玉山金 (2884)-元富-虎尾券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.25
漲跌
▲0.05
漲幅
+0.18%
成交量
19,646張
產業
上市金融類股
3164人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元富-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元富-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	28.24	4.2	28.18	28.25	-3.1	24,971	-0.01%
2024/05/07	0.1	28.05	15.3	28.07	28.20	-15.2	24,922	-0.06%
2024/05/06	12.5	28.17	13	28.09	28.10	-0.5	24,685	0.00%
2024/05/03	0.1	27.70	0	0.00	27.60	0.1	24,200	0.00%
2024/05/02	20	27.55	2	27.55	27.45	18	24,077	0.07%
2024/04/30	1.1	27.59	1	27.60	27.40	0.1	24,007	0.00%
2024/04/29	10.3	27.50	305.7	27.67	27.65	-295.3	23,856	-1.24%	大賣/鉅額交易
2024/04/26	0	27.10	1	27.10	27.10	-1	23,407	0.00%
2024/04/25	0.4	27.05	0	0.00	27.15	0.4	23,519	0.00%
2024/04/24	2	27.30	0.1	27.25	27.05	1.9	23,463	0.01%
2024/04/23	0	27.10	29.1	27.22	27.20	-29.1	23,582	-0.12%
2024/04/22	1.2	26.98	1.1	27.00	27.05	0.1	23,508	0.00%
2024/04/19	3.1	26.55	2.8	26.67	26.55	0.3	23,286	0.00%
2024/04/18	1	26.90	0	0.00	27.00	1	22,782	0.00%
2024/04/17	10.5	26.33	0	0.00	26.50	10.5	22,603	0.05%
2024/04/16	4.2	26.43	3	26.50	26.30	1.2	22,238	0.01%
2024/04/15	1.1	27.05	14	27.10	27.05	-12.9	21,578	-0.06%
2024/04/12	3.6	27.09	0	0.00	27.10	3.6	21,487	0.02%
2024/04/11	1.1	27.14	1	27.15	27.25	0.1	21,342	0.00%
2024/04/10	13.7	27.19	1	27.15	27.15	12.7	21,272	0.06%
2024/04/09	1.2	27.09	2	27.23	27.30	-0.8	21,201	0.00%
2024/04/08	0.9	27.11	3.1	27.10	27.15	-2.2	21,091	-0.01%
2024/04/03	0.2	27.06	6.1	26.99	26.90	-5.9	20,964	-0.03%
2024/04/01	0.3	27.26	0	0.00	27.35	0.3	20,725	0.00%
2024/03/29	0	0.00	1.1	27.25	27.25	-1.1	20,636	-0.01%
2024/03/27	2.1	27.20	0	0.00	27.20	2.1	20,255	0.01%
2024/03/26	0.2	27.19	1	27.30	27.35	-0.8	20,157	0.00%
2024/03/25	1.3	27.06	0.2	27.05	27.05	1.1	19,831	0.01%
2024/03/22	0.7	27.03	0	0.00	27.10	0.7	19,769	0.00%
2024/03/21	0.2	26.63	1	26.75	26.75	-0.8	19,355	0.00%
2024/03/20	1.5	26.46	0	0.00	26.50	1.5	19,372	0.01%
2024/03/19	0.1	26.40	1.3	26.62	26.55	-1.2	19,384	-0.01%
2024/03/18	13.5	26.56	8	26.45	26.50	5.5	19,138	0.03%
2024/03/15	2.3	26.00	5.6	25.96	26.20	-3.3	18,545	-0.02%
2024/03/14	103.4	26.00	0	0.00	26.05	103.4	17,906	0.58%	大買/鉅額交易
2024/03/13	1.1	25.60	9	25.70	25.70	-7.9	17,429	-0.05%
2024/03/12	1.3	25.51	33	25.55	25.65	-31.7	17,248	-0.18%
2024/03/11	9.8	25.45	0	0.00	25.50	9.8	17,255	0.06%
2024/03/08	0.2	25.31	0.2	25.30	25.30	-0.1	17,111	0.00%
2024/03/07	6.3	25.35	0.1	25.25	25.40	6.3	16,848	0.04%
2024/03/06	5.1	25.35	16.1	25.40	25.40	-11	16,754	-0.07%
2024/03/05	6.6	25.32	3	25.30	25.30	3.6	17,078	0.02%
2024/03/04	0.2	25.35	0	0.00	25.35	0.2	17,106	0.00%
2024/03/01	4.1	25.23	1.2	25.34	25.35	3	17,143	0.02%
2024/02/29	1.2	25.21	5	25.25	25.25	-3.8	17,045	-0.02%
2024/02/27	5	25.05	57.1	24.96	25.10	-52.1	16,349	-0.32%
2024/02/26	51.4	24.35	7	24.35	24.35	44.4	15,680	0.28%
2024/02/23	7	24.49	2	24.50	24.40	5	15,393	0.03%
2024/02/22	10.3	24.59	34.2	24.61	24.50	-23.9	15,548	-0.15%
2024/02/21	3.2	24.69	0	0.00	24.65	3.2	15,462	0.02%
2024/02/20	1.2	24.80	6	24.84	24.75	-4.8	15,474	-0.03%
2024/02/19	1.3	24.77	0	0.00	24.80	1.3	15,942	0.01%
2024/02/16	2.5	24.67	1	24.70	24.65	1.5	16,164	0.01%
2024/02/15	1.7	24.75	0.7	24.80	24.65	1	16,245	0.01%
2024/02/05	3.7	24.53	0	0.00	24.50	3.7	16,018	0.02%
2024/02/02	3	24.78	0	0.00	24.85	3	15,635	0.02%
2024/02/01	0	24.90	0	0.00	24.90	0	15,583	0.00%
2024/01/31	2	24.80	0	0.00	24.75	2	15,622	0.01%
2024/01/30	2	24.78	0	0.00	24.75	2	15,642	0.01%
2024/01/29	7.6	24.81	3	24.95	25.00	4.6	15,754	0.03%
2024/01/26	1.8	24.85	0	24.95	24.85	1.8	15,870	0.01%
2024/01/25	0.3	24.72	0	0.00	24.65	0.3	15,891	0.00%
2024/01/24	11.1	24.65	0.1	24.70	24.65	11	15,832	0.07%
2024/01/23	3.4	24.61	2	24.70	24.65	1.4	15,780	0.01%
2024/01/22	14.6	24.58	0	0.00	24.55	14.6	15,738	0.09%
2024/01/19	4.6	24.57	24	24.64	24.70	-19.4	15,569	-0.12%
2024/01/18	107	24.60	0	0.00	24.55	107	15,506	0.69%	大買/鉅額交易
2024/01/17	212.6	24.70	1.2	24.66	24.60	211.4	15,396	1.37%	大買/鉅額交易
2024/01/16	3	25.10	0	0.00	25.00	3	15,148	0.02%
2024/01/15	1.3	25.40	130.1	25.40	25.40	-128.8	14,957	-0.86%	大賣/鉅額交易
2024/01/12	2.8	25.31	21	25.35	25.35	-18.2	15,170	-0.12%
2024/01/11	1.1	25.45	1	25.45	25.40	0.1	15,220	0.00%
2024/01/10	1.2	25.50	1	25.40	25.40	0.2	15,145	0.00%
2024/01/09	0.1	25.79	5.8	25.73	25.50	-5.7	15,226	-0.04%
2024/01/08	1.5	25.80	0	0.00	25.80	1.5	15,229	0.01%
2024/01/05	0.8	25.67	14	25.70	25.65	-13.2	15,177	-0.09%
2024/01/04	0	25.65	0.6	25.60	25.70	-0.6	15,318	0.00%
2024/01/03	6.2	25.51	0.3	25.65	25.60	5.9	15,632	0.04%
2024/01/02	0.1	25.80	1	25.90	25.90	-0.9	15,580	-0.01%
2023/12/28	0	25.70	2	25.70	25.80	-2	15,982	-0.01%
2023/12/27	1.7	25.63	15.7	25.67	25.70	-14	15,958	-0.09%
2023/12/26	0.8	25.45	3.1	25.47	25.50	-2.2	15,869	-0.01%
2023/12/25	6.9	25.34	4	25.35	25.35	2.9	15,844	0.02%
2023/12/22	3.3	25.40	0	0.00	25.40	3.3	15,902	0.02%
2023/12/21	1.8	25.29	0	0.00	25.40	1.8	15,928	0.01%
2023/12/20	0.8	25.44	1	25.40	25.40	-0.2	15,837	0.00%
2023/12/19	1.4	25.41	0	0.00	25.50	1.4	15,759	0.01%
2023/12/18	3.5	25.61	0	0.00	25.65	3.5	15,928	0.02%
2023/12/15	1.4	25.70	0.3	25.65	25.70	1.1	16,006	0.01%
2023/12/14	0.9	25.60	0	0.00	25.75	0.9	15,631	0.01%
2023/12/13	1.2	25.41	0	0.00	25.45	1.2	15,320	0.01%
2023/12/12	0.6	25.50	2	25.50	25.50	-1.4	15,780	-0.01%
2023/12/11	3.8	25.54	0	0.00	25.60	3.8	15,935	0.02%
2023/12/08	1	25.65	25	25.58	25.60	-24	15,933	-0.15%
2023/12/07	0.6	25.50	0	0.00	25.50	0.6	15,995	0.00%
2023/12/06	0.9	25.50	2	25.55	25.55	-1.1	16,053	-0.01%
2023/12/05	0.8	25.34	90	25.33	25.45	-89.2	15,903	-0.56%
2023/12/04	1.3	25.17	0	0.00	25.25	1.3	15,964	0.01%
2023/12/01	2.3	25.47	12	25.25	25.25	-9.7	16,050	-0.06%
2023/11/30	0.3	25.60	1	25.65	25.60	-0.7	15,938	0.00%
2023/11/29	1.2	25.60	0	0.00	25.55	1.2	15,390	0.01%
2023/11/28	0.6	25.60	44	25.69	25.70	-43.4	15,247	-0.28%
2023/11/27	1.5	25.45	1	25.45	25.35	0.5	15,485	0.00%
2023/11/24	2	25.40	0.4	25.45	25.50	1.6	15,446	0.01%
2023/11/22	1.2	25.50	4	25.55	25.50	-2.8	15,421	-0.02%
2023/11/21	5.7	25.64	12	25.48	25.70	-6.4	15,392	-0.04%
2023/11/20	1.9	25.15	0	0.00	25.20	1.9	15,160	0.01%
2023/11/17	1	25.15	0	0.00	25.15	1	15,128	0.01%
2023/11/16	6.4	24.94	11	25.02	25.15	-4.6	15,028	-0.03%
2023/11/15	1.5	24.60	5	24.60	24.60	-3.5	14,492	-0.02%
2023/11/14	0.6	24.52	1	24.45	24.50	-0.4	14,218	0.00%
2023/11/13	1.3	24.55	4	24.50	24.50	-2.7	14,179	-0.02%
2023/11/10	1.1	24.50	0	0.00	24.50	1.1	14,489	0.01%
2023/11/09	0	0.00	3	24.55	24.45	-3	14,577	-0.02%
2023/11/08	1.1	24.50	6	24.50	24.55	-4.9	14,809	-0.03%
2023/11/07	1.6	24.44	1	24.40	24.50	0.6	14,679	0.00%
2023/11/06	1.8	24.55	0.2	24.55	24.55	1.6	14,703	0.01%
2023/11/03	1.3	24.27	1	24.25	24.35	0.3	14,523	0.00%
2023/11/02	1	24.20	0.9	24.06	24.15	0.1	14,579	0.00%
2023/11/01	2	23.85	5	23.90	23.85	-3	14,552	-0.02%
2023/10/31	3.2	23.85	0	0.00	23.85	3.2	14,678	0.02%
2023/10/30	2.4	23.87	0	0.00	23.85	2.4	14,894	0.02%
2023/10/27	2.7	23.98	4.2	23.90	24.00	-1.5	14,857	-0.01%
2023/10/26	2	23.80	1	23.80	23.80	1	15,070	0.01%
2023/10/25	1.8	24.01	0	0.00	23.95	1.8	15,050	0.01%
2023/10/24	1	23.95	0	0.00	23.95	1	15,626	0.01%
2023/10/23	4.4	24.03	0.7	24.00	24.05	3.7	16,228	0.02%
2023/10/20	2.1	23.96	0.3	24.10	24.00	1.8	16,482	0.01%
2023/10/19	1	24.20	0	0.00	24.20	1	16,384	0.01%
2023/10/18	0	24.60	2	24.45	24.50	-2	16,613	-0.01%
2023/10/17	1.5	24.68	0	0.00	24.70	1.5	16,772	0.01%
2023/10/16	3.4	24.73	2	24.63	24.70	1.4	16,846	0.01%
2023/10/13	3.1	24.63	0.1	24.65	24.65	3.1	16,874	0.02%
2023/10/12	3.6	24.75	12	24.78	24.75	-8.4	17,048	-0.05%
2023/10/11	3.1	24.50	9	24.56	24.60	-5.9	17,071	-0.03%
2023/10/06	0.9	24.20	0	0.00	24.20	0.9	16,857	0.01%
2023/10/05	1.7	23.99	0	0.00	24.00	1.7	16,946	0.01%
2023/10/04	5	23.83	0	0.00	23.80	5	16,918	0.03%
2023/10/03	1.8	24.11	0	24.10	24.10	1.7	16,657	0.01%
2023/10/02	11.1	24.25	3	24.25	24.15	8.1	16,730	0.05%
2023/09/28	1.1	24.21	0	0.00	24.25	1.1	17,234	0.01%
2023/09/27	0.7	24.20	3	24.17	24.15	-2.3	17,375	-0.01%
2023/09/26	4.7	24.14	0	0.00	24.15	4.7	17,441	0.03%
2023/09/25	2.3	24.30	0	0.00	24.30	2.3	17,418	0.01%
2023/09/22	16.4	24.09	0	0.00	24.10	16.4	17,676	0.09%
2023/09/21	2.1	24.08	4	24.32	24.05	-1.9	17,755	-0.01%
2023/09/20	0.8	24.44	0	0.00	24.35	0.8	17,558	0.00%
2023/09/19	4.3	24.45	0	0.00	24.45	4.3	17,476	0.02%
2023/09/18	4.1	24.48	0	0.00	24.45	4.1	17,648	0.02%
2023/09/15	4	24.44	0	0.00	24.40	4	17,710	0.02%
2023/09/14	13	24.76	2	24.63	24.80	11	17,220	0.06%
2023/09/13	0.6	24.35	0	0.00	24.30	0.6	17,044	0.00%
2023/09/12	7	24.23	2	24.25	24.25	5	17,281	0.03%
2023/09/11	8.2	24.11	0	0.00	24.15	8.2	17,201	0.05%
2023/09/08	1.6	24.21	0	24.35	24.20	1.6	17,161	0.01%
2023/09/07	12.3	24.27	0.5	24.30	24.20	11.9	17,201	0.07%
2023/09/06	2.2	24.43	3	24.40	24.35	-0.8	17,154	0.00%
2023/09/05	0.5	24.62	0	0.00	24.50	0.5	17,051	0.00%
2023/09/04	1.1	24.65	9	24.65	24.60	-8	17,088	-0.05%
2023/09/01	2.3	24.56	32	24.56	24.55	-29.7	17,206	-0.17%
2023/08/31	12.1	24.66	22	24.65	24.45	-9.9	17,334	-0.06%
2023/08/30	0	0.00	4	24.80	24.80	-4	17,105	-0.02%
2023/08/29	2.2	24.63	0	0.00	24.60	2.2	17,267	0.01%
2023/08/28	2.9	24.58	0	0.00	24.50	2.9	17,312	0.02%
2023/08/25	0.2	24.45	0	0.00	24.35	0.2	17,853	0.00%
2023/08/24	24.1	24.43	0	0.00	24.40	24.1	17,935	0.13%
2023/08/23	1.8	24.62	0	0.00	24.55	1.8	17,763	0.01%
2023/08/22	2	24.70	10	24.75	24.65	-8	17,798	-0.04%
2023/08/21	1.9	24.95	0	0.00	24.85	1.9	17,833	0.01%
2023/08/18	4.2	24.58	0.1	24.75	24.60	4.1	17,896	0.02%
2023/08/17	11.1	24.44	0	24.70	24.50	11	17,943	0.06%
2023/08/16	38.1	24.60	0.7	24.70	24.55	37.4	17,968	0.21%
2023/08/15	6.2	25.21	2	25.15	25.00	4.2	18,074	0.02%
2023/08/14	10.2	25.50	15	25.60	25.35	-4.9	18,157	-0.03%
2023/08/11	3	25.75	10	25.85	25.70	-7	18,303	-0.04%
2023/08/10	0.1	25.85	0	0.00	25.85	0.1	18,654	0.00%
2023/08/09	0.6	26.00	0	0.00	25.90	0.6	18,587	0.00%
2023/08/07	2.2	25.85	0.6	25.75	25.75	1.6	18,521	0.01%
2023/08/04	9.2	25.63	2	25.70	25.55	7.2	19,029	0.04%
2023/08/02	15	25.63	2	25.60	25.65	13	19,034	0.07%
2023/08/01	0.2	26.00	0.1	25.95	25.95	0.1	18,926	0.00%
2023/07/31	0.6	25.93	3	25.85	25.85	-2.4	18,911	-0.01%
2023/07/28	1	25.90	0	0.00	25.95	1	18,840	0.01%
2023/07/27	15.7	25.95	0	0.00	26.00	15.7	19,073	0.08%
2023/07/26	16.6	26.88	5.1	26.75	26.95	11.4	18,746	0.06%
2023/07/25	1	26.50	7	26.48	26.55	-6	18,198	-0.03%
2023/07/24	1.9	26.33	21	26.39	26.25	-19.1	17,976	-0.11%
2023/07/21	1.6	26.52	2	26.58	26.45	-0.4	17,922	0.00%
2023/07/20	1.3	26.55	7	26.51	26.60	-5.7	17,686	-0.03%
2023/07/19	0.3	26.40	4	26.46	26.45	-3.7	17,536	-0.02%
2023/07/18	5	26.45	0	0.00	26.45	5	17,454	0.03%
2023/07/17	3.3	26.45	3.3	26.33	26.45	0.1	17,439	0.00%
2023/07/14	0.4	26.15	163	26.30	26.30	-162.6	17,330	-0.94%	大賣/鉅額交易
2023/07/13	0.1	26.00	0	0.00	26.00	0.1	17,212	0.00%
2023/07/12	2.7	25.89	0	0.00	25.95	2.7	17,202	0.02%
2023/07/11	2.1	25.85	10	25.80	25.80	-7.9	17,178	-0.05%
2023/07/10	4.8	25.34	0.1	25.45	25.45	4.7	17,133	0.03%
2023/07/07	16.1	25.47	0	0.00	25.55	16.1	17,090	0.09%
2023/07/06	4.6	25.89	8.8	25.94	25.80	-4.2	17,046	-0.02%
2023/07/05	11.8	26.10	3	26.13	26.15	8.8	16,503	0.05%
2023/07/04	3.7	26.04	2.6	26.01	26.05	1.1	16,516	0.01%
2023/07/03	0.2	26.20	3	26.13	26.20	-2.8	17,050	-0.02%
2023/06/30	1.3	25.97	13	26.22	26.05	-11.7	17,383	-0.07%
2023/06/29	1.2	26.03	0	0.00	25.95	1.2	17,356	0.01%
2023/06/28	0.2	26.25	0	0.00	26.10	0.2	17,343	0.00%
2023/06/27	15.9	26.15	0.1	26.25	26.20	15.9	17,375	0.09%
2023/06/26	1.9	26.40	0	0.00	26.35	1.9	17,445	0.01%
2023/06/21	2.2	26.38	1	26.40	26.40	1.2	17,372	0.01%
2023/06/20	2.8	26.23	36	26.25	26.30	-33.2	17,509	-0.19%
2023/06/19	3.7	26.19	4	26.18	26.30	-0.3	17,602	0.00%
2023/06/16	1.6	26.25	3.3	26.39	26.20	-1.8	17,763	-0.01%
2023/06/15	1.5	26.25	1	26.15	26.25	0.5	17,695	0.00%
2023/06/14	0.4	26.30	0	0.00	26.25	0.4	18,005	0.00%
2023/06/13	0.4	26.31	39	26.20	26.30	-38.6	18,799	-0.21%
2023/06/12	4.1	26.25	0.2	26.30	26.20	3.9	18,972	0.02%
2023/06/09	0	26.60	4.6	26.54	26.50	-4.6	19,209	-0.02%
2023/06/08	3.9	26.53	0	0.00	26.60	3.9	19,690	0.02%
2023/06/07	2.5	26.56	2	26.70	26.70	0.5	20,013	0.00%
2023/06/06	1.2	26.50	1.1	26.55	26.55	0.1	20,186	0.00%
2023/06/05	1.3	26.35	5.2	26.39	26.35	-3.9	20,288	-0.02%
2023/06/02	0.3	26.00	9.6	26.00	26.00	-9.3	20,283	-0.05%
2023/06/01	0	0.00	2.6	25.91	25.85	-2.6	20,341	-0.01%
2023/05/31	0	25.95	11.8	25.91	25.90	-11.8	20,433	-0.06%
2023/05/30	0.3	25.95	2	25.85	25.90	-1.7	20,093	-0.01%
2023/05/29	1.7	25.90	3	25.88	25.80	-1.3	20,295	-0.01%
2023/05/26	4.3	25.81	3	25.90	25.75	1.3	21,019	0.01%
2023/05/25	30.2	25.86	4	25.84	25.80	26.2	21,338	0.12%
2023/05/24	15.9	25.97	0	0.00	26.10	15.9	21,844	0.07%
2023/05/23	0.1	26.10	0	0.00	26.10	0.1	24,309	0.00%
2023/05/22	3.2	26.21	0.1	26.20	26.20	3.1	24,670	0.01%
2023/05/19	0.4	26.20	49.1	26.20	26.30	-48.8	24,822	-0.20%
2023/05/18	0	25.95	18	25.96	26.00	-18	24,535	-0.07%
2023/05/17	1	25.90	1	25.80	25.90	0	24,518	0.00%
2023/05/16	4.7	25.52	69.7	25.56	25.70	-64.9	24,504	-0.26%
2023/05/15	5	25.22	0	0.00	25.30	5	24,649	0.02%
2023/05/12	3.7	25.22	6.5	25.21	25.25	-2.8	24,732	-0.01%
2023/05/11	0.6	25.45	0	0.00	25.45	0.6	24,717	0.00%
2023/05/10	1	25.47	79.1	25.41	25.50	-78.2	24,967	-0.31%
2023/05/09	0	25.05	4	24.95	25.05	-4	24,612	-0.02%
2023/05/08	1.8	25.00	4	25.00	24.95	-2.2	24,684	-0.01%
2023/05/05	0.8	25.00	4	24.94	24.95	-3.2	24,564	-0.01%
2023/05/04	1.3	24.90	2	24.85	24.90	-0.7	24,734	0.00%
2023/05/03	13.5	24.81	24	24.70	24.80	-10.5	24,849	-0.04%
2023/05/02	12.8	24.67	0	0.00	24.90	12.8	25,028	0.05%
2023/04/28	12.6	24.90	0	0.00	24.95	12.6	25,602	0.05%
2023/04/27	2.2	24.71	0	0.00	24.80	2.2	25,915	0.01%
2023/04/26	0.6	25.00	0	0.00	24.95	0.6	26,074	0.00%
2023/04/25	0.6	25.00	1.3	24.90	24.95	-0.7	26,059	0.00%
2023/04/24	2.7	24.94	4	24.85	25.00	-1.3	26,186	0.00%
2023/04/21	3.5	24.88	0.2	24.90	24.85	3.3	26,318	0.01%
2023/04/20	0.1	25.00	3.6	24.92	24.90	-3.5	26,408	-0.01%
2023/04/19	0.3	25.05	0.3	25.05	25.05	0	26,893	0.00%
2023/04/18	0.6	25.21	11	25.22	25.30	-10.4	26,824	-0.04%
2023/04/17	3.3	25.30	2	25.25	25.25	1.3	26,845	0.00%
2023/04/14	1.1	25.37	5.1	25.35	25.45	-4	26,928	-0.01%
2023/04/13	0	25.30	0.2	25.30	25.30	-0.2	26,870	0.00%
2023/04/12	0.7	25.30	0.2	25.30	25.30	0.5	26,846	0.00%
2023/04/11	0.6	25.25	0	0.00	25.25	0.6	26,870	0.00%
2023/04/10	1.7	25.09	0	0.00	25.00	1.7	26,754	0.01%
2023/04/07	12.6	25.01	0	0.00	25.00	12.6	26,718	0.05%
2023/04/06	20.9	25.43	10.1	25.39	25.45	10.8	26,524	0.04%
2023/03/31	3.4	25.15	2	25.30	25.30	1.4	25,953	0.01%
2023/03/30	0.6	25.00	0.1	24.95	25.00	0.5	25,577	0.00%
2023/03/29	0.2	24.90	46.2	24.88	24.90	-46.1	25,366	-0.18%
2023/03/28	0	24.80	0	0.00	24.80	0	25,574	0.00%
2023/03/27	2	24.75	0.1	24.70	24.70	1.9	25,631	0.01%
2023/03/24	0	24.70	5	24.64	24.70	-5	25,780	-0.02%
2023/03/23	4.5	24.61	1	24.55	24.65	3.4	25,780	0.01%
2023/03/22	1.9	24.42	3	24.43	24.45	-1.1	25,746	0.00%
2023/03/21	7.6	23.93	1.2	24.05	23.95	6.4	25,969	0.02%
2023/03/20	1.2	23.80	17	23.66	23.75	-15.8	25,940	-0.06%
2023/03/17	14.3	23.70	1	23.70	23.70	13.3	25,820	0.05%
2023/03/16	10.6	23.63	6	23.64	23.55	4.6	25,737	0.02%
2023/03/15	12.5	24.10	4	24.13	24.00	8.5	25,346	0.03%
2023/03/14	16.5	24.08	14	24.15	24.05	2.5	25,227	0.01%
2023/03/13	12.2	24.24	1.4	24.33	24.35	10.8	24,999	0.04%
2023/03/10	23.2	24.58	0	0.00	24.55	23.2	24,830	0.09%
2023/03/09	42	24.83	0	0.00	24.85	42	24,730	0.17%
2023/03/08	1	25.00	3	25.00	25.00	-2	25,046	-0.01%
2023/03/07	1.9	25.02	6	24.90	25.00	-4.1	25,186	-0.02%
2023/03/06	8.7	24.78	1	24.85	24.85	7.7	25,275	0.03%
2023/03/03	2.7	24.71	0	0.00	24.65	2.7	25,394	0.01%
2023/03/02	0.7	24.79	0	0.00	24.70	0.7	25,413	0.00%
2023/03/01	40.4	24.80	1	24.80	24.80	39.4	25,464	0.15%
2023/02/24	2.1	24.98	0	0.00	24.95	2.1	25,274	0.01%
2023/02/23	11.5	25.00	20	24.95	24.95	-8.5	24,712	-0.03%
2023/02/22	22.5	24.86	83	24.76	24.90	-60.5	24,520	-0.25%
2023/02/21	75.5	24.67	14.2	24.65	24.75	61.3	24,211	0.25%
2023/02/20	20.1	26.00	9.2	25.84	26.00	11	22,032	0.05%
2023/02/17	8.1	25.41	9	25.44	25.40	-0.9	22,020	0.00%
2023/02/16	4.9	25.17	0.1	25.25	25.10	4.8	22,302	0.02%
2023/02/15	4.4	25.11	4	25.05	25.05	0.4	22,859	0.00%
2023/02/14	11	25.24	0	0.00	25.25	11	22,744	0.05%
2023/02/13	18.2	24.92	14	25.03	25.20	4.2	22,744	0.02%
2023/02/10	1.1	24.78	1	24.70	24.70	0.1	22,403	0.00%
2023/02/09	2	24.70	0.2	24.70	24.60	1.8	22,403	0.01%
2023/02/08	10.4	24.51	0	0.00	24.50	10.4	22,448	0.05%
2023/02/07	21.2	24.48	0	24.60	24.40	21.2	22,204	0.10%
2023/02/06	22	24.57	0	0.00	24.50	22	22,109	0.10%
2023/02/03	4.1	24.70	0	0.00	24.70	4.1	21,991	0.02%
2023/02/02	44.6	24.70	24	24.57	24.65	20.6	22,066	0.09%
2023/02/01	21.3	24.66	1	24.65	24.65	20.3	21,983	0.09%
2023/01/31	5.1	24.57	20	24.70	24.50	-14.9	22,091	-0.07%
2023/01/30	7.4	24.60	8.8	24.58	24.90	-1.4	21,892	-0.01%
2023/01/17	2.5	24.24	0	0.00	24.15	2.5	21,493	0.01%
2023/01/16	2.8	24.53	0	0.00	24.45	2.8	21,542	0.01%
2023/01/13	1	24.30	6.6	24.35	24.25	-5.6	21,747	-0.03%
2023/01/12	11.4	24.19	3	24.15	24.05	8.4	22,253	0.04%
2023/01/11	3.7	24.28	0	0.00	24.20	3.7	22,618	0.02%
2023/01/10	0.4	24.58	0	0.00	24.50	0.4	23,176	0.00%
2023/01/09	5.1	24.51	12.3	24.46	24.60	-7.2	23,482	-0.03%
2023/01/06	0.4	24.10	0	0.00	23.95	0.4	23,520	0.00%
2023/01/05	1.4	24.03	0	0.00	24.00	1.4	24,293	0.01%
2023/01/04	30.2	23.84	6.2	23.85	23.80	24.1	24,469	0.10%
2023/01/03	11	23.88	0	0.00	24.00	11	24,994	0.04%
2022/12/30	1	24.20	0	0.00	24.05	1	25,089	0.00%
2022/12/29	16	23.86	6.1	23.95	24.10	9.9	25,674	0.04%
2022/12/28	0.1	24.15	0	0.00	24.05	0.1	25,844	0.00%
2022/12/27	2.4	24.32	1	24.30	24.30	1.4	26,088	0.01%
2022/12/26	2.1	24.20	0.5	24.25	24.15	1.6	26,483	0.01%
2022/12/23	0	24.25	0	0.00	24.10	0	26,908	0.00%
2022/12/22	4.5	24.33	4	24.25	24.35	0.5	27,330	0.00%
2022/12/21	2.1	24.06	0.6	24.10	24.10	1.5	27,681	0.01%
2022/12/20	71.3	24.00	0.5	24.10	24.00	70.8	27,990	0.25%
2022/12/19	29.5	24.09	0.9	24.15	24.30	28.7	28,030	0.10%
2022/12/16	6.6	24.28	3	24.25	24.25	3.6	28,079	0.01%
2022/12/15	2.1	24.61	0	0.00	24.60	2.1	28,313	0.01%
2022/12/14	0.2	24.65	1.3	24.60	24.65	-1.1	28,358	0.00%
2022/12/13	13	24.15	0	0.00	24.20	13	28,309	0.05%
2022/12/12	1.4	24.56	0	0.00	24.55	1.4	27,953	0.00%
2022/12/09	1.1	24.66	0	0.00	24.65	1.1	28,309	0.00%
2022/12/08	0	0.00	7.1	24.60	24.65	-7.1	28,421	-0.03%
2022/12/07	3.7	24.37	2	24.45	24.40	1.7	28,384	0.01%
2022/12/06	0.5	24.25	0.2	24.25	24.20	0.3	28,176	0.00%
2022/12/05	25.2	24.29	0.4	24.35	24.25	24.8	28,230	0.09%
2022/12/02	27.7	24.29	0	0.00	24.15	27.7	28,164	0.10%
2022/12/01	31.3	24.63	20	25.00	24.60	11.3	28,065	0.04%
2022/11/30	3.2	24.59	0	0.00	24.80	3.2	27,907	0.01%
2022/11/29	2.4	24.17	4.2	24.31	24.50	-1.8	27,597	-0.01%
2022/11/28	1.1	24.10	0	0.00	24.10	1.1	27,285	0.00%
2022/11/25	0.7	24.19	35	24.15	24.15	-34.3	27,359	-0.13%
2022/11/24	1.2	24.17	4	24.10	24.25	-2.8	27,342	-0.01%
2022/11/23	2.7	24.01	1	24.05	24.00	1.7	27,320	0.01%
2022/11/22	1.6	23.72	0	0.00	23.75	1.6	27,186	0.01%
2022/11/21	15.4	23.54	1.6	23.65	23.75	13.9	27,053	0.05%
2022/11/18	12.6	23.60	0	0.00	23.70	12.6	26,863	0.05%
2022/11/17	39.9	23.74	14	23.65	23.75	25.9	26,730	0.10%
2022/11/16	2.3	24.07	0	0.00	24.00	2.3	26,587	0.01%
2022/11/15	7.3	24.00	3	24.07	24.20	4.3	26,305	0.02%
2022/11/14	1.6	24.04	8	24.00	24.05	-6.4	25,900	-0.02%
2022/11/11	5	23.95	64	23.92	24.00	-59	25,449	-0.23%
2022/11/10	4.2	23.23	0	0.00	23.20	4.2	24,852	0.02%
2022/11/09	30.6	23.43	0.1	23.50	23.45	30.5	24,785	0.12%
2022/11/08	1.2	23.57	0	0.00	23.50	1.2	24,490	0.00%
2022/11/07	2.1	23.60	0.1	23.25	23.50	2.1	24,427	0.01%
2022/11/04	8.3	22.96	0	0.00	23.05	8.3	24,457	0.03%
2022/11/03	2.1	23.10	0	0.00	23.05	2.1	24,429	0.01%
2022/11/02	4.7	23.25	0	0.00	23.25	4.7	24,583	0.02%
2022/11/01	3.2	23.45	1	23.35	23.40	2.2	24,560	0.01%
2022/10/31	0	0.00	1	23.30	23.20	-1	24,549	0.00%
2022/10/28	6.7	23.22	0	0.00	23.15	6.7	24,458	0.03%
2022/10/27	12.7	23.24	1	23.20	23.10	11.7	24,668	0.05%
2022/10/26	43	23.44	1	23.25	23.20	42	24,592	0.17%
2022/10/25	5.4	22.71	2	22.73	22.80	3.4	24,368	0.01%
2022/10/24	4.1	22.84	0	0.00	22.85	4.1	24,346	0.02%
2022/10/21	5.8	23.04	10	22.95	22.95	-4.2	24,367	-0.02%
2022/10/20	4.8	22.28	0	0.00	22.55	4.8	24,420	0.02%
2022/10/19	48.4	22.78	0	0.00	22.50	48.4	24,148	0.20%
2022/10/18	30.2	22.97	0	0.00	23.00	30.2	24,006	0.13%
2022/10/17	5.6	23.11	7	23.10	23.10	-1.4	23,675	-0.01%
2022/10/14	41.9	23.64	0	0.00	23.55	41.9	23,619	0.18%
2022/10/13	4.8	23.90	28	23.75	23.75	-23.2	23,349	-0.10%
2022/10/12	14	24.46	24	24.15	24.60	-10	22,797	-0.04%
2022/10/11	17.6	24.69	5	24.67	24.40	12.6	22,867	0.05%
2022/10/07	2.1	25.35	2	25.30	25.30	0.1	22,305	0.00%
2022/10/06	1.7	25.43	1	25.25	25.45	0.7	22,453	0.00%
2022/10/05	7.2	25.32	0	0.00	25.25	7.2	22,312	0.03%
2022/10/04	5.5	25.35	20	25.35	25.30	-14.5	22,603	-0.06%
2022/10/03	4.7	25.49	2	25.30	25.35	2.7	23,041	0.01%
2022/09/30	3.4	25.86	2.1	26.00	25.75	1.3	22,887	0.01%
2022/09/29	15.9	26.02	11	26.00	26.10	4.9	22,759	0.02%
2022/09/28	2	26.10	11.8	26.06	26.10	-9.8	22,658	-0.04%
2022/09/27	5.7	26.19	50	26.20	26.15	-44.3	22,376	-0.20%
2022/09/26	2	26.51	0	0.00	26.35	2	22,217	0.01%
2022/09/23	0.4	26.90	2	26.83	26.75	-1.6	22,276	-0.01%
2022/09/22	13.3	26.84	0	0.00	26.80	13.3	22,245	0.06%
2022/09/21	0.7	27.40	100	27.28	27.30	-99.3	21,945	-0.45%
2022/09/20	3	27.45	50	27.45	27.40	-47	21,898	-0.21%
2022/09/19	0.7	27.50	42	27.50	27.40	-41.3	21,916	-0.19%
2022/09/16	0	27.46	0.1	27.60	27.40	-0.1	21,998	0.00%
2022/09/15	1.4	27.65	1.7	27.60	27.55	-0.2	21,723	0.00%
2022/09/14	12.1	27.46	6	27.48	27.40	6.1	21,826	0.03%
2022/09/13	4	27.80	0	0.00	27.75	4	21,825	0.02%
2022/09/12	8.7	27.62	1	27.70	27.75	7.7	21,909	0.04%
2022/09/08	1	27.41	0	0.00	27.50	1	22,215	0.00%
2022/09/07	6.5	27.36	0	0.00	27.30	6.5	22,493	0.03%
2022/09/06	0.4	27.90	2	27.65	27.80	-1.6	22,502	-0.01%
2022/09/05	1.6	27.60	2	27.50	27.55	-0.4	22,607	0.00%
2022/09/02	7.8	27.66	6.9	27.70	27.60	0.9	22,677	0.00%
2022/09/01	7.2	27.70	3	27.62	27.65	4.2	22,680	0.02%
2022/08/31	2.2	28.25	6	28.19	28.20	-3.8	22,507	-0.02%
2022/08/30	1	27.65	0	0.00	27.65	1	22,279	0.00%
2022/08/29	1	27.70	0	0.00	27.70	1	22,262	0.00%
2022/08/26	1.3	28.04	0	0.00	28.00	1.3	22,205	0.01%
2022/08/25	2	27.88	0	0.00	27.80	2	22,389	0.01%
2022/08/24	5.2	27.69	2	27.50	27.65	3.2	22,660	0.01%
2022/08/23	3.1	27.55	1.2	27.62	27.55	1.9	23,486	0.01%
2022/08/22	4.1	27.84	0	0.00	27.80	4.1	23,625	0.02%
2022/08/19	4.3	28.11	0	0.00	28.05	4.3	23,772	0.02%
2022/08/18	1.5	28.08	0	0.00	28.05	1.5	24,571	0.01%
2022/08/17	3	28.18	0	0.00	28.25	3	24,592	0.01%
2022/08/16	4.5	28.29	0	0.00	28.30	4.5	24,579	0.02%
2022/08/15	2	28.38	2	28.50	28.35	0	24,915	0.00%
2022/08/12	8	28.41	11	28.40	28.45	-3	25,136	-0.01%
2022/08/11	4.8	28.37	4	28.58	28.50	0.8	25,489	0.00%
2022/08/10	3	28.10	5	28.16	28.15	-2	25,919	-0.01%
2022/08/09	12	27.74	18	28.01	28.10	-6	26,201	-0.02%
2022/08/08	12	27.55	2	27.55	27.60	10	26,293	0.04%
2022/08/05	3.3	27.59	1	27.50	27.55	2.3	26,864	0.01%
2022/08/04	0.4	27.35	0	0.00	27.30	0.4	27,340	0.00%
2022/08/03	4.2	27.00	0.2	27.30	27.20	4	27,583	0.01%
2022/08/02	0.5	27.50	2	27.35	27.35	-1.5	28,013	-0.01%
2022/07/29	15	27.36	2	27.65	27.50	13	28,435	0.05%
2022/07/28	11.9	27.42	3.5	27.61	27.65	8.4	28,289	0.03%
2022/07/27	8.9	29.26	14.3	29.33	29.35	-5.4	28,025	-0.02%
2022/07/26	1.4	29.20	0	0.00	29.20	1.4	27,904	0.01%
2022/07/25	0	0.00	1	29.35	29.15	-1	27,790	0.00%
2022/07/22	1	29.10	14.1	28.90	29.05	-13.1	27,909	-0.05%
2022/07/21	6.1	28.50	7	28.16	28.45	-0.9	27,922	0.00%
2022/07/20	9.5	28.09	80	28.08	27.85	-70.5	27,933	-0.25%
2022/07/19	1.2	27.74	2	27.80	27.85	-0.8	27,927	0.00%
2022/07/18	13.1	27.71	0	0.00	28.00	13.1	28,027	0.05%
2022/07/15	2.5	27.31	0	0.00	27.20	2.5	27,870	0.01%
2022/07/14	0	0.00	15	27.55	27.40	-15	27,967	-0.05%
2022/07/13	2	27.25	0	0.00	27.10	2	27,947	0.01%
2022/07/12	1.7	26.62	0	0.00	26.50	1.7	28,125	0.01%
2022/07/11	16.2	27.31	5.5	27.31	27.05	10.7	27,990	0.04%
2022/07/08	11.4	28.37	0	0.00	28.30	11.4	28,352	0.04%
2022/07/07	12.1	28.30	11	28.62	28.60	1.1	28,510	0.00%
2022/07/06	1	28.70	0.5	28.75	28.60	0.5	28,719	0.00%
2022/07/05	0.2	29.15	0	0.00	29.05	0.2	29,133	0.00%
2022/07/04	0.3	29.05	1	29.00	28.95	-0.7	29,590	0.00%
2022/07/01	1.3	28.99	12	29.07	29.10	-10.7	30,456	-0.04%
2022/06/30	4.1	29.17	2	29.20	29.00	2.1	30,507	0.01%
2022/06/29	0	0.00	1	29.50	29.40	-1	30,565	0.00%
2022/06/28	2.5	29.69	0	0.00	29.70	2.5	30,665	0.01%
2022/06/27	1.1	29.75	0	0.00	29.70	1.1	30,904	0.00%
2022/06/24	0	29.65	0	0.00	29.65	0	31,025	0.00%
2022/06/23	2.9	29.30	3.1	29.35	29.40	-0.2	31,097	0.00%
2022/06/22	2.5	28.96	0	0.00	28.95	2.5	30,976	0.01%
2022/06/21	1.3	29.55	10	29.50	29.50	-8.7	30,840	-0.03%
2022/06/20	10.8	29.38	36	29.23	29.00	-25.2	30,838	-0.08%
2022/06/17	1	29.10	0	0.00	29.10	1	30,830	0.00%
2022/06/16	1.7	29.53	1.1	29.61	29.50	0.6	30,482	0.00%
2022/06/15	3.4	29.24	1	29.25	29.15	2.4	30,603	0.01%
2022/06/14	2.9	29.38	0	0.00	29.45	2.9	30,745	0.01%
2022/06/13	2.2	28.91	0	0.00	28.90	2.2	30,810	0.01%
2022/06/10	0	0.00	23	29.30	29.15	-23	30,665	-0.08%
2022/06/09	2.3	29.18	0.4	29.25	29.15	1.9	30,719	0.01%
2022/06/08	1	29.55	0	0.00	29.50	1	30,664	0.00%
2022/06/07	3.2	29.39	0	0.00	29.35	3.2	30,891	0.01%
2022/06/06	3.8	29.52	1	29.55	29.60	2.8	31,008	0.01%
2022/06/02	24.3	29.52	0	0.00	29.55	24.3	31,306	0.08%
2022/06/01	10	30.07	1	29.90	29.80	9	31,558	0.03%
2022/05/31	0.3	30.40	0	0.00	30.60	0.3	31,353	0.00%
2022/05/30	2.8	29.95	0.2	30.10	30.05	2.5	30,566	0.01%
2022/05/27	2	29.38	5.1	29.23	29.40	-3.1	30,477	-0.01%
2022/05/26	15.1	28.86	0	0.00	28.80	15.1	30,519	0.05%
2022/05/25	0.1	29.45	2	29.53	29.55	-1.9	30,243	-0.01%
2022/05/24	11.4	29.36	0	0.00	29.45	11.4	30,635	0.04%
2022/05/23	0.3	29.60	15.2	29.32	29.45	-14.9	30,589	-0.05%
2022/05/20	2.5	29.01	5	29.00	28.90	-2.5	30,556	-0.01%
2022/05/19	8.4	28.85	0	0.00	28.75	8.4	30,358	0.03%
2022/05/18	10	28.86	19.1	29.11	29.60	-9.1	29,968	-0.03%
2022/05/17	10.4	28.80	0	0.00	28.60	10.4	29,719	0.03%
2022/05/16	4.9	29.21	7.2	29.30	29.10	-2.3	29,628	-0.01%
2022/05/13	5.3	29.40	1	29.50	29.45	4.3	29,513	0.01%
2022/05/12	8.2	29.82	5.8	29.62	29.50	2.4	29,045	0.01%
2022/05/11	3.2	30.54	6	30.40	30.65	-2.8	28,676	-0.01%
2022/05/10	5.2	29.82	4	30.29	30.35	1.2	28,560	0.00%
2022/05/09	6.5	30.78	6.8	30.82	30.70	-0.3	28,178	0.00%
2022/05/06	5.1	31.56	0	0.00	31.80	5.1	28,159	0.02%
2022/05/05	11.3	32.27	0	0.00	32.10	11.3	28,325	0.04%
2022/05/04	3.1	32.55	1	32.45	32.40	2.1	28,119	0.01%
2022/05/03	8.2	32.71	1	32.70	32.70	7.2	28,203	0.03%
2022/04/29	5.1	33.85	3	33.47	33.85	2.1	27,989	0.01%
2022/04/28	0	33.30	18.2	33.37	33.30	-18.2	27,975	-0.07%
2022/04/27	12.6	32.99	16	33.08	33.20	-3.4	27,580	-0.01%
2022/04/26	1	33.45	5	33.18	33.45	-4	27,301	-0.01%
2022/04/25	12.1	32.25	1	32.55	32.45	11.1	26,959	0.04%
2022/04/22	10.8	32.56	21	32.71	33.00	-10.2	26,784	-0.04%
2022/04/21	4.1	32.18	23	32.12	32.20	-18.9	26,673	-0.07%
2022/04/20	1.9	32.55	0.2	32.20	32.50	1.7	26,892	0.01%
2022/04/19	1.5	32.23	6	32.26	32.15	-4.5	26,908	-0.02%
2022/04/18	23.9	32.22	28	32.14	32.20	-4.1	26,963	-0.02%
2022/04/15	3.5	33.40	11.2	33.33	33.30	-7.7	26,415	-0.03%
2022/04/14	19.5	33.96	16.9	33.86	33.35	2.6	26,342	0.01%
2022/04/13	5.4	35.14	0	0.00	35.25	5.4	25,645	0.02%
2022/04/12	0.8	35.08	4.3	35.11	35.15	-3.5	25,441	-0.01%
2022/04/11	1	35.30	7	35.09	35.35	-6	25,024	-0.02%
2022/04/08	6.3	33.84	15	34.63	34.85	-8.7	24,284	-0.04%
2022/04/07	17.1	34.45	12.7	34.52	33.75	4.5	23,842	0.02%
2022/04/06	1.2	34.04	5.5	33.68	34.05	-4.2	22,977	-0.02%
2022/04/01	3.2	32.96	3.1	32.99	33.00	0.1	22,610	0.00%
2022/03/31	0.1	33.10	22.2	33.08	33.05	-22.1	22,363	-0.10%
2022/03/30	0.2	32.85	3.8	32.90	32.85	-3.6	22,078	-0.02%
2022/03/29	2.4	32.23	2	32.25	32.30	0.4	21,769	0.00%
2022/03/28	1.9	31.84	5.2	32.01	32.10	-3.2	21,517	-0.01%
2022/03/25	2.3	31.71	0	0.00	31.80	2.3	21,349	0.01%
2022/03/24	11	31.68	6	31.72	31.80	5	21,255	0.02%
2022/03/23	1	31.60	15	31.61	31.70	-14	21,237	-0.07%
2022/03/22	0.6	31.35	0	0.00	31.40	0.6	20,979	0.00%
2022/03/21	16	31.12	0	0.00	31.15	16	20,700	0.08%
2022/03/18	6.4	31.05	0.1	31.20	31.05	6.3	20,610	0.03%
2022/03/17	1.1	30.85	0.2	31.00	30.90	1	20,246	0.00%
2022/03/16	0.4	30.32	6.1	30.29	30.50	-5.7	19,838	-0.03%
2022/03/15	17.1	29.98	0	0.00	30.10	17.1	19,599	0.09%
2022/03/14	20.6	29.99	7	30.04	30.05	13.6	19,488	0.07%
2022/03/11	0.8	29.94	0	0.00	29.95	0.8	19,522	0.00%
2022/03/10	1.4	29.90	8.1	29.79	29.90	-6.7	19,461	-0.03%
2022/03/09	2.1	29.00	0	0.00	28.80	2.1	19,237	0.01%
2022/03/08	3.5	28.93	5	28.85	28.95	-1.5	19,069	-0.01%
2022/03/07	13.5	29.09	0.6	29.20	29.20	12.9	18,755	0.07%
2022/03/04	2.3	29.75	5	29.70	29.70	-2.7	18,877	-0.01%
2022/03/03	4.2	29.89	5	29.95	29.95	-0.8	18,961	0.00%
2022/03/02	4.6	29.81	41	29.75	29.90	-36.4	19,008	-0.19%
2022/03/01	1	29.85	0	0.00	29.80	1	18,859	0.01%
2022/02/25	5.3	29.32	2.2	29.34	29.45	3.1	19,000	0.02%
2022/02/24	15.9	29.55	12	29.41	29.60	3.9	18,467	0.02%
2022/02/23	0	30.05	10	30.00	30.00	-10	18,052	-0.06%
2022/02/22	3.6	29.95	3.1	29.84	30.00	0.5	18,132	0.00%
2022/02/21	2.5	30.19	200	30.10	30.20	-197.5	17,846	-1.11%	大賣/鉅額交易
2022/02/18	4.2	30.38	5.4	30.26	30.35	-1.2	17,825	-0.01%
2022/02/17	9	30.57	4	30.61	30.50	5	17,913	0.03%
2022/02/16	201	30.65	7	30.48	30.65	194	17,857	1.09%	大買/鉅額交易
2022/02/15	1.2	30.30	2	30.40	30.25	-0.9	17,736	0.00%
2022/02/14	0.6	30.35	0.4	30.20	30.35	0.1	18,057	0.00%
2022/02/11	2.1	30.30	1.4	30.09	30.40	0.8	18,304	0.00%
2022/02/10	0.6	30.30	6	30.27	30.30	-5.4	18,248	-0.03%
2022/02/09	16.2	30.17	32.7	30.26	30.35	-16.5	18,159	-0.09%
2022/02/08	0.3	30.05	17	30.08	30.10	-16.7	17,802	-0.09%
2022/02/07	12.3	29.41	64.4	29.62	29.95	-52.1	17,460	-0.30%
2022/01/26	10.2	28.85	15.1	28.93	29.00	-4.9	16,923	-0.03%
2022/01/25	0.4	28.85	1	28.60	28.85	-0.6	16,852	0.00%
2022/01/24	12.7	28.50	2	28.60	28.85	10.7	16,611	0.06%
2022/01/21	2.1	28.73	22	28.72	28.85	-19.9	16,652	-0.12%
2022/01/20	0.9	29.00	50.2	28.95	28.95	-49.3	16,580	-0.30%
2022/01/19	25.1	29.04	0	0.00	29.00	25.1	16,539	0.15%
2022/01/18	0.2	29.20	3	29.22	29.20	-2.8	16,580	-0.02%
2022/01/17	12.5	29.22	18	29.35	29.20	-5.5	16,515	-0.03%
2022/01/14	7	29.46	102.1	29.35	29.50	-95.1	16,375	-0.58%	大賣/
2022/01/13	0.7	29.74	23	29.61	29.90	-22.3	16,353	-0.14%
2022/01/12	24.2	29.29	19.9	29.33	29.40	4.3	16,038	0.03%
2022/01/11	7	29.09	11	29.30	29.30	-4	15,830	-0.03%
2022/01/10	0.8	28.95	0.1	28.95	28.95	0.7	15,589	0.00%
2022/01/07	3.9	28.96	6.1	28.92	28.95	-2.2	15,599	-0.01%
2022/01/06	0.1	28.45	10.2	28.38	28.55	-10.1	15,267	-0.07%
2022/01/05	0.9	28.20	0	0.00	28.20	0.9	14,964	0.01%
2022/01/04	0.2	28.03	2.4	28.03	28.10	-2.2	15,078	-0.01%
2022/01/03	0.6	28.05	0	0.00	28.00	0.6	15,109	0.00%
2021/12/30	1	28.10	30	28.06	28.05	-29	15,184	-0.19%
2021/12/29	8.1	28.01	4	28.04	28.05	4.1	15,235	0.03%
2021/12/27	0.9	27.95	1.4	27.93	27.95	-0.5	15,232	0.00%
2021/12/23	0	27.90	1	27.90	27.90	-1	15,713	-0.01%
2021/12/22	0.5	27.90	0.5	27.90	27.90	0	15,935	0.00%
2021/12/21	0.6	27.95	0	0.00	27.95	0.6	15,970	0.00%
2021/12/20	82.1	27.90	65	27.90	27.80	17.1	16,105	0.11%
2021/12/17	5.9	27.87	0.1	27.90	28.00	5.8	16,162	0.04%
2021/12/16	1.1	27.85	2	27.83	27.85	-0.9	16,103	-0.01%
2021/12/15	2	27.72	0	0.00	27.70	2	16,649	0.01%
2021/12/14	13.7	27.69	15	27.75	27.75	-1.3	17,018	-0.01%
2021/12/13	2.4	27.91	1	27.95	27.85	1.4	17,039	0.01%
2021/12/10	1.4	27.95	0.7	28.00	27.95	0.7	16,974	0.00%
2021/12/09	21	27.92	3	27.98	28.00	18	17,054	0.11%
2021/12/08	0.2	27.95	0	0.00	28.00	0.2	17,096	0.00%
2021/12/07	1.6	27.82	126.2	28.00	28.00	-124.6	17,150	-0.73%	大賣/鉅額交易
2021/12/06	4	27.82	1	27.90	27.90	3	17,161	0.02%
2021/12/03	1	27.85	3	27.80	27.85	-2	17,375	-0.01%
2021/12/02	1.2	27.44	9	27.58	27.70	-7.8	17,391	-0.04%
2021/12/01	3.4	27.06	11.1	27.43	27.55	-7.8	17,536	-0.04%
2021/11/30	2	27.20	10	27.40	26.95	-8	17,713	-0.05%
2021/11/29	3.4	27.22	20	27.25	27.20	-16.6	17,555	-0.09%
2021/11/26	22	27.53	0.4	27.60	27.60	21.6	18,159	0.12%
2021/11/25	0.2	27.90	5	27.80	27.90	-4.8	19,582	-0.02%
2021/11/24	0.1	27.90	74	28.01	28.00	-73.9	20,638	-0.36%
2021/11/23	2	27.20	2.1	27.35	27.40	-0.1	21,097	0.00%
2021/11/22	12.6	27.37	4	27.36	27.50	8.6	21,440	0.04%
2021/11/19	6.2	27.68	1.6	27.73	27.65	4.6	21,606	0.02%
2021/11/18	1.3	27.94	0	0.00	27.95	1.3	22,181	0.01%
2021/11/17	1.1	27.90	8.6	27.89	27.95	-7.5	22,368	-0.03%
2021/11/16	3.2	27.87	0	0.00	27.90	3.2	22,525	0.01%
2021/11/15	1.9	27.85	3.5	27.86	27.95	-1.6	22,819	-0.01%
2021/11/12	11.4	27.63	1	27.70	27.60	10.4	22,868	0.05%
2021/11/11	0.2	27.65	13.2	27.61	27.75	-13	23,019	-0.06%
2021/11/10	0.8	27.30	19.2	27.36	27.35	-18.5	22,766	-0.08%
2021/11/09	3	26.95	0.1	26.90	27.00	2.9	22,490	0.01%
2021/11/08	2.7	26.86	2.2	26.90	26.90	0.5	22,524	0.00%
2021/11/05	1.5	26.75	10.1	26.70	26.80	-8.6	22,508	-0.04%
2021/11/04	0.4	26.70	2	26.70	26.70	-1.6	22,650	-0.01%
2021/11/03	1	26.70	0	0.00	26.70	1	22,821	0.00%
2021/11/02	115.2	26.70	11.6	26.65	26.70	103.6	22,957	0.45%	大買/鉅額交易
2021/11/01	0	26.65	0.2	26.65	26.65	-0.2	23,062	0.00%
2021/10/29	2.1	26.43	1	26.55	26.55	1.1	23,108	0.00%
2021/10/28	18	26.63	2.2	26.70	26.60	15.8	22,959	0.07%
2021/10/27	0.3	26.70	3	26.72	26.75	-2.7	23,112	-0.01%
2021/10/26	2.3	26.60	76.5	26.58	26.65	-74.3	23,197	-0.32%
2021/10/25	0	26.45	0.1	26.40	26.35	-0.1	23,185	0.00%
2021/10/22	1.1	26.45	1	26.50	26.45	0.1	23,368	0.00%
2021/10/21	1.6	26.41	2.1	26.42	26.50	-0.5	23,477	0.00%
2021/10/20	2.6	26.28	0	0.00	26.30	2.6	23,426	0.01%
2021/10/19	1.2	26.25	0	0.00	26.25	1.2	23,572	0.01%
2021/10/18	3.2	26.20	1	26.20	26.20	2.2	23,748	0.01%
2021/10/15	3.5	26.19	5	26.20	26.20	-1.5	23,849	-0.01%
2021/10/14	2.3	26.16	2	26.25	26.10	0.3	23,979	0.00%
2021/10/13	1	26.15	5	26.15	26.15	-4	24,116	-0.02%
2021/10/12	0.6	26.20	23.4	25.99	26.15	-22.8	24,346	-0.09%
2021/10/08	13.2	26.00	1	26.00	26.00	12.2	24,156	0.05%
2021/10/07	0.4	26.25	0	0.00	26.25	0.4	24,320	0.00%
2021/10/06	4.7	26.02	14	26.02	26.05	-9.3	24,491	-0.04%
2021/10/05	3	25.90	7.2	26.00	25.90	-4.2	24,529	-0.02%
2021/10/04	2.4	26.02	11.5	26.05	26.00	-9.1	24,580	-0.04%
2021/10/01	14.2	26.07	9	26.09	26.10	5.2	24,614	0.02%
2021/09/30	0.7	26.33	13	26.28	26.30	-12.3	24,461	-0.05%
2021/09/29	14	26.21	0	0.00	26.35	14	24,349	0.06%
2021/09/28	0.9	26.48	5	26.25	26.40	-4.1	24,262	-0.02%
2021/09/27	2	26.35	3	26.40	26.40	-1	24,322	0.00%
2021/09/24	2.5	26.29	1	26.40	26.30	1.5	24,287	0.01%
2021/09/23	2.3	26.19	0	0.00	26.25	2.3	24,375	0.01%
2021/09/22	16.3	25.88	23	25.90	25.90	-6.7	24,477	-0.03%
2021/09/17	3.4	26.26	7	26.33	26.25	-3.6	24,030	-0.02%
2021/09/16	5.6	26.32	0	0.00	26.35	5.6	23,797	0.02%
2021/09/15	2	26.35	0	0.00	26.30	2	23,745	0.01%
2021/09/14	5	26.35	4	26.34	26.35	1	23,843	0.00%
2021/09/13	3.3	26.26	0	0.00	26.30	3.3	23,811	0.01%
2021/09/10	2	26.25	0	0.00	26.30	2	23,932	0.01%
2021/09/09	0.1	26.25	0	0.00	26.25	0.1	24,207	0.00%
2021/09/08	9.2	26.25	9.4	26.24	26.25	-0.2	24,179	0.00%
2021/09/07	0.1	26.35	0.5	26.35	26.25	-0.4	24,088	0.00%
2021/09/06	0.3	26.35	6	26.25	26.25	-5.7	23,993	-0.02%
2021/09/03	10	26.25	1	26.25	26.30	9	23,818	0.04%
2021/09/02	0.2	26.25	18	26.15	26.25	-17.8	23,598	-0.08%
2021/09/01	17	26.12	1	26.00	26.05	16	23,230	0.07%
2021/08/31	8.3	26.11	36	26.15	26.60	-27.7	22,507	-0.12%
2021/08/30	18.5	27.83	44	27.85	27.85	-25.5	20,942	-0.12%
2021/08/27	3.2	27.50	3	27.63	27.70	0.2	19,846	0.00%
2021/08/26	6	27.35	0	0.00	27.40	6	19,041	0.03%
2021/08/25	0.3	27.35	0	0.00	27.35	0.3	18,798	0.00%
2021/08/24	0.8	27.23	43	27.06	27.30	-42.2	18,566	-0.23%
2021/08/23	15.5	26.97	24	26.94	26.90	-8.5	17,996	-0.05%
2021/08/20	5.5	26.85	4	26.95	26.85	1.5	17,928	0.01%
2021/08/19	7.3	26.88	28.4	26.91	26.95	-21.1	18,302	-0.12%
2021/08/18	0.4	26.99	0	0.00	27.00	0.4	17,916	0.00%
2021/08/17	2.4	26.85	11	26.71	26.95	-8.6	17,749	-0.05%
2021/08/16	15.6	26.69	10.7	26.71	26.70	4.8	17,505	0.03%
2021/08/13	1.3	26.91	45.2	26.94	26.95	-43.9	17,345	-0.25%
2021/08/12	4.5	26.95	0	0.00	27.00	4.5	17,308	0.03%
2021/08/11	15.4	26.98	11	26.95	27.00	4.4	17,244	0.03%
2021/08/10	1.3	26.96	3	26.93	27.00	-1.7	17,443	-0.01%
2021/08/09	12.9	26.83	0	0.00	26.90	12.9	18,082	0.07%
2021/08/06	5.1	26.85	0	0.00	26.85	5.1	18,103	0.03%
2021/08/05	0.8	26.95	0	0.00	26.90	0.8	18,629	0.00%
2021/08/04	15.4	26.92	2	26.88	26.90	13.4	20,131	0.07%
2021/08/03	1.1	26.85	3	26.85	26.95	-1.9	20,465	-0.01%
2021/08/02	8.7	26.88	0	0.00	26.90	8.7	20,712	0.04%
2021/07/30	5	26.55	0	0.00	26.50	5	20,574	0.02%
2021/07/29	5.5	26.55	0	0.00	26.60	5.5	20,545	0.03%
2021/07/28	12.2	26.41	0	0.00	26.50	12.2	20,655	0.06%
2021/07/27	4	26.53	4.8	26.50	26.50	-0.8	21,197	0.00%
2021/07/26	3	26.53	4	26.53	26.50	-1	21,430	0.00%
2021/07/23	1.5	26.54	6	26.55	26.60	-4.5	21,524	-0.02%
2021/07/22	3.1	26.29	2	26.40	26.45	1.1	21,421	0.01%
2021/07/21	99.4	26.35	3	26.30	26.35	96.4	21,320	0.45%
2021/07/20	7.7	26.32	2	26.35	26.40	5.7	21,381	0.03%
2021/07/19	35.5	26.34	3	26.33	26.40	32.5	21,433	0.15%
2021/07/16	1.7	26.44	0	0.00	26.50	1.7	21,724	0.01%
2021/07/15	0.2	26.40	1	26.30	26.35	-0.8	21,674	0.00%
2021/07/14	2.1	26.23	1	26.20	26.30	1.1	21,797	0.00%
2021/07/13	20.4	26.25	5	26.25	26.25	15.4	21,942	0.07%
2021/07/12	0.6	26.30	23	26.30	26.25	-22.4	22,083	-0.10%
2021/07/09	3.2	26.09	1	26.05	26.20	2.2	22,478	0.01%
2021/07/08	19.2	26.11	0	0.00	26.20	19.2	22,743	0.08%
2021/07/07	1.2	26.11	1	26.10	26.15	0.2	22,891	0.00%
2021/07/06	3.3	26.20	2	26.15	26.15	1.3	23,074	0.01%
2021/07/05	8	26.01	10.1	26.03	26.05	-2.2	23,161	-0.01%
2021/07/02	15	26.00	7	26.00	26.00	8	23,201	0.03%
2021/07/01	0	26.10	0	0.00	26.00	0	23,204	0.00%
2021/06/30	1	26.23	2	26.23	26.30	-1	23,240	0.00%
2021/06/29	7.1	26.11	0	0.00	26.15	7.1	23,187	0.03%
2021/06/28	0.7	26.25	1	26.20	26.25	-0.3	23,308	0.00%
2021/06/25	8.2	26.19	7.2	26.12	26.15	1	23,499	0.00%
2021/06/24	4.1	25.95	0	0.00	25.95	4.1	23,579	0.02%
2021/06/23	3.1	25.90	2	25.80	25.90	1.1	23,683	0.00%
2021/06/22	7	25.49	0	0.00	25.40	7	23,735	0.03%
2021/06/21	6.1	25.45	0	0.00	25.45	6.1	23,739	0.03%
2021/06/18	8.7	25.54	0	0.00	25.50	8.7	23,754	0.04%
2021/06/17	5	25.56	0	0.00	25.65	5	23,584	0.02%
2021/06/16	1.7	25.67	4	25.65	25.60	-2.3	23,962	-0.01%
2021/06/15	0.5	25.85	2	25.70	25.75	-1.5	23,927	-0.01%
2021/06/11	3.5	25.79	1	25.90	25.80	2.5	24,103	0.01%
2021/06/10	0.7	25.90	6	25.76	25.85	-5.3	24,358	-0.02%
2021/06/09	11.2	25.80	0	0.00	25.70	11.2	24,614	0.05%
2021/06/08	2.5	25.92	2	25.85	25.95	0.5	24,734	0.00%
2021/06/07	0.2	26.00	1	25.85	25.90	-0.8	25,064	0.00%
2021/06/04	0.4	25.95	0	0.00	25.95	0.4	25,575	0.00%
2021/06/03	5	25.87	5.2	25.98	25.95	-0.2	26,131	0.00%
2021/06/02	3.7	25.93	9.2	25.94	26.00	-5.5	26,310	-0.02%
2021/06/01	5	25.65	15	25.65	25.90	-10	26,357	-0.04%
2021/05/31	5	25.46	4	25.54	25.55	1	26,612	0.00%
2021/05/28	11.8	25.40	1	25.45	25.40	10.8	26,718	0.04%
2021/05/27	6	25.36	0	0.00	25.30	6	26,841	0.02%
2021/05/26	1.9	25.57	1	25.55	25.55	0.9	27,010	0.00%
2021/05/25	1.5	25.43	0	0.00	25.40	1.5	27,379	0.01%
2021/05/24	2	25.30	0	0.00	25.25	2	27,482	0.01%
2021/05/21	0	25.50	371	25.32	25.45	-371	27,796	-1.33%	大賣/鉅額交易
2021/05/20	2.5	25.24	0	0.00	25.25	2.5	27,902	0.01%
2021/05/19	8	25.48	0	0.00	25.40	8	27,954	0.03%
2021/05/18	3.9	25.57	10	25.57	25.60	-6.1	28,091	-0.02%
2021/05/17	414.7	24.98	5.1	24.91	24.95	409.6	28,481	1.44%	大買/鉅額交易
2021/05/14	1.3	25.52	35	25.50	25.55	-33.7	27,862	-0.12%
2021/05/13	61.5	25.29	13	25.48	25.35	48.5	27,860	0.17%
2021/05/12	69.2	25.54	38.2	25.46	25.40	31	27,438	0.11%
2021/05/11	101.9	26.59	12.9	26.33	26.25	89	26,033	0.34%	大買/
2021/05/10	20.9	26.75	7	26.71	26.80	13.9	25,839	0.05%
2021/05/07	6.4	26.64	4	26.63	26.65	2.4	26,540	0.01%
2021/05/06	6.2	26.60	8	26.44	26.60	-1.8	26,979	-0.01%
2021/05/05	7.3	26.31	7	26.18	26.30	0.3	27,096	0.00%
2021/05/04	29.4	26.06	2.2	26.17	26.25	27.2	27,266	0.10%
2021/05/03	25	26.61	7	26.64	26.60	18	26,904	0.07%
2021/04/29	61	26.85	2	26.85	26.95	59	27,035	0.22%
2021/04/28	1.3	26.91	30	26.85	26.95	-28.7	27,148	-0.11%
2021/04/27	12.5	26.85	1	26.90	27.00	11.5	27,701	0.04%
2021/04/26	0.6	27.00	1	27.00	27.00	-0.4	27,763	0.00%
2021/04/23	1.1	26.66	6.4	26.77	26.80	-5.3	27,879	-0.02%
2021/04/22	9.2	26.84	11	26.85	26.85	-1.9	27,868	-0.01%
2021/04/21	0	27.05	36.3	27.05	27.00	-36.3	27,647	-0.13%
2021/04/20	11	27.11	42.2	27.10	27.20	-31.2	27,540	-0.11%
2021/04/19	22.7	27.06	3	27.15	27.25	19.7	27,496	0.07%
2021/04/16	28.6	26.89	11	26.80	26.95	17.6	27,294	0.06%
2021/04/15	60.9	26.80	6	26.80	26.90	54.9	27,286	0.20%
2021/04/14	10	26.30	3	26.30	26.35	7	26,924	0.03%
2021/04/13	1.3	26.25	65	26.25	26.25	-63.7	26,728	-0.24%
2021/04/12	18.6	26.15	0	0.00	26.20	18.6	26,557	0.07%
2021/04/09	13.1	26.21	0	0.00	26.15	13.1	26,466	0.05%
2021/04/08	27.2	26.14	19.8	26.11	26.20	7.4	26,487	0.03%
2021/04/07	2.7	26.13	20.6	26.10	26.15	-17.9	26,720	-0.07%
2021/04/06	62.7	26.15	6	26.12	26.10	56.7	26,731	0.21%
2021/04/01	0	26.15	5.4	26.10	26.10	-5.4	26,703	-0.02%
2021/03/31	2	26.10	3	26.10	26.10	-1	26,666	0.00%
2021/03/30	1.2	26.12	0.1	26.15	26.20	1.2	26,416	0.00%
2021/03/29	8.5	26.20	7	26.24	26.20	1.5	26,210	0.01%
2021/03/26	3.4	26.20	1	26.10	26.20	2.4	26,057	0.01%
2021/03/25	0	0.00	2.1	26.05	26.05	-2.1	25,970	-0.01%
2021/03/24	5.3	25.96	1	25.95	26.00	4.3	25,933	0.02%
2021/03/23	3.4	25.97	2	25.95	25.90	1.4	26,008	0.01%
2021/03/22	4.3	25.97	5	25.96	25.95	-0.7	25,951	0.00%
2021/03/19	8	25.98	0	0.00	26.05	8	26,046	0.03%
2021/03/18	2.5	26.12	10.2	26.18	26.10	-7.8	25,737	-0.03%
2021/03/17	28.2	26.02	0	0.00	26.00	28.2	25,731	0.11%
2021/03/16	46.9	26.15	9	26.20	26.20	37.9	25,656	0.15%
2021/03/15	5.2	26.09	0	0.00	26.10	5.2	25,622	0.02%
2021/03/12	1.4	25.81	5	25.85	25.95	-3.6	25,843	-0.01%
2021/03/11	37.4	26.00	17	26.05	25.90	20.4	25,925	0.08%
2021/03/10	10.6	25.95	17.1	25.95	26.00	-6.6	25,775	-0.03%
2021/03/09	25	25.52	14.1	25.60	25.70	10.9	25,339	0.04%
2021/03/08	21.4	25.25	10	25.25	25.15	11.4	25,064	0.05%
2021/03/05	2.4	25.18	1	25.20	25.05	1.4	25,058	0.01%
2021/03/04	21.5	25.06	1	25.05	25.10	20.5	25,593	0.08%
2021/03/03	4	25.25	1	25.30	25.25	3	25,461	0.01%
2021/03/02	2.5	25.36	13	25.22	25.15	-10.5	25,283	-0.04%
2021/02/26	13.4	25.27	1	25.25	25.25	12.4	25,295	0.05%
2021/02/25	12.9	25.61	109.6	25.51	25.75	-96.7	24,685	-0.39%	大賣/
2021/02/24	3.2	25.44	25.5	25.40	25.35	-22.3	24,484	-0.09%
2021/02/23	4.6	25.17	39	25.23	25.25	-34.4	24,729	-0.14%
2021/02/22	2.5	24.88	46.6	24.91	24.85	-44.1	24,809	-0.18%
2021/02/19	30.7	24.89	0	0.00	24.90	30.7	25,091	0.12%
2021/02/18	14	24.92	10	24.91	24.90	4	25,108	0.02%
2021/02/17	6.9	24.69	6.9	24.71	24.70	0	25,169	0.00%
2021/02/05	4.3	24.07	1.3	24.08	24.10	2.9	24,668	0.01%
2021/02/04	3.9	24.00	0	0.00	24.00	3.9	24,738	0.02%
2021/02/03	11	24.04	12	24.00	23.95	-1	25,528	0.00%
2021/02/02	7.2	24.12	0	0.00	24.10	7.2	25,657	0.03%
2021/02/01	12.1	23.85	4.7	23.72	23.90	7.3	25,792	0.03%
2021/01/29	39.2	23.82	16.9	23.86	23.60	22.3	25,749	0.09%
2021/01/28	36	24.03	0	0.00	24.00	36	24,919	0.14%
2021/01/27	11.2	24.24	1	24.45	24.20	10.2	24,495	0.04%
2021/01/26	16.4	24.12	3.2	24.16	24.10	13.2	24,330	0.05%
2021/01/25	28.1	24.18	1	24.30	24.25	27.1	24,011	0.11%
2021/01/22	18.3	24.33	2	24.30	24.30	16.3	24,061	0.07%
2021/01/21	13.9	24.55	200	24.55	24.50	-186.1	23,998	-0.78%	大賣/鉅額交易
2021/01/20	39.3	24.69	0	0.00	24.55	39.3	23,734	0.17%
2021/01/19	2.7	24.91	38	24.88	24.90	-35.3	23,204	-0.15%
2021/01/18	2.3	24.95	1	24.85	24.90	1.3	23,246	0.01%
2021/01/15	5	25.09	24	25.11	25.00	-19	23,093	-0.08%
2021/01/14	10	25.17	11	25.23	25.20	-1	23,056	0.00%
2021/01/13	0.3	25.30	54.1	25.44	25.30	-53.8	23,141	-0.23%
2021/01/12	202.5	25.32	3	25.23	25.30	199.5	23,295	0.86%	大買/鉅額交易
2021/01/11	6.9	25.44	0.3	25.55	25.50	6.6	23,462	0.03%
2021/01/08	1.6	25.35	17.2	25.27	25.50	-15.7	23,573	-0.07%
2021/01/07	8.6	25.18	0.1	25.20	25.20	8.5	23,465	0.04%
2021/01/06	24.1	25.17	0.4	25.25	25.20	23.7	23,392	0.10%
2021/01/05	8.7	25.28	8.1	25.24	25.30	0.6	23,250	0.00%
2021/01/04	1.3	25.42	5	25.30	25.35	-3.7	23,389	-0.02%
2020/12/31	62.3	25.50	5.6	25.45	25.55	56.7	23,478	0.24%
2020/12/30	18.6	25.38	16.5	25.36	25.70	2.1	23,358	0.01%
2020/12/29	12.4	24.93	1.6	24.97	25.00	10.9	23,076	0.05%
2020/12/28	6	24.96	10	24.95	24.95	-4	23,218	-0.02%
2020/12/25	6.3	24.99	1	25.00	25.00	5.3	23,198	0.02%
2020/12/24	0.2	25.00	5	25.00	24.95	-4.8	23,221	-0.02%
2020/12/23	10.7	25.04	0	0.00	24.95	10.7	23,360	0.05%
2020/12/22	10.6	25.05	0	0.00	25.00	10.6	23,614	0.04%
2020/12/21	1	25.35	1	25.10	25.30	0	24,413	0.00%
2020/12/18	5	25.20	4.1	25.31	25.15	0.9	24,630	0.00%
2020/12/17	7.2	25.20	6	25.34	25.30	1.2	25,044	0.00%
2020/12/16	2.6	25.21	0	0.00	25.25	2.6	25,276	0.01%
2020/12/15	13.8	24.88	0	25.00	24.85	13.8	25,416	0.05%
2020/12/14	13	25.01	5	25.06	25.00	8	25,176	0.03%
2020/12/11	9	25.08	1.1	25.20	25.10	7.9	25,001	0.03%
2020/12/10	3.6	25.09	1	25.10	25.00	2.6	24,867	0.01%
2020/12/09	5.8	25.10	0.7	25.00	25.10	5.1	24,773	0.02%
2020/12/08	18.1	24.96	0	0.00	25.05	18.1	24,550	0.07%
2020/12/07	8.7	25.24	1	25.30	25.15	7.7	24,111	0.03%
2020/12/04	3.6	25.31	1	25.30	25.40	2.6	24,198	0.01%
2020/12/03	2.1	25.28	0	0.00	25.25	2.1	24,136	0.01%
2020/12/02	3.3	25.21	0	0.00	25.30	3.3	24,269	0.01%
2020/12/01	13.5	25.24	0	0.00	25.30	13.5	24,275	0.06%
2020/11/30	3.2	25.45	1.2	25.41	25.15	2.1	24,224	0.01%
2020/11/27	3	25.47	1	25.40	25.45	2	24,017	0.01%
2020/11/26	14.1	25.49	5	25.45	25.55	9.1	24,056	0.04%
2020/11/25	18.9	25.59	0.4	25.60	25.40	18.5	24,236	0.08%
2020/11/24	5.3	25.64	0	0.00	25.75	5.3	24,014	0.02%
2020/11/23	6.8	25.60	9.6	25.56	25.60	-2.9	23,973	-0.01%
2020/11/20	31.4	25.41	1	25.40	25.35	30.4	23,919	0.13%
2020/11/19	22.3	25.52	0	0.00	25.65	22.3	23,463	0.10%
2020/11/18	14.5	25.89	3	25.85	25.85	11.5	23,071	0.05%
2020/11/17	10.4	25.98	7	26.00	26.10	3.4	22,736	0.02%
2020/11/16	10.6	26.09	15	26.10	26.15	-4.4	23,108	-0.02%
2020/11/13	2.5	25.99	11.8	26.05	26.10	-9.4	23,188	-0.04%
2020/11/12	17.6	26.27	12	26.13	26.15	5.6	23,264	0.02%
2020/11/11	34.8	26.35	28.9	26.38	26.50	6	23,204	0.03%
2020/11/10	13	25.73	17.5	25.73	25.80	-4.4	22,260	-0.02%
2020/11/09	3.5	25.33	20.6	25.39	25.45	-17.1	21,970	-0.08%
2020/11/06	2	25.13	3.4	25.18	25.30	-1.4	21,709	-0.01%
2020/11/05	2.8	24.96	1	25.05	25.05	1.8	21,637	0.01%
2020/11/04	1	24.90	1.7	24.95	24.85	-0.7	21,638	0.00%
2020/11/03	1.3	24.74	3	24.80	24.90	-1.7	21,556	-0.01%
2020/11/02	3.5	24.45	0	0.00	24.60	3.5	21,661	0.02%
2020/10/30	22.4	24.25	0	0.00	24.30	22.4	21,827	0.10%
2020/10/29	51	24.41	1	24.35	24.35	50	21,638	0.23%
2020/10/28	11	24.70	0	0.00	24.70	11	21,705	0.05%
2020/10/27	2.3	24.77	3	24.82	24.75	-0.7	21,812	0.00%
2020/10/26	6	24.99	0	0.00	24.95	6	22,009	0.03%
2020/10/23	2.1	24.73	5	24.70	24.75	-2.9	22,506	-0.01%
2020/10/22	3.3	24.82	0	0.00	24.80	3.3	25,008	0.01%
2020/10/21	5.9	24.56	1.7	24.60	24.50	4.3	26,046	0.02%
2020/10/20	17.8	24.61	25	24.62	24.70	-7.2	26,460	-0.03%
2020/10/19	7	24.79	5	24.75	24.75	2	26,540	0.01%
2020/10/16	5.8	24.93	0	0.00	24.90	5.8	26,756	0.02%
2020/10/15	10.1	24.99	62	24.98	25.05	-51.9	26,830	-0.19%
2020/10/14	22	25.16	0	0.00	25.15	22	26,846	0.08%
2020/10/13	1	25.15	1	25.15	25.15	0	27,029	0.00%
2020/10/12	23.7	25.16	15	25.28	25.35	8.7	27,217	0.03%
2020/10/08	20	25.35	0	0.00	25.35	20	27,219	0.07%
2020/10/07	1.2	25.67	0.5	25.75	25.60	0.7	27,207	0.00%
2020/10/06	2.7	25.81	18.1	25.73	25.75	-15.4	27,617	-0.06%
2020/10/05	1.6	25.53	21	25.55	25.45	-19.4	27,813	-0.07%
2020/09/30	0	25.85	0	0.00	25.60	0	27,790	0.00%
2020/09/29	7.2	25.93	2	25.78	25.80	5.2	27,958	0.02%
2020/09/28	1.2	25.79	7.1	25.84	25.90	-5.9	28,192	-0.02%
2020/09/25	4.5	25.34	6	25.47	25.30	-1.5	28,384	-0.01%
2020/09/24	37	24.98	19	25.24	24.90	18	28,287	0.06%
2020/09/23	13.8	25.55	0	0.00	25.55	13.8	27,546	0.05%
2020/09/22	43	25.65	1	25.65	25.60	42	27,331	0.15%
2020/09/21	14.3	26.10	21.2	26.10	26.05	-6.9	27,043	-0.03%
2020/09/18	13	26.43	6.2	26.50	26.40	6.8	26,918	0.03%
2020/09/17	1.6	26.59	0.5	26.65	26.60	1.1	26,755	0.00%
2020/09/16	2	26.70	0	0.00	26.70	2	26,831	0.01%
2020/09/15	1.6	26.65	5	26.60	26.60	-3.4	26,935	-0.01%
2020/09/14	8.2	26.58	0	0.00	26.60	8.2	27,256	0.03%
2020/09/11	2.1	26.68	7.2	26.64	26.70	-5.2	27,304	-0.02%
2020/09/10	0.7	26.75	146	26.70	26.70	-145.3	27,557	-0.53%	大賣/鉅額交易
2020/09/09	14.4	26.42	5	26.35	26.60	9.4	27,873	0.03%
2020/09/07	21.3	26.65	20	26.70	26.70	1.3	28,718	0.00%
2020/09/04	20.1	26.70	24	26.69	26.65	-3.9	29,062	-0.01%
2020/09/03	16	26.83	3	26.85	26.85	13	29,103	0.04%
2020/09/02	23	26.86	2.6	26.88	26.90	20.4	29,261	0.07%
2020/09/01	2.7	27.16	1	27.10	27.20	1.7	29,059	0.01%
2020/08/31	2.2	27.14	10.4	27.15	27.20	-8.2	29,157	-0.03%
2020/08/28	1.3	27.30	1	27.20	27.20	0.3	29,474	0.00%
2020/08/27	2.2	27.18	0.2	27.30	27.20	2	29,939	0.01%
2020/08/26	9	27.35	2	27.33	27.35	7	30,396	0.02%
2020/08/25	1	27.20	0.2	27.40	27.25	0.8	30,506	0.00%
2020/08/24	11	27.11	10	27.10	27.05	1	31,756	0.00%
2020/08/21	7.8	27.35	5	27.40	27.40	2.8	32,195	0.01%
2020/08/20	21.1	27.17	11	27.03	27.05	10.1	32,276	0.03%
2020/08/19	3	27.70	15	27.87	27.55	-12	32,031	-0.04%
2020/08/18	7.3	27.21	0	0.00	27.50	7.3	31,835	0.02%
2020/08/17	2.5	27.20	3	27.05	27.10	-0.5	32,140	0.00%
2020/08/14	3	26.85	10	26.85	26.95	-7	32,209	-0.02%
2020/08/13	1.5	27.03	3	27.00	27.00	-1.5	32,374	0.00%
2020/08/12	0.7	27.00	2	26.85	26.85	-1.3	32,598	0.00%
2020/08/11	5	26.95	0	0.00	26.85	5	32,816	0.02%
2020/08/10	3.1	26.89	0	0.00	26.85	3.1	32,858	0.01%
2020/08/07	2	27.00	0	0.00	26.90	2	32,913	0.01%
2020/08/06	3.7	26.99	0	0.00	27.00	3.7	33,007	0.01%
2020/08/05	17	26.91	2	26.95	26.90	15	33,092	0.05%
2020/08/04	4	26.95	0.6	27.20	27.10	3.4	33,189	0.01%
2020/08/03	13.6	26.86	17	26.84	26.80	-3.4	33,177	-0.01%
2020/07/31	11	27.16	2	27.10	27.10	9	32,897	0.03%
2020/07/30	17	27.15	2	27.18	27.25	15	32,868	0.05%
2020/07/29	57	27.49	7	27.36	27.20	50	32,705	0.15%
2020/07/28	58	26.67	73	26.71	26.95	-15	32,413	-0.05%
2020/07/27	22	28.92	0	0.00	28.95	22	30,383	0.07%
2020/07/24	6.3	28.96	11	28.94	28.95	-4.7	29,551	-0.02%
2020/07/23	0	29.15	98.1	29.10	29.10	-98.1	29,042	-0.34%
2020/07/22	79.2	29.17	12	29.23	29.20	67.2	28,988	0.23%
2020/07/21	0.9	29.25	1	29.25	29.25	-0.1	28,612	0.00%
2020/07/20	0.6	29.30	17.4	29.25	29.25	-16.7	28,624	-0.06%
2020/07/17	22.2	29.02	13	29.15	29.15	9.2	28,770	0.03%
2020/07/16	3.8	28.97	0.1	29.00	28.95	3.7	29,162	0.01%
2020/07/15	4.2	28.89	1	28.85	28.85	3.2	29,174	0.01%
2020/07/14	6.1	28.88	16	28.85	28.80	-9.9	29,484	-0.03%
2020/07/13	57.4	28.54	3	28.67	28.80	54.4	29,705	0.18%
2020/07/10	18.4	28.12	471	28.19	28.30	-452.6	29,897	-1.51%	大賣/鉅額交易
2020/07/09	0	28.40	11	28.49	28.30	-11	30,300	-0.04%
2020/07/08	41.4	28.30	1	28.40	28.45	40.4	30,544	0.13%
2020/07/07	2.5	28.20	3	28.20	28.30	-0.5	30,728	0.00%
2020/07/06	3.5	28.40	21	28.25	28.40	-17.5	31,080	-0.06%
2020/07/03	0.6	28.15	5	28.05	28.10	-4.4	31,273	-0.01%
2020/07/02	0.2	28.10	1.1	28.05	28.05	-0.9	31,621	0.00%
2020/07/01	2.8	28.00	6	27.96	28.00	-3.2	32,269	-0.01%
2020/06/30	6	27.82	4	27.70	27.80	2	32,596	0.01%
2020/06/29	31.2	27.73	3.1	27.75	27.80	28.1	32,870	0.09%
2020/06/24	33	28.00	3	27.95	27.95	30	33,276	0.09%
2020/06/23	4.3	27.91	0	0.00	27.95	4.3	34,143	0.01%
2020/06/22	16.7	27.74	0.1	27.95	27.80	16.7	34,936	0.05%
2020/06/19	22	27.83	5	27.90	27.80	17	36,670	0.05%
2020/06/18	7	27.92	0	0.00	28.00	7	37,548	0.02%
2020/06/17	9.4	27.93	0	0.00	28.05	9.4	38,448	0.02%
2020/06/16	1.9	28.15	14	28.10	28.05	-12.1	41,134	-0.03%
2020/06/15	27.9	27.64	0	0.00	27.50	27.9	44,287	0.06%
2020/06/12	21	27.50	12	27.65	27.65	9	46,443	0.02%
2020/06/11	12	28.28	25	28.21	28.00	-13	48,087	-0.03%
2020/06/10	15.2	28.27	2	28.25	28.35	13.2	48,827	0.03%
2020/06/09	1.2	27.99	1	28.05	28.20	0.2	50,493	0.00%
2020/06/08	1.8	28.09	5	28.05	28.10	-3.2	52,153	-0.01%
2020/06/05	0.8	28.10	0	0.00	28.00	0.8	52,394	0.00%
2020/06/04	5.1	28.01	2	27.98	28.10	3.1	52,914	0.01%
2020/06/03	1.9	28.12	13.9	28.07	28.20	-12	53,442	-0.02%
2020/06/02	1.7	27.46	22	27.31	27.55	-20.3	53,144	-0.04%
2020/06/01	2.3	27.13	11	27.05	27.05	-8.7	52,883	-0.02%
2020/05/28	131	26.81	2	26.78	26.80	129	51,720	0.25%	大買/鉅額交易
2020/05/27	1.7	26.99	0	0.00	26.95	1.7	51,943	0.00%
2020/05/26	2.4	26.94	10	27.00	26.90	-7.6	52,311	-0.01%
2020/05/25	7	26.79	0.2	27.00	26.85	6.8	52,400	0.01%
2020/05/22	25.8	26.80	2	26.78	26.75	23.8	52,542	0.05%
2020/05/21	5.9	27.02	0	0.00	27.00	5.9	52,286	0.01%
2020/05/20	0.4	27.10	0	0.00	27.00	0.4	52,172	0.00%
2020/05/19	9.6	27.00	0	0.00	26.90	9.6	52,337	0.02%
2020/05/18	6.2	26.89	0	0.00	26.80	6.2	52,591	0.01%
2020/05/15	11.2	26.87	10	26.95	26.95	1.2	52,388	0.00%
2020/05/14	0.3	26.95	1	27.00	26.90	-0.7	52,322	0.00%
2020/05/13	471.6	27.05	0	0.00	27.15	471.6	52,245	0.90%	大買/鉅額交易
2020/05/12	16.1	26.93	1	26.90	26.85	15.1	52,304	0.03%
2020/05/11	3.3	27.09	0	0.00	27.05	3.3	52,086	0.01%
2020/05/08	12.3	26.86	2	26.85	26.85	10.3	51,777	0.02%
2020/05/07	8.1	26.81	0	0.00	26.80	8.1	51,779	0.02%
2020/05/06	2.7	26.84	0	0.00	26.85	2.7	51,838	0.01%
2020/05/05	1.6	27.00	2	26.85	26.85	-0.4	51,890	0.00%
2020/05/04	30.7	26.84	16	26.80	26.80	14.7	52,065	0.03%
2020/04/30	6	27.25	21	27.19	27.30	-15	51,954	-0.03%
2020/04/29	0.6	26.80	3	26.77	26.75	-2.4	51,951	0.00%
2020/04/28	4.6	26.30	4	26.38	26.40	0.6	52,197	0.00%
2020/04/27	6.2	26.07	2	26.05	26.20	4.2	53,523	0.01%
2020/04/24	3.2	25.72	2	25.63	25.70	1.2	53,499	0.00%
2020/04/23	11	25.31	11	25.46	25.50	0	53,577	0.00%
2020/04/22	16	25.30	9	25.29	25.35	7	53,322	0.01%
2020/04/21	70.1	25.78	17	25.60	25.60	53.1	53,060	0.10%
2020/04/20	24.9	26.12	2	26.10	26.20	22.9	52,741	0.04%
2020/04/17	71.8	26.54	29.7	26.62	26.30	42.1	52,728	0.08%
2020/04/16	15.5	26.27	2	26.25	26.40	13.5	52,423	0.03%
2020/04/15	10.4	26.57	1	26.60	26.65	9.4	52,003	0.02%
2020/04/14	13.8	26.12	35	25.87	26.05	-21.2	51,453	-0.04%
2020/04/13	25.1	25.55	44	25.67	25.50	-18.9	50,789	-0.04%
2020/04/10	4.3	25.71	25.7	25.85	25.85	-21.3	50,395	-0.04%
2020/04/09	27	25.33	43	25.55	25.50	-16	50,027	-0.03%
2020/04/08	0.3	25.10	19	24.82	25.00	-18.7	49,387	-0.04%
2020/04/07	17.5	24.48	21	24.50	24.60	-3.5	48,829	-0.01%
2020/04/06	31.8	23.94	25	24.08	24.25	6.8	48,303	0.01%
2020/04/01	14.3	24.29	19	24.26	24.25	-4.7	47,488	-0.01%
2020/03/31	9	24.36	8	24.39	24.25	1	47,045	0.00%
2020/03/30	33	23.76	39	24.11	24.10	-6	46,440	-0.01%
2020/03/27	34	24.48	28	24.51	24.20	6	45,793	0.01%
2020/03/26	27.4	23.99	16.3	24.40	24.10	11.1	44,854	0.02%
2020/03/25	123.2	24.11	143	24.26	24.20	-19.8	44,137	-0.04%	大買/大賣/
2020/03/24	82.2	22.60	63	22.76	22.55	19.2	42,342	0.05%
2020/03/23	25	20.83	64.5	21.26	21.20	-39.5	41,251	-0.10%
2020/03/20	195.3	21.30	55.1	21.53	22.00	140.2	40,385	0.35%	大買/鉅額交易
2020/03/19	130	20.19	90	20.17	20.00	40	37,521	0.11%	大買/
2020/03/18	55.3	22.77	28	22.68	22.20	27.3	34,172	0.08%
2020/03/17	190.5	23.81	151	23.74	23.55	39.5	31,722	0.12%	大買/大賣/
2020/03/16	19.7	25.65	8	25.25	25.20	11.7	29,142	0.04%
2020/03/13	51.2	25.53	25	25.32	26.50	26.2	27,814	0.09%
2020/03/12	61.5	27.10	39.9	27.10	27.05	21.5	25,814	0.08%
2020/03/11	9.2	27.98	0	0.00	27.80	9.2	23,779	0.04%
2020/03/10	19.1	27.85	0	0.00	28.00	19.1	23,290	0.08%
2020/03/09	38.3	28.36	25	28.37	28.15	13.3	22,550	0.06%
2020/03/06	3	29.10	3	29.10	29.10	0	21,517	0.00%
2020/03/05	0.6	29.50	13	29.42	29.50	-12.4	21,338	-0.06%
2020/03/04	3.6	28.91	0	0.00	29.00	3.6	21,176	0.02%
2020/03/03	2.1	28.95	0	0.00	28.80	2.1	20,984	0.01%
2020/03/02	9.6	28.66	14	28.75	28.65	-4.4	20,932	-0.02%
2020/02/27	8.3	29.17	10	29.16	29.05	-1.7	20,703	-0.01%
2020/02/26	6	29.32	21.3	29.39	29.30	-15.3	20,238	-0.08%
2020/02/25	3.5	29.29	65	29.08	29.55	-61.5	19,898	-0.31%
2020/02/24	120.3	29.62	3	29.57	29.50	117.3	19,823	0.59%	大買/鉅額交易
2020/02/21	11.5	29.92	0	0.00	29.85	11.5	19,619	0.06%
2020/02/20	5.2	30.14	1	30.10	30.00	4.2	19,522	0.02%
2020/02/19	66.9	29.26	64.6	29.85	29.85	2.3	19,144	0.01%
2020/02/18	0.9	29.15	0	0.00	29.10	0.9	18,671	0.00%
2020/02/17	53.6	28.85	0	0.00	29.00	53.6	18,647	0.29%
2020/02/14	11	28.90	0	0.00	28.90	11	18,642	0.06%
2020/02/13	3.3	29.01	0.5	29.05	29.00	2.9	18,620	0.02%
2020/02/12	5.5	28.76	0	0.00	28.75	5.5	18,683	0.03%
2020/02/11	0.2	28.85	0	0.00	28.75	0.2	18,687	0.00%
2020/02/10	7.3	28.55	1.7	28.71	28.70	5.6	18,861	0.03%
2020/02/07	38	28.79	0	0.00	28.70	38	18,737	0.20%
2020/02/06	2.5	29.09	36	29.01	29.10	-33.5	18,665	-0.18%
2020/02/05	5.7	28.79	6	28.67	28.85	-0.3	18,499	0.00%
2020/02/04	2.2	28.59	7	28.59	28.65	-4.8	18,357	-0.03%
2020/02/03	11.5	27.67	54	27.49	28.05	-42.5	18,545	-0.23%
2020/01/31	9	28.21	0.1	28.35	28.10	8.9	18,420	0.05%
2020/01/30	31.4	28.38	35	28.65	28.10	-3.6	17,785	-0.02%
2020/01/20	2.8	29.26	2	29.25	29.30	0.8	16,237	0.00%
2020/01/17	5.1	28.94	2	28.80	29.00	3.1	15,991	0.02%
2020/01/16	0.8	28.85	0.1	28.85	28.85	0.7	15,868	0.00%
2020/01/15	1.8	28.70	10	28.65	28.60	-8.2	15,794	-0.05%
2020/01/14	50.1	28.75	0.2	28.70	28.65	49.9	15,721	0.32%
2020/01/13	14.3	28.50	8.4	28.40	28.55	5.9	15,440	0.04%
2020/01/10	13.3	28.06	58.1	28.05	28.10	-44.9	15,239	-0.29%
2020/01/09	6.3	27.88	10.5	27.90	27.90	-4.2	15,069	-0.03%
2020/01/08	2	27.70	2	27.75	27.70	0	15,230	0.00%
2020/01/07	11.3	27.71	0	0.00	27.80	11.3	15,216	0.07%
2020/01/06	42.8	27.85	6.1	27.88	27.80	36.7	15,294	0.24%
2020/01/03	68.2	27.91	2	27.90	28.00	66.2	15,410	0.43%
2020/01/02	23.8	27.86	3	27.85	27.95	20.8	15,482	0.13%
2019/12/31	2	27.90	7	27.94	27.90	-5	15,445	-0.03%
2019/12/30	0.6	28.00	1	27.95	28.00	-0.4	15,516	0.00%
2019/12/27	1.1	27.95	0	0.00	27.95	1.1	15,529	0.01%
2019/12/26	1	27.90	0	0.00	27.85	1	15,592	0.01%
2019/12/25	0.6	27.95	1.1	27.91	27.90	-0.5	15,758	0.00%
2019/12/24	0.5	27.90	0	0.00	27.90	0.5	15,911	0.00%
2019/12/23	1.7	27.90	5	27.90	27.90	-3.3	15,950	-0.02%
2019/12/20	0.5	27.80	0	0.00	27.75	0.5	15,979	0.00%
2019/12/19	1.3	27.71	1	27.70	27.75	0.3	15,914	0.00%
2019/12/18	0.1	27.85	12	27.75	27.85	-11.9	15,907	-0.07%
2019/12/17	2.3	27.73	0	0.00	27.75	2.3	16,078	0.01%
2019/12/16	18.4	27.64	1	27.65	27.60	17.4	16,049	0.11%
2019/12/13	6.6	27.50	0	0.00	27.55	6.6	16,073	0.04%
2019/12/12	1.9	27.45	0	0.00	27.40	1.9	16,057	0.01%
2019/12/11	0.2	27.40	0	0.00	27.30	0.2	16,098	0.00%
2019/12/10	2.4	27.27	2	27.30	27.30	0.4	16,264	0.00%
2019/12/09	0.1	27.35	0	0.00	27.25	0.1	16,537	0.00%
2019/12/06	0.2	27.25	0	0.00	27.15	0.2	17,030	0.00%
2019/12/05	1.4	27.26	1	27.35	27.15	0.4	17,289	0.00%
2019/12/04	1	27.25	1	27.15	27.25	0	17,203	0.00%
2019/12/03	0.4	27.40	0.4	27.40	27.35	0	17,190	0.00%
2019/12/02	5.1	27.07	1	27.10	27.25	4.1	17,201	0.02%
2019/11/29	14	27.05	0	0.00	27.05	14	17,281	0.08%
2019/11/27	2.7	27.28	0	0.00	27.30	2.7	17,356	0.02%
2019/11/26	2.6	27.36	5	27.40	27.20	-2.4	17,278	-0.01%
2019/11/25	2.1	27.16	0	0.00	27.15	2.1	16,797	0.01%
2019/11/22	5.2	27.21	0.8	27.40	27.30	4.4	16,888	0.03%
2019/11/21	3.1	27.26	0	0.00	27.35	3.1	16,943	0.02%
2019/11/20	2.3	27.51	1	27.45	27.55	1.3	16,831	0.01%
2019/11/19	1.2	27.65	11	27.41	27.65	-9.8	16,890	-0.06%
2019/11/18	1.3	27.55	0.9	27.55	27.50	0.4	16,975	0.00%
2019/11/15	2.8	27.31	0	0.00	27.25	2.8	17,072	0.02%
2019/11/14	10.2	27.10	14	27.08	27.05	-3.8	17,235	-0.02%
2019/11/13	2.3	27.25	0	0.00	27.15	2.3	17,353	0.01%
2019/11/12	2	27.30	1	27.35	27.25	1.1	17,339	0.01%
2019/11/11	1.3	27.29	8.8	27.32	27.30	-7.5	17,327	-0.04%
2019/11/08	6	27.70	2	27.70	27.60	4	17,195	0.02%
2019/11/07	4	27.60	2	27.60	27.60	2	17,273	0.01%
2019/11/06	1.2	27.83	2	27.90	27.95	-0.8	17,197	0.00%
2019/11/05	6.7	27.86	3	27.82	27.90	3.7	17,289	0.02%
2019/11/04	0.8	27.70	0.3	27.70	27.75	0.4	17,563	0.00%
2019/11/01	9.9	27.35	2	27.50	27.50	7.9	17,925	0.04%
2019/10/31	34	27.71	2.8	27.69	27.55	31.2	18,214	0.17%
2019/10/30	1.4	27.40	10	27.30	27.40	-8.6	18,214	-0.05%
2019/10/29	2.1	26.85	0	0.00	26.90	2.1	18,010	0.01%
2019/10/28	4.7	26.79	0	0.00	26.80	4.7	18,203	0.03%
2019/10/25	2.7	26.70	0	0.00	26.70	2.7	18,649	0.01%
2019/10/24	1.4	26.70	0	0.00	26.70	1.4	19,125	0.01%
2019/10/23	2.2	26.41	0	0.00	26.35	2.2	20,671	0.01%
2019/10/22	1.5	26.55	1.7	26.49	26.55	-0.2	21,359	0.00%
2019/10/21	12.3	26.29	0	0.00	26.30	12.3	21,715	0.06%
2019/10/18	1.9	26.37	0	0.00	26.40	1.9	22,047	0.01%
2019/10/17	0	26.45	0	0.00	26.35	0	22,112	0.00%
2019/10/16	0.6	26.50	1	26.50	26.40	-0.4	22,101	0.00%
2019/10/15	0.9	26.50	11	26.20	26.40	-10.1	22,027	-0.05%
2019/10/14	3.9	26.32	0	0.00	26.30	3.9	22,065	0.02%
2019/10/09	1.2	26.18	0	0.00	26.25	1.2	22,129	0.01%
2019/10/08	14	26.32	0	0.00	26.30	14	22,168	0.06%
2019/10/07	1.5	26.28	0	0.00	26.25	1.5	22,494	0.01%
2019/10/04	9	26.18	5	26.25	26.15	4	22,638	0.02%
2019/10/03	1.1	26.17	5	26.15	26.20	-3.9	22,613	-0.02%
2019/10/02	0.2	26.50	1	26.40	26.40	-0.8	22,580	0.00%
2019/10/01	3.1	26.53	0	0.00	26.50	3.1	22,573	0.01%
2019/09/27	7.2	26.27	0	0.00	26.25	7.2	22,506	0.03%
2019/09/26	1	26.45	4.6	26.54	26.40	-3.6	22,495	-0.02%
2019/09/25	8	26.55	5	26.52	26.55	3	22,583	0.01%
2019/09/24	1	26.75	0	0.00	26.75	1	22,930	0.00%
2019/09/23	0.1	26.75	18	26.70	26.60	-17.9	23,043	-0.08%
2019/09/20	0.5	26.80	0	0.00	26.80	0.5	23,223	0.00%
2019/09/19	1.3	26.52	2	26.60	26.60	-0.7	22,928	0.00%
2019/09/18	1.1	26.60	1	26.60	26.60	0.1	22,929	0.00%
2019/09/17	1.1	26.40	8	26.15	26.35	-6.9	22,955	-0.03%
2019/09/16	11.2	26.41	1	26.35	26.35	10.2	23,115	0.04%
2019/09/12	4.8	26.46	0	0.00	26.40	4.8	23,217	0.02%
2019/09/11	11.3	26.65	22.8	26.48	26.55	-11.4	23,404	-0.05%
2019/09/10	8.3	26.36	16	26.46	26.50	-7.7	23,314	-0.03%
2019/09/09	1.4	26.00	0	0.00	25.95	1.4	23,108	0.01%
2019/09/06	1.1	25.46	1	25.40	25.50	0.1	23,148	0.00%
2019/09/05	0.4	25.45	0	0.00	25.35	0.4	23,710	0.00%
2019/09/04	2	25.30	0	0.00	25.30	2	25,069	0.01%
2019/09/03	1.1	25.60	0	0.00	25.50	1.1	26,001	0.00%
2019/09/02	1.6	25.41	3.8	25.49	25.40	-2.2	26,062	-0.01%
2019/08/30	11.5	25.12	1	25.15	25.25	10.5	26,219	0.04%
2019/08/29	0.1	25.05	0	0.00	24.95	0.1	26,212	0.00%
2019/08/28	0.4	25.05	1	25.00	24.95	-0.6	26,278	0.00%
2019/08/27	0.3	25.00	1	24.90	24.90	-0.7	26,610	0.00%
2019/08/26	2	24.75	0.1	24.95	24.75	1.9	26,731	0.01%
2019/08/23	2.2	24.94	0	0.00	24.95	2.2	27,028	0.01%
2019/08/22	4	25.00	0	0.00	24.85	4	27,080	0.01%
2019/08/21	1.2	25.02	0	0.00	25.00	1.2	27,472	0.00%
2019/08/20	2.4	25.44	0	0.00	25.25	2.4	27,503	0.01%
2019/08/19	0.1	25.55	0	0.00	25.40	0.1	27,585	0.00%
2019/08/16	2.1	25.20	5	24.90	25.10	-2.9	27,509	-0.01%
2019/08/15	12.7	24.90	11	24.86	24.95	1.7	27,574	0.01%
2019/08/14	7.9	25.28	1	25.10	25.05	6.9	28,148	0.02%
2019/08/12	1	25.30	0	0.00	25.15	1	28,133	0.00%
2019/08/08	7	25.14	1	25.25	25.25	6	28,093	0.02%
2019/08/07	17	25.11	0	0.00	24.95	17	28,051	0.06%
2019/08/06	6.1	24.46	19	24.52	25.00	-12.9	28,144	-0.05%
2019/08/05	18.1	25.05	10	24.98	25.00	8.1	27,843	0.03%
2019/08/02	6.2	25.29	5	25.10	25.25	1.2	27,540	0.00%
2019/08/01	8	25.64	0	0.00	25.60	8	27,284	0.03%
2019/07/31	0.3	26.10	0	0.00	26.00	0.3	26,895	0.00%
2019/07/30	1	25.60	5	25.70	25.65	-4	26,736	-0.01%
2019/07/29	41	25.84	0	0.00	25.85	41	26,960	0.15%
2019/07/26	41	26.16	16	26.14	26.15	25	26,721	0.09%
2019/07/25	52	26.49	8	26.55	26.30	44	26,367	0.17%
2019/07/24	0.3	28.10	1	28.05	28.10	-0.7	24,865	0.00%
2019/07/23	12.3	28.02	0	0.00	28.10	12.3	24,492	0.05%
2019/07/22	11	27.90	0	0.00	27.95	11	24,260	0.05%
2019/07/19	0.7	27.50	0	0.00	27.50	0.7	23,851	0.00%
2019/07/17	16.2	27.26	4	27.21	27.15	12.2	23,844	0.05%
2019/07/16	5.4	27.40	0	0.00	27.35	5.4	23,729	0.02%
2019/07/15	1.9	27.45	2	27.35	27.50	-0.1	23,605	0.00%
2019/07/12	7.4	27.34	1	27.30	27.35	6.4	23,437	0.03%
2019/07/11	24.4	26.92	2	27.10	27.20	22.4	23,233	0.10%
2019/07/10	1.5	26.45	0	0.00	26.50	1.5	22,762	0.01%
2019/07/09	0	26.35	1	26.40	26.20	-1	22,823	0.00%
2019/07/08	0	26.45	0	0.00	26.35	0	23,065	0.00%
2019/07/05	3.3	26.47	20.3	26.50	26.45	-17	23,175	-0.07%
2019/07/04	0.2	26.40	1	26.40	26.40	-0.8	23,236	0.00%
2019/07/03	0.5	26.15	1.8	26.01	26.10	-1.4	23,491	-0.01%
2019/07/02	1.2	25.87	2	25.85	25.90	-0.8	23,672	0.00%
2019/07/01	19.3	26.07	0	0.00	26.00	19.3	23,789	0.08%
2019/06/28	19.4	26.22	50	26.24	26.00	-30.6	23,488	-0.13%
2019/06/27	2.2	26.29	3	26.30	26.35	-0.8	23,380	0.00%
2019/06/26	12	26.35	2	26.30	26.30	10	23,307	0.04%
2019/06/25	0.2	26.55	1	26.45	26.45	-0.8	23,461	0.00%
2019/06/24	0.3	26.60	0	0.00	26.50	0.3	23,674	0.00%
2019/06/21	0.3	26.30	0	0.00	26.25	0.3	23,732	0.00%
2019/06/20	0.2	26.35	20.5	26.40	26.30	-20.3	23,667	-0.09%
2019/06/19	1.8	26.27	1	26.20	26.35	0.8	23,701	0.00%
2019/06/18	10.3	25.95	0	0.00	25.95	10.3	23,540	0.04%
2019/06/17	0.7	26.00	0	0.00	25.90	0.7	23,709	0.00%
2019/06/14	0.1	25.95	0	0.00	25.90	0.1	23,776	0.00%
2019/06/13	2	25.55	2	25.60	25.55	0	24,075	0.00%
2019/06/12	14.8	25.60	31	25.65	25.80	-16.2	23,782	-0.07%
2019/06/11	17.2	26.46	188	27.04	26.55	-170.8	22,365	-0.76%	大賣/鉅額交易
2019/06/10	12.4	27.43	2	27.25	27.30	10.4	21,359	0.05%
2019/06/06	10.7	27.45	0	0.00	27.40	10.7	21,216	0.05%
2019/06/05	2.4	27.27	14	27.40	27.25	-11.6	21,017	-0.06%
2019/06/04	3.2	27.12	6	27.20	27.40	-2.8	20,989	-0.01%
2019/06/03	6.1	27.15	1	27.10	27.20	5.1	21,008	0.02%
2019/05/31	4	27.40	2	27.53	27.40	2	20,625	0.01%
2019/05/30	18.5	27.02	9	27.08	27.20	9.5	20,292	0.05%
2019/05/29	5	26.60	10	26.65	26.60	-5	20,092	-0.02%
2019/05/28	2.4	26.59	41.5	26.56	26.65	-39	20,048	-0.19%
2019/05/27	0.9	26.40	5	26.35	26.35	-4.1	19,647	-0.02%
2019/05/24	1.1	26.06	20	26.20	26.10	-18.9	19,623	-0.10%
2019/05/23	13	25.94	3	25.92	25.95	10	19,414	0.05%
2019/05/22	2	26.00	0	0.00	26.05	2	19,294	0.01%
2019/05/21	85.5	25.86	13	25.96	26.20	72.5	19,193	0.38%
2019/05/20	24	25.29	73	25.25	25.50	-49	18,601	-0.26%
2019/05/17	2.9	25.20	62	25.25	25.15	-59.1	18,585	-0.32%
2019/05/16	80	25.25	1	25.20	25.10	79	18,606	0.42%
2019/05/15	1.7	25.13	0	0.00	25.15	1.7	18,588	0.01%
2019/05/14	7	25.02	7	24.99	25.00	0	18,916	0.00%
2019/05/13	2	25.15	7	25.12	25.20	-5	18,807	-0.03%
2019/05/10	2.3	25.10	51	25.05	25.00	-48.7	18,849	-0.26%
2019/05/09	0.1	25.05	0	0.00	25.00	0.1	18,933	0.00%
2019/05/08	4	25.08	0	0.00	25.10	4	18,851	0.02%
2019/05/07	0.6	25.20	0	0.00	25.15	0.6	18,793	0.00%
2019/05/06	10.6	25.07	299	24.95	25.00	-288.5	18,814	-1.53%	大賣/鉅額交易
2019/05/03	24	25.30	0	0.00	25.30	24	18,468	0.13%
2019/05/02	0.6	25.50	1	25.50	25.50	-0.4	18,253	0.00%
2019/04/30	0.5	25.35	2	25.40	25.35	-1.5	18,221	-0.01%
2019/04/29	15.5	25.35	11	25.44	25.40	4.5	18,211	0.02%
2019/04/26	1.6	24.63	2	24.65	24.75	-0.4	17,998	0.00%
2019/04/25	1.9	24.27	0	0.00	24.25	1.9	17,956	0.01%
2019/04/24	1.1	24.30	0	0.00	24.25	1.1	17,982	0.01%
2019/04/23	9.1	24.21	0	0.00	24.25	9.1	17,987	0.05%
2019/04/22	1.5	24.20	5.1	24.15	24.20	-3.6	17,908	-0.02%
2019/04/19	3.4	24.04	1	24.00	24.10	2.4	18,069	0.01%
2019/04/18	0.6	24.00	5	23.90	24.00	-4.4	18,171	-0.02%
2019/04/17	0.9	24.00	0	0.00	23.95	0.9	18,505	0.00%
2019/04/16	0	23.95	0	0.00	23.90	0	18,657	0.00%
2019/04/15	0.8	24.05	1	23.80	24.00	-0.2	18,807	0.00%
2019/04/12	18.2	23.75	4	23.80	23.85	14.2	18,693	0.08%
2019/04/11	0.3	23.95	1	23.85	23.90	-0.7	18,397	0.00%
2019/04/10	0.3	24.00	1	23.95	24.00	-0.7	18,284	0.00%
2019/04/09	3.8	23.90	1	23.85	24.00	2.8	18,336	0.02%
2019/04/08	2.6	23.98	4.1	24.04	23.95	-1.5	18,029	-0.01%
2019/04/03	12	23.85	4	23.96	24.00	8	17,704	0.05%
2019/04/02	85.4	23.85	1	23.95	24.00	84.4	17,400	0.49%
2019/04/01	1.3	23.85	10	23.80	23.85	-8.8	17,289	-0.05%
2019/03/29	5	23.65	3	23.50	23.75	2	17,047	0.01%
2019/03/28	12.6	23.41	7	23.60	23.60	5.6	16,965	0.03%
2019/03/27	11.4	23.50	20	23.45	23.45	-8.6	16,785	-0.05%
2019/03/26	61	23.50	0	0.00	23.55	61	16,543	0.37%
2019/03/25	82.1	23.55	5	23.40	23.45	77.1	16,759	0.46%
2019/03/22	2.2	23.56	3	23.45	23.60	-0.8	16,503	0.00%
2019/03/21	56	23.31	0	0.00	23.35	56	16,257	0.34%
2019/03/20	0.3	23.35	1	23.20	23.30	-0.7	16,136	0.00%
2019/03/19	21.4	23.30	2	23.23	23.30	19.4	15,773	0.12%
2019/03/18	11.9	23.10	0	0.00	23.10	11.9	15,502	0.08%
2019/03/15	13	22.53	16	22.50	22.50	-3	14,950	-0.02%
2019/03/14	0	22.40	0	0.00	22.35	0	14,889	0.00%
2019/03/13	0.2	22.45	0	0.00	22.40	0.2	15,168	0.00%
2019/03/12	45.9	22.40	0	0.00	22.40	45.9	15,255	0.30%
2019/03/11	1.3	22.17	6	22.18	22.10	-4.7	15,236	-0.03%
2019/03/08	1.1	22.11	0	0.00	22.10	1.1	15,446	0.01%
2019/03/07	13	22.33	0	0.00	22.20	13	15,604	0.08%
2019/03/06	0.2	22.25	0.1	22.25	22.20	0.1	15,520	0.00%
2019/03/05	1	22.20	0	0.00	22.15	1	15,649	0.01%
2019/03/04	5.5	22.13	0	0.00	22.15	5.5	15,772	0.04%
2019/02/27	1	22.10	0	0.00	22.10	1	15,696	0.01%
2019/02/26	40.2	22.05	1	22.05	22.00	39.2	15,641	0.25%
2019/02/25	5.7	21.96	1	21.85	22.00	4.7	15,615	0.03%
2019/02/22	5.4	21.76	1.3	21.79	21.85	4	15,616	0.03%
2019/02/21	11.8	21.77	0	0.00	21.80	11.8	15,713	0.08%
2019/02/20	10.5	21.68	2	21.75	21.80	8.5	15,837	0.05%
2019/02/19	8	21.67	0	0.00	21.60	8	15,772	0.05%
2019/02/18	3.3	21.74	1	21.70	21.70	2.3	15,793	0.01%
2019/02/15	2	21.70	0	0.00	21.55	2	15,757	0.01%
2019/02/14	1	21.80	0	0.00	21.80	1	15,741	0.01%
2019/02/13	3	21.90	2	21.88	21.90	1	15,671	0.01%
2019/02/12	4.3	21.53	2.3	21.61	21.60	2	15,307	0.01%
2019/02/11	0.9	21.55	0	0.00	21.45	0.9	15,363	0.01%
2019/01/30	0.6	21.40	0	0.00	21.35	0.6	15,373	0.00%
2019/01/29	0	0.00	2	21.25	21.25	-2	15,262	-0.01%
2019/01/28	2.1	21.23	0	0.00	21.30	2.1	15,260	0.01%
2019/01/25	0.9	21.20	5	21.15	21.20	-4.1	15,427	-0.03%
2019/01/24	1.1	21.11	0	0.00	21.15	1.1	15,386	0.01%
2019/01/23	2.9	21.13	2	21.15	21.15	0.9	15,689	0.01%
2019/01/22	0	21.35	4	21.35	21.35	-4	15,855	-0.03%
2019/01/21	0.8	21.40	4	21.25	21.40	-3.2	16,139	-0.02%
2019/01/18	0.7	21.20	33	21.00	21.20	-32.3	16,342	-0.20%
2019/01/17	0.9	21.00	1.1	20.95	20.95	-0.2	16,698	0.00%
2019/01/16	1.7	21.02	0	0.00	21.00	1.7	17,012	0.01%
2019/01/15	0.3	21.10	10.2	21.10	21.10	-9.9	17,393	-0.06%
2019/01/14	0.2	21.00	0	0.00	21.00	0.2	17,507	0.00%
2019/01/11	0.2	21.00	3	21.00	21.00	-2.8	17,687	-0.02%
2019/01/10	0.4	20.95	0	0.00	20.90	0.4	17,599	0.00%
2019/01/09	13.5	20.66	32	20.53	20.70	-18.5	17,810	-0.10%
2019/01/08	1	20.30	2	20.30	20.30	-1	17,839	-0.01%
2019/01/07	1.6	20.34	0	0.00	20.30	1.6	18,123	0.01%
2019/01/04	0.3	20.25	0	0.00	20.20	0.3	18,456	0.00%
2019/01/03	10	20.15	0	0.00	20.10	10	19,529	0.05%
2019/01/02	8.2	20.10	1	20.25	20.10	7.2	19,757	0.04%
2018/12/28	2	20.20	0	0.00	20.10	2	19,901	0.01%
2018/12/27	3.6	20.25	0	0.00	20.25	3.6	19,989	0.02%
2018/12/26	7.1	20.04	0.8	20.10	20.00	6.3	20,202	0.03%
2018/12/25	6.3	20.05	0	0.00	20.05	6.3	20,285	0.03%
2018/12/24	6.5	20.07	0	0.00	20.20	6.5	20,467	0.03%
2018/12/22	0.1	20.10	0	0.00	20.05	0.1	20,407	0.00%
2018/12/21	2	20.08	0	0.00	20.00	2	20,553	0.01%
2018/12/20	14	20.06	0	0.00	20.05	14	20,632	0.07%
2018/12/19	4.7	20.14	0.1	20.20	20.20	4.6	20,630	0.02%
2018/12/18	5.1	20.09	0	0.00	20.05	5.1	20,689	0.02%
2018/12/17	0.4	20.50	0	0.00	20.40	0.4	20,559	0.00%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	1	20.70	0.4	20.70	20.60	0.7	20,707	0.00%
2018/12/12	0.3	20.55	3.1	20.44	20.45	-2.8	20,676	-0.01%
2018/12/11	3.1	20.20	0	0.00	20.20	3.1	20,699	0.01%
2018/12/07	0	20.50	0	0.00	20.35	0	20,881	0.00%
2018/12/06	0.1	20.60	0	0.00	20.45	0.1	20,842	0.00%
2018/12/05	2.5	20.70	0	0.00	20.65	2.5	20,622	0.01%
2018/12/04	0.1	21.00	0	0.00	20.90	0.1	20,671	0.00%
2018/12/03	0.2	21.00	0	0.00	21.00	0.2	21,048	0.00%
2018/11/30	1.1	20.85	0	0.00	20.80	1.1	21,058	0.00%
2018/11/29	1.3	20.70	0	0.00	20.65	1.3	20,923	0.01%
2018/11/27	2.1	20.70	0	0.00	20.70	2.1	20,751	0.01%
2018/11/26	0.3	20.90	0.3	20.90	20.75	0	20,769	0.00%
2018/11/23	5	20.71	0	0.00	20.75	5	20,746	0.02%
2018/11/22	0.3	20.90	0	0.00	20.85	0.3	20,940	0.00%
2018/11/21	1.3	20.90	0	0.00	20.95	1.3	20,971	0.01%
2018/11/20	2	21.10	0	0.00	21.00	2	20,952	0.01%
2018/11/19	0.1	21.30	15	21.30	21.15	-14.9	20,867	-0.07%
2018/11/16	3.7	21.23	0	0.00	21.30	3.7	20,940	0.02%
2018/11/15	2.4	21.08	2	21.25	21.25	0.4	21,101	0.00%
2018/11/14	0.1	21.30	0	0.00	21.25	0.1	21,141	0.00%
2018/11/13	2	20.90	2	21.10	21.10	0	21,146	0.00%
2018/11/12	0.5	21.20	0	0.00	21.10	0.5	21,230	0.00%
2018/11/09	0.3	21.30	3	21.25	21.20	-2.7	21,388	-0.01%
2018/11/07	2.6	21.15	0	0.00	21.10	2.6	21,259	0.01%
2018/11/06	0.6	20.95	0	0.00	20.95	0.6	21,331	0.00%
2018/11/05	1.6	20.75	2	20.68	20.90	-0.4	21,271	0.00%
2018/11/02	0.5	20.95	0	0.00	20.95	0.5	21,327	0.00%
2018/11/01	4	20.30	1	20.35	20.35	3	21,475	0.01%
2018/10/31	7	20.44	5	20.44	20.50	2	21,654	0.01%
2018/10/30	1	19.85	2	19.90	19.85	-1	21,381	0.00%
2018/10/29	1.2	19.71	0	0.00	19.60	1.2	21,457	0.01%
2018/10/26	2	19.90	0	0.00	19.85	2	21,237	0.01%
2018/10/25	15.5	19.80	0	0.00	19.95	15.5	20,989	0.07%
2018/10/24	5.5	20.30	2	20.18	20.40	3.5	20,864	0.02%
2018/10/23	2	20.70	28	20.63	20.55	-26	20,596	-0.13%
2018/10/22	5.6	20.99	1.2	20.97	20.90	4.3	20,634	0.02%
2018/10/19	1	21.15	8	21.11	21.20	-7	21,371	-0.03%
2018/10/18	6.1	21.31	0	0.00	21.30	6.1	21,953	0.03%
2018/10/17	0.2	21.40	0	0.00	21.30	0.2	22,288	0.00%
2018/10/16	5.1	21.20	11	21.20	21.25	-5.9	22,707	-0.03%
2018/10/15	0.3	21.60	0	0.00	21.50	0.3	22,810	0.00%
2018/10/12	17.1	21.27	0	0.00	21.75	17.1	22,725	0.08%
2018/10/11	4.2	21.65	40	21.73	21.60	-35.8	22,514	-0.16%
2018/10/09	1.4	22.35	0	0.00	22.35	1.4	21,684	0.01%
2018/10/08	0.1	22.15	0	0.00	22.05	0.1	21,599	0.00%
2018/10/05	16.5	22.05	5	22.10	22.05	11.5	21,648	0.05%
2018/10/04	3.1	22.19	3	22.15	22.20	0.1	21,719	0.00%
2018/10/03	2	22.35	0	0.00	22.30	2	21,664	0.01%
2018/10/01	0.7	22.60	0	0.00	22.60	0.7	21,737	0.00%
2018/09/28	1.1	22.55	1	22.45	22.55	0.1	21,924	0.00%
2018/09/27	1.2	22.51	2	22.50	22.50	-0.8	21,937	0.00%
2018/09/26	5.8	22.56	1	22.55	22.55	4.8	21,787	0.02%
2018/09/25	1.9	22.70	0	0.00	22.75	1.9	21,931	0.01%
2018/09/21	1.1	22.60	0	0.00	22.65	1.1	21,926	0.01%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/18	1.8	22.40	0	0.00	22.40	1.8	21,967	0.01%
2018/09/17	1	22.35	0	22.35	22.30	1	22,111	0.00%
2018/09/14	9	22.40	0	0.00	22.35	9	23,007	0.04%
2018/09/13	0.1	22.40	0.2	22.40	22.40	-0.1	23,321	0.00%
2018/09/12	0	22.30	0	0.00	22.25	0	23,916	0.00%
2018/09/11	0.9	22.30	0	0.00	22.30	0.9	24,111	0.00%
2018/09/10	0.5	22.30	0	0.00	22.30	0.5	24,379	0.00%
2018/09/07	2.2	22.30	7	22.35	22.30	-4.8	24,644	-0.02%
2018/09/06	1	22.05	2	22.08	22.00	-1	24,498	0.00%
2018/09/05	0.4	22.35	0	0.00	22.25	0.4	24,306	0.00%
2018/09/04	10.4	22.44	0	0.00	22.45	10.4	24,389	0.04%
2018/09/03	9	22.42	1.1	22.41	22.45	7.9	24,495	0.03%
2018/08/31	0	22.60	6	22.38	22.60	-6	24,580	-0.02%
2018/08/30	12.6	22.40	0.1	22.45	22.45	12.5	24,596	0.05%
2018/08/29	5	22.45	2	22.45	22.60	3	24,861	0.01%
2018/08/28	1.3	22.45	3.2	22.40	22.45	-1.9	24,888	-0.01%
2018/08/27	5.7	22.16	2	22.20	22.25	3.7	24,877	0.02%
2018/08/24	1.7	22.35	1	22.15	22.25	0.7	25,024	0.00%
2018/08/23	0.2	22.40	30	22.35	22.35	-29.8	26,130	-0.11%
2018/08/22	13.4	22.11	12	22.17	22.25	1.4	26,468	0.01%
2018/08/21	2.9	22.05	5	21.95	22.00	-2.1	26,256	-0.01%
2018/08/17	2.1	21.85	0	0.00	21.75	2.1	26,200	0.01%
2018/08/16	0.5	21.90	12	21.59	21.80	-11.5	26,087	-0.04%
2018/08/15	6.3	21.67	2	21.73	21.55	4.3	26,034	0.02%
2018/08/14	2	21.65	3	21.70	21.70	-1	26,005	0.00%
2018/08/13	0	0.00	1	21.50	21.60	-1	26,031	0.00%
2018/08/10	0.2	21.90	0	0.00	21.80	0.2	25,809	0.00%
2018/08/09	6	21.93	1	21.90	21.70	5	25,901	0.02%
2018/08/08	0.6	22.00	0	0.00	21.95	0.6	25,510	0.00%
2018/08/07	0	21.80	1	22.00	21.65	-1	25,626	0.00%
2018/08/06	0.1	21.75	1	21.60	21.65	-0.9	25,757	0.00%
2018/08/01	1.2	21.29	1	21.30	21.40	0.2	25,543	0.00%
2018/07/31	10	21.20	4	21.35	21.35	6	25,618	0.02%
2018/07/30	0.4	21.05	0	0.00	21.00	0.4	25,488	0.00%
2018/07/27	11	21.00	1	21.00	20.95	10	25,593	0.04%
2018/07/26	16	20.98	6.3	21.01	21.10	9.7	25,359	0.04%
2018/07/25	21.4	22.41	9	22.42	22.45	12.4	24,594	0.05%
2018/07/24	0.8	22.35	40.3	22.35	22.35	-39.5	24,225	-0.16%
2018/07/23	31.9	21.96	38	21.98	22.20	-6.1	23,943	-0.03%
2018/07/20	0.5	21.90	6	21.90	21.90	-5.5	23,817	-0.02%
2018/07/19	2.1	21.85	0	0.00	21.80	2.1	23,401	0.01%
2018/07/18	3.7	21.76	0	0.00	21.70	3.7	23,302	0.02%
2018/07/17	3.2	21.77	6	21.74	21.70	-2.8	23,322	-0.01%
2018/07/16	0.4	21.80	1	21.75	21.70	-0.6	23,204	0.00%
2018/07/13	0.3	21.80	20	21.75	21.80	-19.7	23,181	-0.09%
2018/07/12	0.8	21.65	0	0.00	21.65	0.8	22,993	0.00%
2018/07/11	0.4	21.30	41	21.24	21.25	-40.6	22,821	-0.18%
2018/07/10	0	21.30	7	21.10	21.15	-7	22,723	-0.03%
2018/07/09	2.6	21.08	0	0.00	21.05	2.6	22,706	0.01%
2018/07/06	6.6	20.88	0	0.00	20.95	6.6	22,809	0.03%
2018/07/05	5.1	20.90	0	0.00	20.90	5.1	22,934	0.02%
2018/07/04	5	20.95	0	0.00	20.90	5	23,080	0.02%
2018/07/02	5	21.10	0	0.00	21.05	5	23,287	0.02%
2018/06/29	1.1	21.30	7	21.14	21.25	-5.9	23,269	-0.03%
2018/06/28	6	20.91	0	0.00	20.90	6	23,018	0.03%
2018/06/27	0	0.00	3	21.10	21.00	-3	22,898	-0.01%
2018/06/26	1	21.15	0	0.00	21.10	1	22,866	0.00%
2018/06/25	1.1	21.25	0.1	21.25	21.15	1	22,765	0.00%
2018/06/22	15.1	20.90	0	0.00	20.90	15.1	22,187	0.07%
2018/06/21	20	21.04	1	21.05	21.05	19	21,835	0.09%
2018/06/20	3.3	21.27	0	0.00	21.20	3.3	21,448	0.02%
2018/06/19	4.1	21.31	0	0.00	21.20	4.1	21,255	0.02%
2018/06/15	2.5	21.47	2	21.50	21.50	0.5	20,993	0.00%
2018/06/14	3	21.52	0	0.00	21.40	3	20,688	0.01%
2018/06/13	1.1	21.85	2	21.90	21.75	-0.9	20,651	0.00%
2018/06/12	1	21.95	2	21.95	21.95	-1	20,943	0.00%
2018/06/11	0.8	21.90	12	21.90	21.90	-11.2	20,742	-0.05%
2018/06/08	1	21.85	0	0.00	21.85	1	20,647	0.00%
2018/06/07	0.6	21.90	1	21.85	21.90	-0.4	20,550	0.00%
2018/06/06	0.1	21.70	1.1	21.70	21.80	-1.1	20,481	-0.01%
2018/06/05	0.3	21.50	2	21.50	21.50	-1.7	20,094	-0.01%
2018/06/04	1.8	21.20	0	0.00	21.25	1.8	19,888	0.01%
2018/06/01	3.8	20.95	0.6	21.15	21.10	3.2	19,806	0.02%
2018/05/31	1	20.90	10	21.05	20.90	-9	19,617	-0.05%
2018/05/30	2	21.05	7	21.14	21.00	-5	18,518	-0.03%
2018/05/29	0.3	21.30	0	0.00	21.30	0.3	18,050	0.00%
2018/05/28	1.5	21.25	0	0.00	21.25	1.5	18,174	0.01%
2018/05/25	1.4	21.20	1	21.15	21.15	0.4	18,447	0.00%
2018/05/24	0.9	21.20	0	0.00	21.20	0.9	18,530	0.00%
2018/05/23	0.2	21.20	0	0.00	21.15	0.2	18,745	0.00%
2018/05/22	2.3	21.18	0	0.00	21.25	2.3	18,789	0.01%
2018/05/21	0.8	21.25	1	21.20	21.25	-0.2	19,174	0.00%
2018/05/18	0.8	21.15	2	21.20	21.15	-1.2	19,484	-0.01%
2018/05/17	0.5	21.15	5	21.21	21.15	-4.5	19,752	-0.02%
2018/05/16	3.7	21.06	0	0.00	21.10	3.7	19,724	0.02%
2018/05/15	2.2	21.17	1	21.20	21.15	1.2	20,236	0.01%
2018/05/14	1.1	21.20	2	21.28	21.20	-0.9	21,219	0.00%
2018/05/11	0.2	20.90	0.4	20.90	20.90	-0.1	20,891	0.00%
2018/05/10	0.4	20.80	0	0.00	20.80	0.4	20,762	0.00%
2018/05/09	2.2	20.70	0.3	20.75	20.70	2	20,623	0.01%
2018/05/08	2.2	20.70	0	0.00	20.70	2.2	20,609	0.01%
2018/05/07	0.4	20.75	2	20.65	20.70	-1.6	20,482	-0.01%
2018/05/04	1.9	20.64	0	0.00	20.70	1.9	20,229	0.01%
2018/05/03	1	20.60	0	0.00	20.55	1	19,964	0.01%
2018/05/02	5.2	20.84	3	20.85	20.85	2.2	19,853	0.01%
2018/04/30	18.8	20.98	9	20.93	21.00	9.8	19,823	0.05%
2018/04/27	0.2	20.60	1	20.60	20.60	-0.8	19,442	0.00%
2018/04/26	1.9	20.45	10	20.56	20.55	-8.1	19,337	-0.04%
2018/04/25	5.3	20.16	0	0.00	20.25	5.3	18,756	0.03%
2018/04/24	1.6	20.25	0	0.00	20.25	1.6	18,750	0.01%
2018/04/23	15.2	20.22	0	0.00	20.15	15.2	18,664	0.08%
2018/04/20	7.5	20.24	8	20.30	20.35	-0.5	18,459	0.00%
2018/04/19	5.1	20.20	21	20.13	20.20	-15.9	18,391	-0.09%
2018/04/18	0.8	20.10	6	20.08	20.10	-5.2	18,405	-0.03%
2018/04/17	0.7	20.05	3.9	19.97	20.05	-3.3	18,418	-0.02%
2018/04/16	2.4	20.15	3	20.05	20.15	-0.6	18,419	0.00%
2018/04/13	3.1	20.10	0	0.00	20.05	3.1	18,429	0.02%
2018/04/12	1	19.95	0	0.00	20.10	1	18,673	0.01%
2018/04/11	11.2	19.94	7	19.99	20.00	4.2	18,618	0.02%
2018/04/10	1.2	19.80	4	19.69	19.80	-2.8	18,443	-0.02%
2018/04/09	2.2	19.60	0	0.00	19.60	2.2	18,617	0.01%
2018/04/03	2	19.40	0	0.00	19.45	2	18,393	0.01%
2018/04/02	1	19.60	0	0.00	19.50	1	18,244	0.01%
2018/03/31	1	19.50	0	0.00	19.55	1	18,130	0.01%
2018/03/29	6.6	19.54	1	19.60	19.60	5.6	18,061	0.03%
2018/03/28	2.2	19.50	0	0.00	19.50	2.2	17,940	0.01%
2018/03/27	1.1	19.50	0	0.00	19.45	1.1	17,863	0.01%
2018/03/26	3	19.35	0	0.00	19.35	3	17,556	0.02%
2018/03/23	1	19.40	0	0.00	19.40	1	17,404	0.01%
2018/03/22	0.2	19.65	2	19.65	19.60	-1.8	17,160	-0.01%
2018/03/21	1.5	19.57	0	0.00	19.60	1.5	17,019	0.01%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	4.5	19.58	5	19.55	19.60	-0.5	17,095	0.00%
2018/03/16	3.2	19.31	2	19.35	19.30	1.2	16,798	0.01%
2018/03/15	3	19.40	0	0.00	19.35	3	16,415	0.02%
2018/03/14	0.5	19.50	0	0.00	19.45	0.5	16,414	0.00%
2018/03/13	2.2	19.50	0	0.00	19.55	2.2	16,419	0.01%
2018/03/12	2.5	19.42	6	19.40	19.50	-3.5	16,407	-0.02%
2018/03/09	3.1	19.35	0	0.00	19.40	3.1	16,501	0.02%
2018/03/08	2	19.35	0	0.00	19.35	2	16,711	0.01%
2018/03/07	1.7	19.34	1.8	19.37	19.40	-0.1	16,752	0.00%
2018/03/06	4	19.30	2	19.40	19.35	2	17,009	0.01%
2018/03/05	6	19.28	0	0.00	19.20	6	17,229	0.03%
2018/03/02	6.7	19.31	0	0.00	19.35	6.7	17,120	0.04%
2018/03/01	2.2	19.50	0	0.00	19.40	2.2	17,038	0.01%
2018/02/27	5	19.50	3	19.43	19.35	2	16,915	0.01%
2018/02/26	0.6	19.50	5	19.37	19.50	-4.4	16,660	-0.03%
2018/02/23	13	19.30	1	19.40	19.30	12	16,730	0.07%
2018/02/22	2	19.23	2	19.25	19.30	0	17,184	0.00%
2018/02/21	3.9	19.29	21	19.20	19.30	-17.1	17,463	-0.10%
2018/02/12	5	18.88	0.1	18.95	18.80	4.9	17,075	0.03%
2018/02/09	22	18.70	5	18.70	18.70	17	16,791	0.10%
2018/02/08	8.3	18.86	5	18.90	18.90	3.3	16,543	0.02%
2018/02/07	1.2	18.80	11	18.95	18.65	-9.8	16,492	-0.06%
2018/02/06	25	18.56	70	18.85	18.50	-45	16,036	-0.28%
2018/02/05	3	19.08	0	0.00	19.10	3	14,890	0.02%
2018/02/02	3.1	19.25	1	19.25	19.30	2.1	14,702	0.01%
2018/02/01	6.6	19.31	0	19.35	19.30	6.5	14,743	0.04%
2018/01/31	6	19.19	0	0.00	19.20	6	14,772	0.04%
2018/01/30	30.3	19.42	0	0.00	19.30	30.3	14,652	0.21%
2018/01/29	10.4	19.40	0	0.00	19.50	10.4	14,592	0.07%
2018/01/26	0	19.45	0	0.00	19.45	0	14,560	0.00%
2018/01/25	10.1	19.40	0.4	19.50	19.50	9.7	14,466	0.07%
2018/01/24	2.4	19.41	0	0.00	19.45	2.4	14,371	0.02%
2018/01/23	1	19.45	40	19.53	19.55	-39	14,207	-0.27%
2018/01/22	3.4	19.54	1	19.55	19.60	2.4	14,192	0.02%
2018/01/19	0.2	19.55	0	0.00	19.60	0.2	14,125	0.00%
2018/01/18	7.2	19.50	2	19.50	19.55	5.2	14,103	0.04%
2018/01/17	4.5	19.46	0	0.00	19.50	4.5	14,104	0.03%
2018/01/16	1	19.45	0.1	19.45	19.45	1	13,944	0.01%
2018/01/15	4.5	19.47	0.4	19.50	19.50	4.1	13,804	0.03%
2018/01/12	0.2	19.50	0	0.00	19.50	0.2	13,625	0.00%
2018/01/11	3.2	19.45	0	0.00	19.55	3.2	13,433	0.02%
2018/01/10	22.4	19.55	9	19.50	19.60	13.4	13,576	0.10%
2018/01/09	1	19.50	6	19.55	19.60	-5	13,486	-0.04%
2018/01/08	0.7	19.50	8	19.51	19.60	-7.3	13,493	-0.05%
2018/01/05	0.2	19.30	0	0.00	19.35	0.2	13,108	0.00%
2018/01/04	3	19.20	0.1	19.25	19.30	2.9	13,178	0.02%
2018/01/03	0.6	19.25	13	19.23	19.35	-12.4	13,256	-0.09%
2018/01/02	5.2	18.85	0	0.00	18.90	5.2	12,821	0.04%