	26.5	17,785	0.15%
2020/01/20	0	0.00	20	29.30	29.30	-20	16,237	-0.12%
2020/01/17	1	28.80	3.1	28.90	29.00	-2.1	15,991	-0.01%
2020/01/13	5	28.15	2	28.38	28.55	3	15,440	0.02%
2020/01/10	0.4	28.10	3	28.07	28.10	-2.6	15,239	-0.02%
2020/01/08	1	27.70	5	27.70	27.70	-4	15,230	-0.03%
2020/01/07	1	27.75	5	27.80	27.80	-4	15,216	-0.03%
2020/01/03	0	0.00	1	27.95	28.00	-1	15,410	-0.01%
2020/01/02	0	0.00	15	27.85	27.95	-15	15,482	-0.10%
2019/12/30	4	27.93	0	0.00	28.00	4	15,516	0.03%
2019/12/27	0	0.00	4	27.95	27.95	-4	15,529	-0.03%
2019/12/26	5	27.85	0.4	27.90	27.85	4.6	15,592	0.03%
2019/12/24	0	0.00	0.2	27.90	27.90	-0.2	15,911	0.00%
2019/12/23	0	0.00	16	27.81	27.90	-16	15,950	-0.10%
2019/12/20	0	0.00	41	27.76	27.75	-41	15,979	-0.26%
2019/12/19	5	27.82	5	27.65	27.75	0	15,914	0.00%
2019/12/18	5.6	27.72	7	27.76	27.85	-1.4	15,907	-0.01%
2019/12/17	0	0.00	2	27.60	27.75	-2	16,078	-0.01%
2019/12/16	1	27.65	1	27.65	27.60	0	16,049	0.00%
2019/12/13	11	27.45	0	0.00	27.55	11	16,073	0.07%
2019/12/12	2	27.45	23	27.35	27.40	-21	16,057	-0.13%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/05	3	27.23	12	27.40	27.15	-9	17,289	-0.05%
2019/12/04	3	27.18	0	0.00	27.25	3	17,203	0.02%
2019/11/29	7	27.04	0	0.00	27.05	7	17,281	0.04%
2019/11/22	0	0.00	2	27.23	27.30	-2	16,888	-0.01%
2019/11/21	13	27.29	0	0.00	27.35	13	16,943	0.08%
2019/11/20	10	27.43	0	0.00	27.55	10	16,831	0.06%
2019/11/19	10	27.59	0	0.00	27.65	10	16,890	0.06%
2019/11/18	7	27.34	0	0.00	27.50	7	16,975	0.04%
2019/11/14	4	27.08	2	27.10	27.05	2	17,235	0.01%
2019/11/13	9	27.21	4	27.20	27.15	5	17,353	0.03%
2019/11/12	9	27.25	0	0.00	27.25	9	17,339	0.05%
2019/11/11	12	27.29	0	0.00	27.30	12	17,327	0.07%
2019/11/08	9	27.68	0	0.00	27.60	9	17,195	0.05%
2019/11/07	6	27.60	20	27.60	27.60	-14	17,273	-0.08%
2019/11/06	0	0.00	3	27.85	27.95	-3	17,197	-0.02%
2019/11/05	5	27.85	0	0.00	27.90	5	17,289	0.03%
2019/11/04	0	0.00	1	27.75	27.75	-1	17,563	-0.01%
2019/11/01	3	27.27	10.7	27.39	27.50	-7.7	17,925	-0.04%
2019/10/31	15	27.79	4	27.70	27.55	11	18,214	0.06%
2019/10/30	17	27.44	3	27.45	27.40	14	18,214	0.08%
2019/10/29	0.9	26.90	0	0.00	26.90	0.9	18,010	0.01%
2019/10/25	2	26.60	0	0.00	26.70	2	18,649	0.01%
2019/10/24	0	0.00	9	26.54	26.70	-9	19,125	-0.05%
2019/10/23	6	26.37	0	0.00	26.35	6	20,671	0.03%
2019/10/18	1	26.30	1	26.40	26.40	0	22,047	0.00%
2019/10/17	10	26.40	0	0.00	26.35	10	22,112	0.05%
2019/10/16	2	26.40	0	0.00	26.40	2	22,101	0.01%
2019/10/15	1	26.25	0	0.00	26.40	1	22,027	0.00%
2019/10/14	5	26.36	0	0.00	26.30	5	22,065	0.02%
2019/10/09	1	26.30	0	0.00	26.25	1	22,129	0.00%
2019/10/08	1	26.40	0	0.00	26.30	1	22,168	0.00%
2019/10/07	1	26.25	0.7	26.35	26.25	0.3	22,494	0.00%
2019/10/04	0	0.00	0	26.30	26.15	0	22,638	0.00%
2019/10/01	2	26.40	0	0.00	26.50	2	22,573	0.01%
2019/09/27	4	26.29	0	0.00	26.25	4	22,506	0.02%
2019/09/26	1	26.40	0	0.00	26.40	1	22,495	0.00%
2019/09/25	4	26.58	21	26.60	26.55	-17	22,583	-0.08%
2019/09/24	1	26.55	0	0.00	26.75	1	22,930	0.00%
2019/09/19	1	26.45	0	0.00	26.60	1	22,928	0.00%
2019/09/17	0	0.00	52	26.15	26.35	-52	22,955	-0.23%
2019/09/16	11	26.37	0	0.00	26.35	11	23,115	0.05%
2019/09/12	1	26.40	0	0.00	26.40	1	23,217	0.00%
2019/09/11	1	26.40	1	26.40	26.55	0	23,404	0.00%
2019/09/10	0	0.00	1	26.30	26.50	-1	23,314	0.00%
2019/09/09	1.4	26.00	7	25.92	25.95	-5.6	23,108	-0.02%
2019/09/03	1	25.60	0	0.00	25.50	1	26,001	0.00%
2019/09/02	1	25.40	0.1	25.50	25.40	0.9	26,062	0.00%
2019/08/29	5	24.90	0	0.00	24.95	5	26,212	0.02%
2019/08/26	2	24.75	0	0.00	24.75	2	26,731	0.01%
2019/08/23	2	24.80	0	0.00	24.95	2	27,028	0.01%
2019/08/22	3	25.02	0	0.00	24.85	3	27,080	0.01%
2019/08/21	3	25.08	0	0.00	25.00	3	27,472	0.01%
2019/08/16	10.9	25.18	0	0.00	25.10	10.9	27,509	0.04%
2019/08/15	6	24.88	0	0.00	24.95	6	27,574	0.02%
2019/08/14	0	0.00	4	25.10	25.05	-4	28,148	-0.01%
2019/08/07	5	24.92	5	24.85	24.95	0	28,051	0.00%
2019/08/06	30.4	24.91	0	0.00	25.00	30.4	28,144	0.11%
2019/08/05	7	25.01	1	25.20	25.00	6	27,843	0.02%
2019/08/02	4	25.28	0	0.00	25.25	4	27,540	0.01%
2019/08/01	10.3	25.63	35.8	25.60	25.60	-25.5	27,284	-0.09%
2019/07/31	2	25.88	16	25.76	26.00	-14	26,895	-0.05%
2019/07/30	55	25.84	0	0.00	25.65	55	26,736	0.21%
2019/07/29	15	25.85	0	0.00	25.85	15	26,960	0.06%
2019/07/26	11	26.10	1	26.10	26.15	10	26,721	0.04%
2019/07/25	95	26.48	6	26.30	26.30	89	26,367	0.34%
2019/07/24	15	28.21	20.1	28.25	28.10	-5.1	24,865	-0.02%
2019/07/23	23.7	28.05	28	28.08	28.10	-4.3	24,492	-0.02%
2019/07/22	11	27.90	12	27.90	27.95	-1	24,260	0.00%
2019/07/19	2	27.35	1	27.45	27.50	1	23,851	0.00%
2019/07/17	23	27.22	51	27.15	27.15	-28	23,844	-0.12%
2019/07/16	2	27.33	6	27.35	27.35	-4	23,729	-0.02%
2019/07/15	10	27.41	0	0.00	27.50	10	23,605	0.04%
2019/07/12	3	27.28	9	27.34	27.35	-6	23,437	-0.03%
2019/07/11	4	27.16	13	26.87	27.20	-9	23,233	-0.04%
2019/07/10	1	26.50	0	0.00	26.50	1	22,762	0.00%
2019/07/09	2	26.35	0	0.00	26.20	2	22,823	0.01%
2019/07/08	1	26.30	0	0.00	26.35	1	23,065	0.00%
2019/07/05	1	26.50	1	26.50	26.45	0	23,175	0.00%
2019/07/04	5	26.40	3	26.40	26.40	2	23,236	0.01%
2019/07/03	3	25.95	0	0.00	26.10	3	23,491	0.01%
2019/07/01	30.6	25.85	0	0.00	26.00	30.6	23,789	0.13%
2019/06/28	17	26.04	0	0.00	26.00	17	23,488	0.07%
2019/06/26	0.3	26.40	0	0.00	26.30	0.3	23,307	0.00%
2019/06/24	0	0.00	2	26.35	26.50	-2	23,674	-0.01%
2019/06/21	0	0.00	3	26.25	26.25	-3	23,732	-0.01%
2019/06/19	20	26.10	0	0.00	26.35	20	23,701	0.08%
2019/06/17	14	26.25	5	25.95	25.90	9	23,709	0.04%
2019/06/14	4	25.89	0	0.00	25.90	4	23,776	0.02%
2019/06/13	23	25.56	21	25.65	25.55	2	24,075	0.01%
2019/06/12	17	25.69	21	25.55	25.80	-4	23,782	-0.02%
2019/06/11	19	26.78	8.4	27.05	26.55	10.6	22,365	0.05%
2019/06/10	6	27.27	8	27.26	27.30	-2	21,359	-0.01%
2019/06/06	12	27.18	10	27.40	27.40	2	21,216	0.01%
2019/06/05	2	27.33	0	0.00	27.25	2	21,017	0.01%
2019/06/04	1	27.25	3	27.20	27.40	-2	20,989	-0.01%
2019/06/03	12	27.02	5	27.20	27.20	7	21,008	0.03%
2019/05/31	0	0.00	1	27.40	27.40	-1	20,625	0.00%
2019/05/30	0	0.00	3	27.20	27.20	-3	20,292	-0.01%
2019/05/29	0.2	26.60	7	26.60	26.60	-6.9	20,092	-0.03%
2019/05/28	1	26.55	1	26.60	26.65	0	20,048	0.00%
2019/05/22	0	0.00	1	25.90	26.05	-1	19,294	-0.01%
2019/05/21	0	0.00	30	25.91	26.20	-30	19,193	-0.16%
2019/05/17	0	0.00	20	25.20	25.15	-20	18,585	-0.11%
2019/05/14	2	25.10	0	0.00	25.00	2	18,916	0.01%
2019/05/13	59	25.05	2	25.05	25.20	57	18,807	0.30%
2019/05/10	0.5	25.10	20	25.10	25.00	-19.5	18,849	-0.10%
2019/05/09	0	0.00	1	25.10	25.00	-1	18,933	-0.01%
2019/05/08	1	25.15	0	0.00	25.10	1	18,851	0.01%
2019/05/06	0	0.00	27	24.94	25.00	-27	18,814	-0.14%
2019/05/03	2	25.45	0	0.00	25.30	2	18,468	0.01%
2019/05/02	0	0.00	2	25.50	25.50	-2	18,253	-0.01%
2019/04/30	3	25.33	1	25.40	25.35	2	18,221	0.01%
2019/04/29	1	25.20	4	25.28	25.40	-3	18,211	-0.02%
2019/04/25	1	24.25	0	0.00	24.25	1	17,956	0.01%
2019/04/24	0	0.00	24	24.30	24.25	-24	17,982	-0.13%
2019/04/22	0	0.00	2	24.15	24.20	-2	17,908	-0.01%
2019/04/19	20	24.03	0	0.00	24.10	20	18,069	0.11%
2019/04/18	3	23.92	0	0.00	24.00	3	18,171	0.02%
2019/04/16	1	23.95	2	23.95	23.90	-1	18,657	-0.01%
2019/04/12	4	23.80	0	0.00	23.85	4	18,693	0.02%
2019/04/11	10	23.85	0	0.00	23.90	10	18,397	0.05%
2019/04/09	7	23.84	0	0.00	24.00	7	18,336	0.04%
2019/04/08	5	23.99	0	0.00	23.95	5	18,029	0.03%
2019/04/03	13	23.96	2	23.90	24.00	11	17,704	0.06%
2019/04/02	0	0.00	3	23.85	24.00	-3	17,400	-0.02%
2019/03/27	1	23.45	0	0.00	23.45	1	16,785	0.01%
2019/03/26	0	0.00	5	23.50	23.55	-5	16,543	-0.03%
2019/03/25	0	0.00	2	23.45	23.45	-2	16,759	-0.01%
2019/03/22	0	0.00	3	23.60	23.60	-3	16,503	-0.02%
2019/03/19	56	23.20	0.1	23.30	23.30	55.9	15,773	0.35%
2019/03/18	7	23.09	35	23.05	23.10	-28	15,502	-0.18%
2019/03/15	0	0.00	10	22.50	22.50	-10	14,950	-0.07%
2019/03/14	5	22.35	0	0.00	22.35	5	14,889	0.03%
2019/03/13	2	22.35	0	0.00	22.40	2	15,168	0.01%
2019/03/12	1	22.40	4	22.33	22.40	-3	15,255	-0.02%
2019/03/11	10	22.15	0	0.00	22.10	10	15,236	0.07%
2019/03/07	36	22.33	0	0.00	22.20	36	15,604	0.23%
2019/03/05	5	22.10	0	0.00	22.15	5	15,649	0.03%
2019/02/27	3	21.95	0	0.00	22.10	3	15,696	0.02%
2019/02/26	1	22.00	0	0.00	22.00	1	15,641	0.01%
2019/02/25	15	21.92	0	0.00	22.00	15	15,615	0.10%
2019/02/21	0	0.00	0.3	21.85	21.80	-0.3	15,713	0.00%
2019/02/18	2	21.60	0	0.00	21.70	2	15,793	0.01%
2019/02/15	0	0.00	1	21.80	21.55	-1	15,757	-0.01%
2019/02/13	7	21.90	4	21.90	21.90	3	15,671	0.02%
2019/02/11	0	0.00	9	21.48	21.45	-9	15,363	-0.06%
2019/01/30	1	21.30	1	21.35	21.35	0	15,373	0.00%
2019/01/29	1	21.10	1	21.30	21.25	0	15,262	0.00%
2019/01/23	1	21.15	1	21.15	21.15	0	15,689	0.00%
2019/01/21	0	0.00	1	21.35	21.40	-1	16,139	-0.01%
2019/01/15	3	21.05	0	0.00	21.10	3	17,393	0.02%
2019/01/14	1	20.95	0	0.00	21.00	1	17,507	0.01%
2019/01/11	2	20.93	0	0.00	21.00	2	17,687	0.01%
2019/01/10	0	0.00	1	20.80	20.90	-1	17,599	-0.01%
2019/01/09	0	0.00	4	20.73	20.70	-4	17,810	-0.02%
2019/01/04	0	0.00	2	20.10	20.20	-2	18,456	-0.01%
2019/01/03	1	20.20	0	0.00	20.10	1	19,529	0.01%
2019/01/02	2	20.10	0	0.00	20.10	2	19,757	0.01%
2018/12/28	0	0.00	10	20.10	20.10	-10	19,901	-0.05%
2018/12/26	3	20.05	0	0.00	20.00	3	20,202	0.01%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/18	22	20.06	0	0.00	20.05	22	20,689	0.11%
2018/12/10	2	20.33	0	0.00	20.20	2	20,823	0.01%
2018/12/07	5	20.40	2	20.45	20.35	3	20,881	0.01%
2018/12/06	1	20.45	0	0.00	20.45	1	20,842	0.00%
2018/12/05	10	20.75	0	0.00	20.65	10	20,622	0.05%
2018/12/03	2	20.95	19	20.95	21.00	-17	21,048	-0.08%
2018/11/28	3	20.70	0	0.00	20.75	3	20,813	0.01%
2018/11/22	0	0.00	0.1	20.90	20.85	-0.1	20,940	0.00%
2018/11/21	4	20.85	0	0.00	20.95	4	20,971	0.02%
2018/11/19	0	0.00	1	21.40	21.15	-1	20,867	0.00%
2018/11/15	2	21.05	0	0.00	21.25	2	21,101	0.01%
2018/11/07	0.9	21.15	1	21.00	21.10	-0.1	21,259	0.00%
2018/11/05	1	20.70	0	0.00	20.90	1	21,271	0.00%
2018/11/02	5	20.45	1	20.55	20.95	4	21,327	0.02%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/26	4	19.90	0	0.00	19.85	4	21,237	0.02%
2018/10/25	2	20.00	0	0.00	19.95	2	20,989	0.01%
2018/10/24	8	20.16	0	0.00	20.40	8	20,864	0.04%
2018/10/23	5	20.75	0	0.00	20.55	5	20,596	0.02%
2018/10/22	2	20.98	0	0.00	20.90	2	20,634	0.01%
2018/10/19	5	21.05	0	0.00	21.20	5	21,371	0.02%
2018/10/17	5	21.25	0	0.00	21.30	5	22,288	0.02%
2018/10/16	17	21.31	0	0.00	21.25	17	22,707	0.07%
2018/10/15	13	21.35	0	0.00	21.50	13	22,810	0.06%
2018/10/12	21	21.45	0	0.00	21.75	21	22,725	0.09%
2018/10/11	18	21.79	3	21.35	21.60	15	22,514	0.07%
2018/10/09	5	22.00	0	0.00	22.35	5	21,684	0.02%
2018/10/05	15	22.05	0	0.00	22.05	15	21,648	0.07%
2018/10/04	25	22.20	4	22.15	22.20	21	21,719	0.10%
2018/10/02	10	22.40	0	0.00	22.45	10	21,800	0.05%
2018/09/28	5	22.45	0	0.00	22.55	5	21,924	0.02%
2018/09/25	0	0.00	11	22.65	22.75	-11	21,931	-0.05%
2018/09/21	0	0.00	0.6	22.60	22.65	-0.6	21,926	0.00%
2018/09/19	2	22.28	0	0.00	22.30	2	21,922	0.01%
2018/09/14	0	0.00	0.6	22.45	22.35	-0.6	23,007	0.00%
2018/09/13	2	22.38	0	0.00	22.40	2	23,321	0.01%
2018/09/12	10	22.15	0	0.00	22.25	10	23,916	0.04%
2018/09/07	0.3	22.30	0	0.00	22.30	0.3	24,644	0.00%
2018/09/06	5.1	22.05	0	0.00	22.00	5.1	24,498	0.02%
2018/09/05	5	22.25	0	0.00	22.25	5	24,306	0.02%
2018/09/04	8	22.47	3.6	22.46	22.45	4.4	24,389	0.02%
2018/09/03	0	0.00	40	22.45	22.45	-40	24,495	-0.16%
2018/08/31	10	22.35	0	0.00	22.60	10	24,580	0.04%
2018/08/28	0	0.00	1.4	22.45	22.45	-1.4	24,888	-0.01%
2018/08/27	10	22.10	0	0.00	22.25	10	24,877	0.04%
2018/08/24	1	22.20	2	22.20	22.25	-1	25,024	0.00%
2018/08/23	20	22.35	0	0.00	22.35	20	26,130	0.08%
2018/08/22	0	0.00	2	22.25	22.25	-2	26,468	-0.01%
2018/08/21	5	21.95	0	0.00	22.00	5	26,256	0.02%
2018/08/20	0	0.00	1	21.75	21.80	-1	26,210	0.00%
2018/08/17	20	21.83	0	0.00	21.75	20	26,200	0.08%
2018/08/15	1	21.75	0	0.00	21.55	1	26,034	0.00%
2018/08/13	0	0.00	9	21.57	21.60	-9	26,031	-0.03%
2018/08/10	6	21.73	10	21.75	21.80	-4	25,809	-0.02%
2018/08/09	1	21.80	1	21.70	21.70	0	25,901	0.00%
2018/08/08	4.2	21.93	0	0.00	21.95	4.2	25,510	0.02%
2018/08/07	1	21.70	1	21.90	21.65	0	25,626	0.00%
2018/08/06	1	21.65	0	0.00	21.65	1	25,757	0.00%
2018/08/03	10	21.25	0	0.00	21.30	10	25,721	0.04%
2018/08/02	12	21.30	0	0.00	21.25	12	25,593	0.05%
2018/08/01	1	21.30	0	0.00	21.40	1	25,543	0.00%
2018/07/31	6	21.20	0	0.00	21.35	6	25,618	0.02%
2018/07/30	10	20.93	0	0.00	21.00	10	25,488	0.04%
2018/07/27	5	20.95	1	20.95	20.95	4	25,593	0.02%
2018/07/26	25	20.96	12	20.98	21.10	13	25,359	0.05%
2018/07/25	13	22.38	21	22.38	22.45	-8	24,594	-0.03%
2018/07/24	1.2	22.35	12.5	22.35	22.35	-11.3	24,225	-0.05%
2018/07/23	0	0.00	6	22.15	22.20	-6	23,943	-0.03%
2018/07/20	35	21.85	3	21.90	21.90	32	23,817	0.13%
2018/07/19	6	21.75	0	0.00	21.80	6	23,401	0.03%
2018/07/18	0	0.00	4	21.75	21.70	-4	23,302	-0.02%
2018/07/16	0	0.00	3	21.73	21.70	-3	23,204	-0.01%
2018/07/13	4	21.70	0	0.00	21.80	4	23,181	0.02%
2018/07/12	3	21.65	1	21.40	21.65	2	22,993	0.01%
2018/07/11	0	0.00	3	21.20	21.25	-3	22,821	-0.01%
2018/07/05	4	20.98	0	0.00	20.90	4	22,934	0.02%
2018/07/04	0	0.00	3	21.05	20.90	-3	23,080	-0.01%
2018/06/29	2	21.25	1.1	21.21	21.25	0.9	23,269	0.00%
2018/06/26	1	21.10	0	0.00	21.10	1	22,866	0.00%
2018/06/25	0	0.00	2	21.15	21.15	-2	22,765	-0.01%
2018/06/22	7	20.89	0	0.00	20.90	7	22,187	0.03%
2018/06/21	3	21.07	0	0.00	21.05	3	21,835	0.01%
2018/06/20	1	21.15	0.5	21.30	21.20	0.5	21,448	0.00%
2018/06/19	1	21.25	0	0.00	21.20	1	21,255	0.00%
2018/06/15	0	0.00	5	21.55	21.50	-5	20,993	-0.02%
2018/06/14	2	21.60	0	0.00	21.40	2	20,688	0.01%
2018/06/13	2	21.80	0	0.00	21.75	2	20,651	0.01%
2018/06/12	2	21.90	0	0.00	21.95	2	20,943	0.01%
2018/06/06	0	0.00	0.1	21.70	21.80	-0.1	20,481	0.00%
2018/06/05	0	0.00	12.5	21.36	21.50	-12.5	20,094	-0.06%
2018/05/31	3	20.95	0	0.00	20.90	3	19,617	0.02%
2018/05/30	0	0.00	5	21.05	21.00	-5	18,518	-0.03%
2018/05/25	2	21.18	0	0.00	21.15	2	18,447	0.01%
2018/05/23	2	21.15	0	0.00	21.15	2	18,745	0.01%
2018/05/22	1	21.20	2	21.15	21.25	-1	18,789	-0.01%
2018/05/17	0	0.00	0.7	21.15	21.15	-0.7	19,752	0.00%
2018/05/15	4	21.20	0	0.00	21.15	4	20,236	0.02%
2018/05/14	0	0.00	25	21.00	21.20	-25	21,219	-0.12%
2018/05/11	4	20.90	2	20.88	20.90	2	20,891	0.01%
2018/05/10	0	0.00	2	20.75	20.80	-2	20,762	-0.01%
2018/05/09	0	0.00	0.1	20.75	20.70	-0.1	20,623	0.00%
2018/05/04	2	20.60	3	20.55	20.70	-1	20,229	0.00%
2018/05/03	27	20.60	0	0.00	20.55	27	19,964	0.14%
2018/05/02	0	0.00	4	20.88	20.85	-4	19,853	-0.02%
2018/04/30	2	20.95	43	20.81	21.00	-41	19,823	-0.21%
2018/04/27	0	0.00	14	20.60	20.60	-14	19,442	-0.07%
2018/04/26	0	0.00	5	20.54	20.55	-5	19,337	-0.03%
2018/04/24	0	0.00	2	20.30	20.25	-2	18,750	-0.01%
2018/04/23	1	20.25	2	20.25	20.15	-1	18,664	-0.01%
2018/04/19	0	0.00	5	20.20	20.20	-5	18,391	-0.03%
2018/04/18	2	20.05	0	0.00	20.10	2	18,405	0.01%
2018/04/17	45	19.99	0	0.00	20.05	45	18,418	0.24%
2018/04/16	3	20.02	0	0.00	20.15	3	18,419	0.02%
2018/04/13	0	0.00	2	20.20	20.05	-2	18,429	-0.01%
2018/04/12	0	0.00	5	20.00	20.10	-5	18,673	-0.03%
2018/04/11	0	0.00	9	19.99	20.00	-9	18,618	-0.05%
2018/04/10	0	0.00	4	19.74	19.80	-4	18,443	-0.02%
2018/04/09	6	19.47	1	19.60	19.60	5	18,617	0.03%
2018/04/03	3	19.42	0	0.00	19.45	3	18,393	0.02%
2018/04/02	1	19.45	0	0.00	19.50	1	18,244	0.01%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	1	19.45	0	0.00	19.60	1	18,061	0.01%
2018/03/28	1	19.40	70	19.50	19.50	-69	17,940	-0.38%
2018/03/27	2	19.45	0	0.00	19.45	2	17,863	0.01%
2018/03/26	81	19.35	0	0.00	19.35	81	17,556	0.46%
2018/03/23	7	19.41	0	0.00	19.40	7	17,404	0.04%
2018/03/22	0	0.00	100	19.65	19.60	-100	17,160	-0.58%
2018/03/20	2	19.50	0	0.00	19.50	2	17,193	0.01%
2018/03/19	0	0.00	11	19.42	19.60	-11	17,095	-0.06%
2018/03/05	10	19.30	5	19.25	19.20	5	17,229	0.03%
2018/03/01	5	19.45	1	19.50	19.40	4	17,038	0.02%
2018/02/27	0	0.00	1	19.50	19.35	-1	16,915	-0.01%
2018/02/21	1	19.30	0	0.00	19.30	1	17,463	0.01%
2018/02/09	6	18.78	0	0.00	18.70	6	16,791	0.04%
2018/02/06	58	18.53	0	0.00	18.50	58	16,036	0.36%
2018/02/05	2	19.08	0	0.00	19.10	2	14,890	0.01%
2018/02/02	2	19.25	0	0.00	19.30	2	14,702	0.01%
2018/01/30	3	19.35	0	0.00	19.30	3	14,652	0.02%
2018/01/26	0	0.00	11	19.35	19.45	-11	14,560	-0.08%
2018/01/25	1	19.35	1	19.45	19.50	0	14,466	0.00%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/17	0	0.00	5	19.50	19.50	-5	14,104	-0.04%
2018/01/15	3	19.45	0.3	19.50	19.50	2.7	13,804	0.02%
2018/01/11	50	19.45	0	0.00	19.55	50	13,433	0.37%
2018/01/10	0	0.00	50	19.50	19.60	-50	13,576	-0.37%
2018/01/09	0	0.00	3.8	19.50	19.60	-3.8	13,486	-0.03%
2018/01/08	1	19.35	0.4	19.50	19.60	0.6	13,493	0.00%
2018/01/05	1	19.30	0	0.00	19.35	1	13,108	0.01%
2018/01/03	55	19.24	11	19.23	19.35	44	13,256	0.33%