玉山金 (2884)-永豐金-三重券商分點個股進出

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
27.90
漲跌
▼0.35
漲幅
-1.24%
成交量
18,177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－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/05/09	0	28.00	0.1	28.15	27.90	-0.1	25,063	0.00%
2024/05/08	0	0.00	4	28.14	28.25	-4	24,971	-0.02%
2024/05/07	0	28.00	1	28.10	28.20	-1	24,922	0.00%
2024/05/06	10.3	28.10	6	27.97	28.10	4.3	24,685	0.02%
2024/05/03	1.3	27.70	4.2	27.74	27.60	-2.9	24,200	-0.01%
2024/05/02	2	27.60	23	27.66	27.45	-21	24,077	-0.09%
2024/04/30	22.1	27.60	0	0.00	27.40	22.1	24,007	0.09%
2024/04/29	0	27.48	12	27.58	27.65	-12	23,856	-0.05%
2024/04/26	1	27.10	0.1	27.10	27.10	1	23,407	0.00%
2024/04/25	12.1	27.02	14	27.15	27.15	-2	23,519	-0.01%
2024/04/23	2	27.25	5	27.25	27.20	-3	23,582	-0.01%
2024/04/22	1	27.05	30	27.00	27.05	-29	23,508	-0.12%
2024/04/19	6	26.53	0	0.00	26.55	6	23,286	0.03%
2024/04/18	16	26.85	11	26.95	27.00	5	22,782	0.02%
2024/04/17	4	26.39	6	26.40	26.50	-2	22,603	-0.01%
2024/04/16	40.2	26.62	7	26.41	26.30	33.2	22,238	0.15%
2024/04/15	9	26.99	7	27.05	27.05	2	21,578	0.01%
2024/04/12	0	0.00	1	27.05	27.10	-1	21,487	0.00%
2024/04/11	11	27.14	6.2	27.20	27.25	4.8	21,342	0.02%
2024/04/10	1	27.25	2.1	27.22	27.15	-1.1	21,272	-0.01%
2024/04/09	0	0.00	20.1	27.10	27.30	-20.1	21,201	-0.09%
2024/04/08	0.2	27.00	0	0.00	27.15	0.2	21,091	0.00%
2024/04/03	3	27.00	10.2	26.95	26.90	-7.1	20,964	-0.03%
2024/04/02	4.1	27.21	5	27.30	27.30	-0.9	20,732	0.00%
2024/04/01	0	0.00	3	27.33	27.35	-3	20,725	-0.01%
2024/03/29	1	27.10	0	0.00	27.25	1	20,636	0.00%
2024/03/28	6.1	27.22	6	27.15	27.15	0.1	20,438	0.00%
2024/03/27	7	27.15	0	0.00	27.20	7	20,255	0.03%
2024/03/26	1	27.15	23.1	27.22	27.35	-22.1	20,157	-0.11%
2024/03/25	1	27.05	4.2	27.10	27.05	-3.2	19,831	-0.02%
2024/03/22	17	27.15	3	27.05	27.10	14	19,769	0.07%
2024/03/21	18	26.72	6	26.69	26.75	12	19,355	0.06%
2024/03/20	11.1	26.49	9.2	26.42	26.50	1.9	19,372	0.01%
2024/03/19	0	26.57	11.1	26.54	26.55	-11.1	19,384	-0.06%
2024/03/18	20	26.63	14	26.48	26.50	6	19,138	0.03%
2024/03/15	20.2	26.15	12.2	26.08	26.20	7.9	18,545	0.04%
2024/03/14	10.6	26.09	22	25.95	26.05	-11.4	17,906	-0.06%
2024/03/13	9	25.65	7	25.66	25.70	2	17,429	0.01%
2024/03/12	1	25.55	6.1	25.58	25.65	-5.1	17,248	-0.03%
2024/03/11	0	0.00	2	25.50	25.50	-2	17,255	-0.01%
2024/03/08	5	25.29	5	25.29	25.30	0	17,111	0.00%
2024/03/07	11	25.25	12	25.36	25.40	-1	16,848	-0.01%
2024/03/06	0.2	25.35	0.3	25.35	25.40	-0.1	16,754	0.00%
2024/03/05	2	25.30	4	25.35	25.30	-2	17,078	-0.01%
2024/03/04	14.2	25.35	0	0.00	25.35	14.2	17,106	0.08%
2024/03/01	11	25.20	2.2	25.18	25.35	8.8	17,143	0.05%
2024/02/29	0	0.00	35.3	25.27	25.25	-35.3	17,045	-0.21%
2024/02/27	1	25.00	12	25.00	25.10	-11	16,349	-0.07%
2024/02/26	18	24.35	0.2	24.45	24.35	17.8	15,680	0.11%
2024/02/23	22.4	24.49	7.7	24.50	24.40	14.8	15,393	0.10%
2024/02/22	12	24.57	0	0.00	24.50	12	15,548	0.08%
2024/02/21	12	24.69	0	0.00	24.65	12	15,462	0.08%
2024/02/20	11	24.79	10.6	24.80	24.75	0.4	15,474	0.00%
2024/02/19	5	24.76	0	0.00	24.80	5	15,942	0.03%
2024/02/16	13.9	24.63	2.2	24.61	24.65	11.7	16,164	0.07%
2024/02/15	3	24.67	4	24.65	24.65	-1	16,245	-0.01%
2024/02/05	41.3	24.53	0	0.00	24.50	41.3	16,018	0.26%
2024/02/02	1.4	24.81	0	0.00	24.85	1.4	15,635	0.01%
2024/02/01	5	24.85	5	24.77	24.90	0	15,583	0.00%
2024/01/31	0.3	24.80	0	0.00	24.75	0.3	15,622	0.00%
2024/01/30	17.5	24.85	3	24.85	24.75	14.5	15,642	0.09%
2024/01/29	3.1	24.90	1	24.95	25.00	2.1	15,754	0.01%
2024/01/26	4	24.59	4.5	24.82	24.85	-0.5	15,870	0.00%
2024/01/25	6	24.72	7.6	24.69	24.65	-1.6	15,891	-0.01%
2024/01/24	8	24.61	0	0.00	24.65	8	15,832	0.05%
2024/01/23	3.3	24.67	0	0.00	24.65	3.3	15,780	0.02%
2024/01/22	4	24.63	0	0.00	24.55	4	15,738	0.03%
2024/01/19	3	24.60	2	24.75	24.70	1	15,569	0.01%
2024/01/18	5.6	24.62	0	0.00	24.55	5.6	15,506	0.04%
2024/01/17	13.3	24.75	2	24.90	24.60	11.3	15,396	0.07%
2024/01/16	15	25.02	1	25.05	25.00	14	15,148	0.09%
2024/01/15	2	25.33	0	0.00	25.40	2	14,957	0.01%
2024/01/12	5	25.30	0	0.00	25.35	5	15,170	0.03%
2024/01/11	7	25.42	3.4	25.46	25.40	3.6	15,220	0.02%
2024/01/10	3	25.42	5.4	25.45	25.40	-2.4	15,145	-0.02%
2024/01/09	11	25.71	0	0.00	25.50	11	15,226	0.07%
2024/01/08	0.2	25.81	0	0.00	25.80	0.2	15,229	0.00%
2024/01/05	0	0.00	1	25.65	25.65	-1	15,177	-0.01%
2024/01/04	0	25.65	0	0.00	25.70	0	15,318	0.00%
2024/01/03	3	25.50	0	0.00	25.60	3	15,632	0.02%
2024/01/02	0	25.80	1.3	25.76	25.90	-1.3	15,580	-0.01%
2023/12/29	0	25.71	9.1	25.73	25.80	-9.1	15,639	-0.06%
2023/12/28	0	25.75	0	0.00	25.80	0	15,982	0.00%
2023/12/27	0.3	25.64	5	25.70	25.70	-4.7	15,958	-0.03%
2023/12/26	1.1	25.45	0	0.00	25.50	1.1	15,869	0.01%
2023/12/25	0.1	25.30	0	0.00	25.35	0.1	15,844	0.00%
2023/12/22	1	25.30	1	25.35	25.40	0	15,902	0.00%
2023/12/21	2	25.25	0	0.00	25.40	2	15,928	0.01%
2023/12/20	0	25.45	0	0.00	25.40	0	15,837	0.00%
2023/12/19	3.5	25.40	0	0.00	25.50	3.5	15,759	0.02%
2023/12/18	1.5	25.62	0	0.00	25.65	1.5	15,928	0.01%
2023/12/15	1	25.70	4	25.73	25.70	-3	16,006	-0.02%
2023/12/14	0.4	25.65	3	25.72	25.75	-2.6	15,631	-0.02%
2023/12/13	2	25.40	1	25.40	25.45	1	15,320	0.01%
2023/12/11	7	25.54	0.1	25.60	25.60	6.9	15,935	0.04%
2023/12/08	1.1	25.56	6	25.59	25.60	-4.9	15,933	-0.03%
2023/12/07	3.1	25.45	7	25.49	25.50	-3.9	15,995	-0.02%
2023/12/06	2	25.65	10	25.63	25.55	-8	16,053	-0.05%
2023/12/05	0	25.25	0	25.30	25.45	0	15,903	0.00%
2023/12/04	1	25.25	1	25.20	25.25	0	15,964	0.00%
2023/12/01	1.2	25.39	0	0.00	25.25	1.2	16,050	0.01%
2023/11/30	3.6	25.64	4	25.59	25.60	-0.4	15,938	0.00%
2023/11/29	0	25.55	5	25.64	25.55	-5	15,390	-0.03%
2023/11/28	0	25.43	17.2	25.63	25.70	-17.1	15,247	-0.11%
2023/11/27	0.2	25.52	1	25.60	25.35	-0.8	15,485	-0.01%
2023/11/24	0.1	25.42	1.6	25.48	25.50	-1.5	15,446	-0.01%
2023/11/22	0.1	25.54	3	25.50	25.50	-2.9	15,421	-0.02%
2023/11/21	0	25.55	30.9	25.59	25.70	-30.9	15,392	-0.20%
2023/11/20	3	25.20	11.2	25.10	25.20	-8.2	15,160	-0.05%
2023/11/17	6.1	25.25	5	25.14	25.15	1.1	15,128	0.01%
2023/11/16	1.1	24.90	4	24.90	25.15	-2.9	15,028	-0.02%
2023/11/15	2.1	24.48	1	24.60	24.60	1.1	14,492	0.01%
2023/11/14	6.1	24.50	1	24.50	24.50	5.1	14,218	0.04%
2023/11/13	8	24.50	11	24.54	24.50	-3	14,179	-0.02%
2023/11/10	2	24.50	3	24.50	24.50	-1	14,489	-0.01%
2023/11/09	1	24.50	0.2	24.50	24.45	0.8	14,577	0.01%
2023/11/08	2	24.55	0	0.00	24.55	2	14,809	0.01%
2023/11/07	1	24.35	6	24.42	24.50	-5	14,679	-0.03%
2023/11/06	1	24.60	4	24.56	24.55	-3	14,703	-0.02%
2023/11/03	0	24.25	4	24.33	24.35	-4	14,523	-0.03%
2023/11/02	2	24.25	6	24.08	24.15	-4	14,579	-0.03%
2023/11/01	5	23.85	0	0.00	23.85	5	14,552	0.03%
2023/10/31	9	23.81	1	23.85	23.85	8	14,678	0.05%
2023/10/30	4	23.81	0	0.00	23.85	4	14,894	0.03%
2023/10/27	1	23.90	0	0.00	24.00	1	14,857	0.01%
2023/10/26	4.1	23.87	0	0.00	23.80	4.1	15,070	0.03%
2023/10/25	1	24.00	2.2	24.00	23.95	-1.2	15,050	-0.01%
2023/10/24	3.1	23.95	0	0.00	23.95	3.1	15,626	0.02%
2023/10/23	1	23.95	2	23.95	24.05	-1	16,228	-0.01%
2023/10/20	8	23.99	2	23.93	24.00	6	16,482	0.04%
2023/10/19	13.1	24.31	0	0.00	24.20	13.1	16,384	0.08%
2023/10/18	4.5	24.52	0	0.00	24.50	4.5	16,613	0.03%
2023/10/17	0	24.70	2.3	24.64	24.70	-2.3	16,772	-0.01%
2023/10/16	1.1	24.65	0.5	24.65	24.70	0.6	16,846	0.00%
2023/10/13	1.8	24.64	0	0.00	24.65	1.8	16,874	0.01%
2023/10/12	0	24.60	0	0.00	24.75	0	17,048	0.00%
2023/10/11	6.5	24.49	3.1	24.56	24.60	3.5	17,071	0.02%
2023/10/06	3	24.13	0	24.20	24.20	3	16,857	0.02%
2023/10/05	0	0.00	6	23.97	24.00	-6	16,946	-0.04%
2023/10/04	29.8	23.83	3.1	23.90	23.80	26.7	16,918	0.16%
2023/10/03	3.1	24.09	0	0.00	24.10	3.1	16,657	0.02%
2023/10/02	0.1	24.30	0	0.00	24.15	0.1	16,730	0.00%
2023/09/28	4	24.15	0	0.00	24.25	4	17,234	0.02%
2023/09/27	11	24.11	0	0.00	24.15	11	17,375	0.06%
2023/09/25	1	24.25	5	24.25	24.30	-4	17,418	-0.02%
2023/09/22	22.2	24.14	0	0.00	24.10	22.2	17,676	0.13%
2023/09/21	28.6	24.15	4	24.10	24.05	24.6	17,755	0.14%
2023/09/20	0.2	24.45	0.4	24.40	24.35	-0.2	17,558	0.00%
2023/09/19	1.1	24.45	0	0.00	24.45	1.1	17,476	0.01%
2023/09/18	2.9	24.43	1	24.40	24.45	1.9	17,648	0.01%
2023/09/15	7.3	24.47	10	24.45	24.40	-2.7	17,710	-0.02%
2023/09/14	0.1	24.60	0	0.00	24.80	0.1	17,220	0.00%
2023/09/13	2	24.25	0	0.00	24.30	2	17,044	0.01%
2023/09/12	0.3	24.15	2	24.15	24.25	-1.8	17,281	-0.01%
2023/09/11	13.1	24.20	0	0.00	24.15	13.1	17,201	0.08%
2023/09/08	7.6	24.20	20	24.25	24.20	-12.4	17,161	-0.07%
2023/09/07	27.6	24.28	3.8	24.22	24.20	23.8	17,201	0.14%
2023/09/06	5.2	24.42	1.1	24.45	24.35	4.1	17,154	0.02%
2023/09/05	0.1	24.60	0	0.00	24.50	0.1	17,051	0.00%
2023/09/04	0.3	24.65	0.1	24.65	24.60	0.3	17,088	0.00%
2023/09/01	20.6	24.56	0	24.65	24.55	20.6	17,206	0.12%
2023/08/31	1.3	24.72	0	0.00	24.45	1.3	17,334	0.01%
2023/08/30	4.6	24.83	0	0.00	24.80	4.6	17,105	0.03%
2023/08/29	0	0.00	1.1	24.60	24.60	-1.1	17,267	-0.01%
2023/08/28	0.3	24.50	0	0.00	24.50	0.3	17,312	0.00%
2023/08/25	4.4	24.38	0	0.00	24.35	4.4	17,853	0.02%
2023/08/24	13.5	24.43	13	24.52	24.40	0.5	17,935	0.00%
2023/08/23	11.8	24.57	0	0.00	24.55	11.8	17,763	0.07%
2023/08/22	4.5	24.74	0	0.00	24.65	4.5	17,798	0.03%
2023/08/21	0	24.90	2	24.80	24.85	-2	17,833	-0.01%
2023/08/18	4.8	24.66	1	24.60	24.60	3.8	17,896	0.02%
2023/08/17	6.5	24.50	4	24.43	24.50	2.5	17,943	0.01%
2023/08/16	13.6	24.63	0.6	24.75	24.55	13	17,968	0.07%
2023/08/15	24.2	25.14	5.3	25.16	25.00	18.9	18,074	0.10%
2023/08/14	3.6	25.43	14.7	25.68	25.35	-11.2	18,157	-0.06%
2023/08/11	1.4	25.75	0.3	25.92	25.70	1.1	18,303	0.01%
2023/08/10	2	25.78	5.6	25.83	25.85	-3.6	18,654	-0.02%
2023/08/09	2	25.70	14	25.70	25.90	-12	18,587	-0.06%
2023/08/08	6.9	25.71	0	0.00	25.60	6.9	18,629	0.04%
2023/08/07	0	25.80	4	25.74	25.75	-4	18,521	-0.02%
2023/08/04	2	25.53	1	25.70	25.55	1	19,029	0.01%
2023/08/02	13.2	25.77	0	0.00	25.65	13.2	19,034	0.07%
2023/08/01	2	25.90	0	26.00	25.95	2	18,926	0.01%
2023/07/31	4.3	25.88	0.3	26.01	25.85	4	18,911	0.02%
2023/07/28	2	25.95	0	0.00	25.95	2	18,840	0.01%
2023/07/27	6.1	25.95	31	26.00	26.00	-24.9	19,073	-0.13%
2023/07/26	1.3	26.86	11.4	26.63	26.95	-10.1	18,746	-0.05%
2023/07/25	1.6	26.36	16	26.53	26.55	-14.4	18,198	-0.08%
2023/07/24	7	26.26	10	26.30	26.25	-3	17,976	-0.02%
2023/07/21	0	0.00	21	26.53	26.45	-21	17,922	-0.12%
2023/07/20	0	0.00	16.2	26.56	26.60	-16.2	17,686	-0.09%
2023/07/19	1	26.45	1	26.40	26.45	0	17,536	0.00%
2023/07/18	0	26.43	1.2	26.43	26.45	-1.2	17,454	-0.01%
2023/07/17	0	0.00	4	26.41	26.45	-4	17,439	-0.02%
2023/07/14	0	26.10	0.2	26.20	26.30	-0.2	17,330	0.00%
2023/07/13	3	26.05	6	26.03	26.00	-3	17,212	-0.02%
2023/07/12	3	25.67	2	25.80	25.95	1	17,202	0.01%
2023/07/11	10	25.58	0	0.00	25.80	10	17,178	0.06%
2023/07/10	8.6	25.50	4.7	25.61	25.45	3.9	17,133	0.02%
2023/07/07	4.2	25.48	0	0.00	25.55	4.2	17,090	0.02%
2023/07/06	8.4	25.87	17	26.00	25.80	-8.6	17,046	-0.05%
2023/07/05	0	0.00	3	26.15	26.15	-3	16,503	-0.02%
2023/07/04	1.3	26.06	0	26.15	26.05	1.3	16,516	0.01%
2023/07/03	1	26.10	2	26.28	26.20	-1	17,050	-0.01%
2023/06/30	23.7	25.99	8	26.02	26.05	15.7	17,383	0.09%
2023/06/29	3.2	26.04	4.5	26.03	25.95	-1.3	17,356	-0.01%
2023/06/27	1	26.25	0	0.00	26.20	1	17,375	0.01%
2023/06/26	0	0.00	2.1	26.40	26.35	-2.1	17,445	-0.01%
2023/06/21	0	26.30	3.6	26.30	26.40	-3.6	17,372	-0.02%
2023/06/20	1	26.20	0	0.00	26.30	1	17,509	0.01%
2023/06/19	5	26.10	7	26.21	26.30	-2	17,602	-0.01%
2023/06/16	3.1	26.31	7	26.40	26.20	-3.9	17,763	-0.02%
2023/06/15	1.1	26.15	0	0.00	26.25	1.1	17,695	0.01%
2023/06/14	0	26.35	15	26.30	26.25	-15	18,005	-0.08%
2023/06/13	3.1	26.29	6.5	26.30	26.30	-3.4	18,799	-0.02%
2023/06/12	1.1	26.30	6.1	26.25	26.20	-5	18,972	-0.03%
2023/06/09	5	26.56	37	26.55	26.50	-32	19,209	-0.17%
2023/06/08	0	26.50	2	26.58	26.60	-2	19,690	-0.01%
2023/06/07	1.5	26.62	2	26.58	26.70	-0.5	20,013	0.00%
2023/06/06	0.1	26.60	0.4	26.55	26.55	-0.4	20,186	0.00%
2023/06/05	0	0.00	12	26.48	26.35	-12	20,288	-0.06%
2023/06/02	0.5	26.00	2.4	26.03	26.00	-2	20,283	-0.01%
2023/06/01	0	25.95	0	0.00	25.85	0	20,341	0.00%
2023/05/31	13	25.86	1.1	25.85	25.90	12	20,433	0.06%
2023/05/30	0	25.95	8	25.96	25.90	-8	20,093	-0.04%
2023/05/29	2	25.83	2.1	25.90	25.80	0	20,295	0.00%
2023/05/26	11	25.76	5	25.84	25.75	6	21,019	0.03%
2023/05/25	3	25.83	0	25.90	25.80	3	21,338	0.01%
2023/05/24	1	26.00	22	26.00	26.10	-21	21,844	-0.10%
2023/05/23	0.2	26.09	5.3	26.14	26.10	-5.1	24,309	-0.02%
2023/05/22	7	26.21	3.1	26.25	26.20	3.9	24,670	0.02%
2023/05/19	21	26.23	10.2	26.19	26.30	10.8	24,822	0.04%
2023/05/18	0.3	25.90	14.1	25.94	26.00	-13.8	24,535	-0.06%
2023/05/17	5.8	25.80	16.1	25.80	25.90	-10.3	24,518	-0.04%
2023/05/16	0	0.00	14.6	25.60	25.70	-14.6	24,504	-0.06%
2023/05/15	3	25.30	8.3	25.28	25.30	-5.2	24,649	-0.02%
2023/05/12	2	25.25	8	25.20	25.25	-6	24,732	-0.02%
2023/05/11	2	25.43	12	25.43	25.45	-10	24,717	-0.04%
2023/05/10	3.2	25.35	15.5	25.47	25.50	-12.3	24,967	-0.05%
2023/05/09	0.2	25.00	0	0.00	25.05	0.2	24,612	0.00%
2023/05/08	0	0.00	5.1	25.00	24.95	-5.1	24,684	-0.02%
2023/05/05	0	24.95	1	24.95	24.95	-1	24,564	0.00%
2023/05/04	1.8	24.85	7	24.87	24.90	-5.2	24,734	-0.02%
2023/05/03	3.7	24.73	22.9	24.75	24.80	-19.2	24,849	-0.08%
2023/05/02	5.1	24.63	0.3	24.95	24.90	4.8	25,028	0.02%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	5.1	24.75	0	0.00	24.80	5.1	25,915	0.02%
2023/04/26	2.1	24.90	10	24.92	24.95	-7.9	26,074	-0.03%
2023/04/25	2	25.00	5.5	25.00	24.95	-3.5	26,059	-0.01%
2023/04/24	2.8	24.74	4	24.77	25.00	-1.2	26,186	0.00%
2023/04/21	3.5	24.85	0	0.00	24.85	3.5	26,318	0.01%
2023/04/20	2.1	24.92	5	24.95	24.90	-2.9	26,408	-0.01%
2023/04/19	1.5	25.06	1	25.05	25.05	0.5	26,893	0.00%
2023/04/18	1.5	25.22	1	25.25	25.30	0.5	26,824	0.00%
2023/04/17	1.4	25.16	11	25.21	25.25	-9.6	26,845	-0.04%
2023/04/14	11	25.25	7.4	25.35	25.45	3.6	26,928	0.01%
2023/04/13	0.3	25.25	1	25.30	25.30	-0.7	26,870	0.00%
2023/04/12	0	25.25	0	0.00	25.30	0	26,846	0.00%
2023/04/10	1	24.90	10.5	24.95	25.00	-9.5	26,754	-0.04%
2023/04/07	10	24.96	5	25.07	25.00	5	26,718	0.02%
2023/04/06	10.2	25.51	7	25.48	25.45	3.1	26,524	0.01%
2023/03/31	0.2	25.25	13	25.21	25.30	-12.8	25,953	-0.05%
2023/03/30	3.4	24.91	0	0.00	25.00	3.4	25,577	0.01%
2023/03/29	7.1	24.87	12	24.90	24.90	-4.9	25,366	-0.02%
2023/03/28	13.1	24.75	1	24.75	24.80	12.1	25,574	0.05%
2023/03/27	2	24.68	3	24.72	24.70	-1	25,631	0.00%
2023/03/24	1.1	24.55	0.1	24.70	24.70	1	25,780	0.00%
2023/03/23	2.4	24.53	1	24.55	24.65	1.4	25,780	0.01%
2023/03/22	10	24.45	3	24.40	24.45	7	25,746	0.03%
2023/03/21	23.3	24.01	0	0.00	23.95	23.3	25,969	0.09%
2023/03/20	5.2	23.67	3	23.60	23.75	2.2	25,940	0.01%
2023/03/17	4.2	23.71	0	0.00	23.70	4.2	25,820	0.02%
2023/03/16	29.3	23.60	2	23.58	23.55	27.3	25,737	0.11%
2023/03/15	1.6	24.13	3	24.08	24.00	-1.4	25,346	-0.01%
2023/03/14	21.7	24.08	0.2	24.15	24.05	21.5	25,227	0.09%
2023/03/13	18.3	24.26	11	24.30	24.35	7.3	24,999	0.03%
2023/03/10	19.4	24.64	0	0.00	24.55	19.4	24,830	0.08%
2023/03/09	16.1	24.84	0	0.00	24.85	16.1	24,730	0.07%
2023/03/08	10.2	24.96	1	25.00	25.00	9.2	25,046	0.04%
2023/03/07	5.1	24.90	10.6	24.94	25.00	-5.5	25,186	-0.02%
2023/03/06	7	24.82	5	24.85	24.85	2	25,275	0.01%
2023/03/03	12.4	24.72	0	0.00	24.65	12.4	25,394	0.05%
2023/03/02	9	24.69	6	24.66	24.70	3	25,413	0.01%
2023/03/01	7.4	24.77	5	24.80	24.80	2.4	25,464	0.01%
2023/02/24	15.2	24.91	4	24.90	24.95	11.2	25,274	0.04%
2023/02/23	19.1	24.93	5.2	24.97	24.95	13.9	24,712	0.06%
2023/02/22	18.1	24.69	16.3	24.76	24.90	1.8	24,520	0.01%
2023/02/21	57.3	24.69	64	24.61	24.75	-6.6	24,211	-0.03%
2023/02/20	12.1	25.92	9	25.86	26.00	3.1	22,032	0.01%
2023/02/17	2.1	25.32	2	25.25	25.40	0.1	22,020	0.00%
2023/02/16	9.6	25.06	4	25.10	25.10	5.6	22,302	0.03%
2023/02/15	2.1	25.20	0	0.00	25.05	2.1	22,859	0.01%
2023/02/14	1.2	25.30	13.3	25.30	25.25	-12.1	22,744	-0.05%
2023/02/13	5.1	24.77	6	25.18	25.20	-1	22,744	0.00%
2023/02/10	0.1	24.75	0	0.00	24.70	0.1	22,403	0.00%
2023/02/09	4.1	24.49	0	0.00	24.60	4.1	22,403	0.02%
2023/02/08	21.1	24.55	8.7	24.51	24.50	12.4	22,448	0.06%
2023/02/07	12.2	24.47	4	24.40	24.40	8.2	22,204	0.04%
2023/02/06	23.1	24.55	1	24.55	24.50	22.1	22,109	0.10%
2023/02/03	7.3	24.70	0	0.00	24.70	7.3	21,991	0.03%
2023/02/02	7.1	24.65	4	24.65	24.65	3.1	22,066	0.01%
2023/02/01	6.1	24.61	4.1	24.65	24.65	2	21,983	0.01%
2023/01/31	20.1	24.68	16	24.54	24.50	4.1	22,091	0.02%
2023/01/30	7.1	24.67	20	24.59	24.90	-13	21,892	-0.06%
2023/01/17	20.2	24.24	1	24.30	24.15	19.2	21,493	0.09%
2023/01/16	3.1	24.45	0	0.00	24.45	3.1	21,542	0.01%
2023/01/13	5.9	24.28	5.2	24.27	24.25	0.7	21,747	0.00%
2023/01/12	10.3	24.18	4	24.05	24.05	6.3	22,253	0.03%
2023/01/11	14.3	24.36	4	24.20	24.20	10.3	22,618	0.05%
2023/01/10	0.1	24.45	0	0.00	24.50	0.1	23,176	0.00%
2023/01/09	0	0.00	1	24.30	24.60	-1	23,482	0.00%
2023/01/06	0.1	24.00	0	0.00	23.95	0.1	23,520	0.00%
2023/01/05	4.1	23.90	9	24.00	24.00	-5	24,293	-0.02%
2023/01/04	35.2	23.81	5	23.80	23.80	30.2	24,469	0.12%
2023/01/03	2.4	23.96	0	0.00	24.00	2.4	24,994	0.01%
2022/12/30	4.1	24.20	4	24.05	24.05	0.1	25,089	0.00%
2022/12/29	1.1	23.91	0	0.00	24.10	1.1	25,674	0.00%
2022/12/28	0.1	24.25	1	24.05	24.05	-1	25,844	0.00%
2022/12/27	5.1	24.35	2	24.30	24.30	3.1	26,088	0.01%
2022/12/26	0.1	24.25	3	24.20	24.15	-3	26,483	-0.01%
2022/12/23	3.1	24.07	0	0.00	24.10	3.1	26,908	0.01%
2022/12/22	0.1	24.20	0	0.00	24.35	0.1	27,330	0.00%
2022/12/21	0.1	24.12	1	24.10	24.10	-0.9	27,681	0.00%
2022/12/20	63	24.05	1	24.00	24.00	62	27,990	0.22%
2022/12/19	1.1	24.06	5.5	24.11	24.30	-4.5	28,030	-0.02%
2022/12/16	3.3	24.31	0	0.00	24.25	3.3	28,079	0.01%
2022/12/15	2.2	24.51	0	0.00	24.60	2.2	28,313	0.01%
2022/12/14	0.1	24.60	0	0.00	24.65	0.1	28,358	0.00%
2022/12/13	1.3	24.48	0	0.00	24.20	1.3	28,309	0.00%
2022/12/12	0.1	24.50	0	0.00	24.55	0.1	27,953	0.00%
2022/12/09	0.1	24.60	3	24.65	24.65	-3	28,309	-0.01%
2022/12/08	0.1	24.40	2	24.63	24.65	-2	28,421	-0.01%
2022/12/07	0.1	24.27	5	24.45	24.40	-4.9	28,384	-0.02%
2022/12/06	2.2	24.25	2.3	24.16	24.20	-0.1	28,176	0.00%
2022/12/05	1.4	24.45	1	24.40	24.25	0.4	28,230	0.00%
2022/12/02	12	24.24	0	0.00	24.15	12	28,164	0.04%
2022/12/01	3.7	24.62	2	24.58	24.60	1.7	28,065	0.01%
2022/11/30	9.1	24.63	0	0.00	24.80	9.1	27,907	0.03%
2022/11/29	0.2	24.28	7	24.27	24.50	-6.8	27,597	-0.02%
2022/11/28	3.1	23.82	0.3	23.90	24.10	2.8	27,285	0.01%
2022/11/25	2.4	24.17	10.4	24.14	24.15	-8.1	27,359	-0.03%
2022/11/24	5	24.12	0.5	24.20	24.25	4.5	27,342	0.02%
2022/11/23	3.3	23.91	0	0.00	24.00	3.3	27,320	0.01%
2022/11/22	3.8	23.69	2	23.68	23.75	1.8	27,186	0.01%
2022/11/21	1.1	23.56	3	23.60	23.75	-1.9	27,053	-0.01%
2022/11/18	15.5	23.51	2.1	23.56	23.70	13.3	26,863	0.05%
2022/11/17	6.5	23.69	2	23.60	23.75	4.5	26,730	0.02%
2022/11/16	5.1	24.04	30.1	24.10	24.00	-25	26,587	-0.09%
2022/11/15	1.4	24.01	15	24.07	24.20	-13.6	26,305	-0.05%
2022/11/14	3.9	23.99	1.1	24.01	24.05	2.8	25,900	0.01%
2022/11/11	18	23.91	2	23.85	24.00	16	25,449	0.06%
2022/11/10	3.2	23.21	0	0.00	23.20	3.2	24,852	0.01%
2022/11/09	9.1	23.44	0	0.00	23.45	9.1	24,785	0.04%
2022/11/08	0.1	23.50	1	23.45	23.50	-0.9	24,490	0.00%
2022/11/07	30.6	23.35	1	23.50	23.50	29.6	24,427	0.12%
2022/11/04	4.5	22.91	2	23.00	23.05	2.5	24,457	0.01%
2022/11/03	4.1	23.07	0	0.00	23.05	4.1	24,429	0.02%
2022/11/02	3.3	23.23	0	0.00	23.25	3.3	24,583	0.01%
2022/11/01	15.4	23.38	1	23.50	23.40	14.4	24,560	0.06%
2022/10/31	2.1	23.40	3	23.30	23.20	-0.9	24,549	0.00%
2022/10/28	2.2	23.10	2	23.13	23.15	0.2	24,458	0.00%
2022/10/27	3.1	23.20	0	0.00	23.10	3.1	24,668	0.01%
2022/10/26	24	23.26	9.1	23.38	23.20	14.9	24,592	0.06%
2022/10/25	23.3	22.61	0	0.00	22.80	23.3	24,368	0.10%
2022/10/24	2.1	22.90	0	0.00	22.85	2.1	24,346	0.01%
2022/10/21	7.7	22.95	0	0.00	22.95	7.7	24,367	0.03%
2022/10/20	13.3	22.49	0.1	22.20	22.55	13.2	24,420	0.05%
2022/10/19	12.6	22.68	3	22.60	22.50	9.6	24,148	0.04%
2022/10/18	12.8	22.96	0.1	22.90	23.00	12.7	24,006	0.05%
2022/10/17	8.1	23.08	5	23.10	23.10	3.1	23,675	0.01%
2022/10/14	20.4	23.63	20.2	23.80	23.55	0.3	23,619	0.00%
2022/10/13	43.8	23.80	0	0.00	23.75	43.8	23,349	0.19%
2022/10/12	6	24.33	1	24.15	24.60	5	22,797	0.02%
2022/10/11	22.3	24.59	5	24.45	24.40	17.3	22,867	0.08%
2022/10/07	2.7	25.33	6	25.30	25.30	-3.3	22,305	-0.01%
2022/10/06	6	25.31	0.1	25.30	25.45	5.9	22,453	0.03%
2022/10/05	6	25.28	0.1	25.45	25.25	5.9	22,312	0.03%
2022/10/04	15.3	25.35	0.5	25.40	25.30	14.8	22,603	0.07%
2022/10/03	30.3	25.40	0.5	25.50	25.35	29.8	23,041	0.13%
2022/09/30	7.4	25.84	5	25.90	25.75	2.4	22,887	0.01%
2022/09/29	4.2	25.93	12	26.07	26.10	-7.8	22,759	-0.03%
2022/09/28	13.1	26.08	1	26.40	26.10	12.1	22,658	0.05%
2022/09/27	29	26.18	0.1	26.20	26.15	28.9	22,376	0.13%
2022/09/26	26	26.45	26	26.37	26.35	0	22,217	0.00%
2022/09/23	3.3	26.81	0	0.00	26.75	3.3	22,276	0.01%
2022/09/22	20.4	26.83	0	0.00	26.80	20.4	22,245	0.09%
2022/09/21	101.6	27.30	0	0.00	27.30	101.6	21,945	0.46%	大買/鉅額交易
2022/09/20	3	27.37	0.1	27.50	27.40	3	21,898	0.01%
2022/09/19	11	27.40	0	0.00	27.40	11	21,916	0.05%
2022/09/16	5	27.37	0	0.00	27.40	5	21,998	0.02%
2022/09/15	1	27.50	2.6	27.57	27.55	-1.6	21,723	-0.01%
2022/09/14	38.3	27.50	0	27.60	27.40	38.3	21,826	0.18%
2022/09/13	0.8	27.85	4	27.83	27.75	-3.2	21,825	-0.01%
2022/09/08	0.2	27.48	0.1	27.55	27.50	0.1	22,215	0.00%
2022/09/07	7.5	27.40	0	0.00	27.30	7.5	22,493	0.03%
2022/09/06	3.6	27.77	1.1	27.85	27.80	2.5	22,502	0.01%
2022/09/05	1.4	27.58	10	27.65	27.55	-8.6	22,607	-0.04%
2022/09/02	2	27.68	0	0.00	27.60	2	22,677	0.01%
2022/09/01	15.3	27.77	0	0.00	27.65	15.3	22,680	0.07%
2022/08/31	1	27.80	1	28.15	28.20	0	22,507	0.00%
2022/08/30	0	27.75	0	0.00	27.65	0	22,279	0.00%
2022/08/29	0.5	27.75	0	0.00	27.70	0.5	22,262	0.00%
2022/08/26	0.6	27.98	0	0.00	28.00	0.6	22,205	0.00%
2022/08/25	0	0.00	3	27.95	27.80	-3	22,389	-0.01%
2022/08/24	1	27.70	0	0.00	27.65	1	22,660	0.00%
2022/08/23	15	27.55	0	0.00	27.55	15	23,486	0.06%
2022/08/22	3	27.80	2	27.80	27.80	1	23,625	0.00%
2022/08/19	4.3	28.00	0	0.00	28.05	4.3	23,772	0.02%
2022/08/18	6.1	28.01	4	28.10	28.05	2.1	24,571	0.01%
2022/08/16	17	28.20	0	0.00	28.30	17	24,579	0.07%
2022/08/15	2	28.35	0	0.00	28.35	2	24,915	0.01%
2022/08/12	4.1	28.40	0	0.00	28.45	4.1	25,136	0.02%
2022/08/11	1.1	28.41	47.3	28.52	28.50	-46.2	25,489	-0.18%
2022/08/10	14.1	28.26	2	28.20	28.15	12.1	25,919	0.05%
2022/08/09	2	28.00	6	28.05	28.10	-4	26,201	-0.02%
2022/08/08	1.1	27.43	2	27.50	27.60	-0.9	26,293	0.00%
2022/08/05	2	27.45	7.3	27.45	27.55	-5.3	26,864	-0.02%
2022/08/04	0.2	27.20	0	0.00	27.30	0.2	27,340	0.00%
2022/08/03	8	27.00	0	0.00	27.20	8	27,583	0.03%
2022/08/02	5	27.12	1	27.30	27.35	4	28,013	0.01%
2022/08/01	10.3	27.25	30	27.25	27.20	-19.7	28,162	-0.07%
2022/07/29	31.5	27.29	0	0.00	27.50	31.5	28,435	0.11%
2022/07/28	28	27.46	1.6	27.44	27.65	26.5	28,289	0.09%
2022/07/27	4.3	29.30	2.1	29.30	29.35	2.3	28,025	0.01%
2022/07/26	3	29.20	0	29.30	29.20	3	27,904	0.01%
2022/07/25	4	29.34	6	29.37	29.15	-2	27,790	-0.01%
2022/07/22	0	0.00	22	28.98	29.05	-22	27,909	-0.08%
2022/07/21	16	28.37	3	28.50	28.45	13	27,922	0.05%
2022/07/20	7.1	28.00	0	0.00	27.85	7.1	27,933	0.03%
2022/07/19	2.2	27.80	0	0.00	27.85	2.2	27,927	0.01%
2022/07/18	1.4	27.99	1	27.65	28.00	0.4	28,027	0.00%
2022/07/15	4.8	27.16	0	0.00	27.20	4.8	27,870	0.02%
2022/07/14	6	27.18	0	0.00	27.40	6	27,967	0.02%
2022/07/13	9	27.08	1.1	27.01	27.10	7.9	27,947	0.03%
2022/07/12	18.6	26.65	0	0.00	26.50	18.6	28,125	0.07%
2022/07/11	17.3	27.20	11.5	27.10	27.05	5.8	27,990	0.02%
2022/07/08	10.1	28.34	0	0.00	28.30	10.1	28,352	0.04%
2022/07/07	1	28.65	0	0.00	28.60	1	28,510	0.00%
2022/07/06	16.1	28.76	8	28.70	28.60	8.1	28,719	0.03%
2022/07/04	0	29.20	0.2	29.05	28.95	-0.2	29,590	0.00%
2022/07/01	2.1	29.07	5	28.99	29.10	-2.9	30,456	-0.01%
2022/06/30	0	29.25	0	0.00	29.00	0	30,507	0.00%
2022/06/29	2	29.35	10	29.35	29.40	-8	30,565	-0.03%
2022/06/28	0.1	29.79	0	0.00	29.70	0.1	30,665	0.00%
2022/06/27	0	0.00	4	29.90	29.70	-4	30,904	-0.01%
2022/06/24	0	0.00	3	29.65	29.65	-3	31,025	-0.01%
2022/06/23	0	0.00	17	29.30	29.40	-17	31,097	-0.05%
2022/06/22	0	29.30	1	29.10	28.95	-1	30,976	0.00%
2022/06/21	0	0.00	2	29.35	29.50	-2	30,840	-0.01%
2022/06/20	0	0.00	19	29.36	29.00	-19	30,838	-0.06%
2022/06/17	1	29.15	0	0.00	29.10	1	30,830	0.00%
2022/06/16	1	29.40	0	0.00	29.50	1	30,482	0.00%
2022/06/15	2.1	29.10	0	0.00	29.15	2.1	30,603	0.01%
2022/06/14	1	29.15	0	0.00	29.45	1	30,745	0.00%
2022/06/13	4.5	28.86	1	28.85	28.90	3.5	30,810	0.01%
2022/06/10	2	29.28	0	0.00	29.15	2	30,665	0.01%
2022/06/09	14.3	29.10	0.8	29.20	29.15	13.5	30,719	0.04%
2022/06/08	1.2	29.50	16	29.54	29.50	-14.8	30,664	-0.05%
2022/06/07	2.2	29.40	10	29.40	29.35	-7.8	30,891	-0.03%
2022/06/06	0.1	29.60	0	0.00	29.60	0.1	31,008	0.00%
2022/06/02	2	29.60	0	0.00	29.55	2	31,306	0.01%
2022/06/01	24	30.06	0	0.00	29.80	24	31,558	0.08%
2022/05/31	4	29.73	10	29.80	30.60	-6	31,353	-0.02%
2022/05/30	1	29.80	8	29.92	30.05	-7	30,566	-0.02%
2022/05/27	11.5	29.43	2	29.35	29.40	9.5	30,477	0.03%
2022/05/26	14.3	28.84	0	0.00	28.80	14.3	30,519	0.05%
2022/05/25	1	29.60	2	29.60	29.55	-1	30,243	0.00%
2022/05/24	1	29.50	1	29.75	29.45	0	30,635	0.00%
2022/05/23	0	0.00	13	29.10	29.45	-13	30,589	-0.04%
2022/05/20	0	29.00	0	0.00	28.90	0	30,556	0.00%
2022/05/19	13	28.80	35	28.76	28.75	-22	30,358	-0.07%
2022/05/18	5	29.40	2	29.70	29.60	3	29,968	0.01%
2022/05/17	29.2	28.82	1	28.80	28.60	28.2	29,719	0.09%
2022/05/16	8	29.17	1	29.10	29.10	7	29,628	0.02%
2022/05/13	6.5	29.27	4	29.55	29.45	2.5	29,513	0.01%
2022/05/12	15	29.85	23.2	29.79	29.50	-8.2	29,045	-0.03%
2022/05/11	1	30.55	0.5	30.35	30.65	0.5	28,676	0.00%
2022/05/10	4.1	29.66	144.1	29.52	30.35	-140	28,560	-0.49%	大賣/鉅額交易
2022/05/09	18.3	30.73	8	30.96	30.70	10.3	28,178	0.04%
2022/05/06	12.1	31.42	4	31.41	31.80	8.1	28,159	0.03%
2022/05/05	2	32.05	3	32.18	32.10	-1	28,325	0.00%
2022/05/04	1	32.56	3	32.55	32.40	-2	28,119	-0.01%
2022/05/03	11	32.99	4.3	32.73	32.70	6.7	28,203	0.02%
2022/04/29	0	0.00	23	33.40	33.85	-23	27,989	-0.08%
2022/04/28	5	33.00	8	33.11	33.30	-3	27,975	-0.01%
2022/04/27	4	32.93	11	32.86	33.20	-7	27,580	-0.03%
2022/04/26	10	33.30	5	32.97	33.45	5	27,301	0.02%
2022/04/25	12	32.35	1	32.25	32.45	11	26,959	0.04%
2022/04/22	20	32.71	9	32.42	33.00	11	26,784	0.04%
2022/04/21	11	32.19	15	32.70	32.20	-4	26,673	-0.01%
2022/04/20	11	32.06	19.2	32.39	32.50	-8.2	26,892	-0.03%
2022/04/19	6	32.32	7	32.34	32.15	-1	26,908	0.00%
2022/04/18	16.4	32.29	9.4	32.12	32.20	7	26,963	0.03%
2022/04/15	10.1	33.35	22	33.37	33.30	-11.9	26,415	-0.05%
2022/04/14	46.4	33.89	9	33.73	33.35	37.4	26,342	0.14%
2022/04/13	0	0.00	7	35.16	35.25	-7	25,645	-0.03%
2022/04/12	3.8	35.03	5	35.15	35.15	-1.2	25,441	0.00%
2022/04/11	19	35.03	10.2	35.20	35.35	8.9	25,024	0.04%
2022/04/08	1.3	34.85	1.4	34.52	34.85	-0.1	24,284	0.00%
2022/04/07	61.6	34.51	44.6	34.34	33.75	17	23,842	0.07%
2022/04/06	4.2	33.76	2.3	33.85	34.05	1.9	22,977	0.01%
2022/04/01	0	33.05	3.3	33.00	33.00	-3.3	22,610	-0.01%
2022/03/31	2.1	33.10	1	33.15	33.05	1.1	22,363	0.00%
2022/03/30	10	32.91	11	32.84	32.85	-1	22,078	0.00%
2022/03/29	61	32.45	63	32.25	32.30	-2	21,769	-0.01%
2022/03/28	3.3	31.95	1.3	32.03	32.10	2	21,517	0.01%
2022/03/25	1.1	31.71	9	31.72	31.80	-7.9	21,349	-0.04%
2022/03/24	1.3	31.73	1.2	31.72	31.80	0.2	21,255	0.00%
2022/03/23	4	31.56	6	31.57	31.70	-2	21,237	-0.01%
2022/03/22	0.1	31.33	4	31.25	31.40	-3.9	20,979	-0.02%
2022/03/21	5.8	31.19	1	31.15	31.15	4.8	20,700	0.02%
2022/03/18	0.2	31.25	2	31.00	31.05	-1.8	20,610	-0.01%
2022/03/17	0	30.85	2	30.80	30.90	-2	20,246	-0.01%
2022/03/16	2.1	30.40	13.3	30.50	30.50	-11.2	19,838	-0.06%
2022/03/15	5	30.00	6	30.00	30.10	-1	19,599	-0.01%
2022/03/14	3	30.00	9	30.06	30.05	-6	19,488	-0.03%
2022/03/11	1	29.85	20	29.90	29.95	-19	19,522	-0.10%
2022/03/09	3	28.92	1	29.35	28.80	2	19,237	0.01%
2022/03/08	2	28.65	16	28.90	28.95	-14	19,069	-0.07%
2022/03/07	20.5	29.04	30	29.10	29.20	-9.5	18,755	-0.05%
2022/03/04	4.5	29.59	0	0.00	29.70	4.5	18,877	0.02%
2022/03/03	0	29.95	1	29.90	29.95	-1	18,961	-0.01%
2022/03/02	2.1	29.90	0	0.00	29.90	2.1	19,008	0.01%
2022/03/01	0.1	29.85	10	29.90	29.80	-9.9	18,859	-0.05%
2022/02/25	11.2	29.30	1	29.15	29.45	10.2	19,000	0.05%
2022/02/24	8.5	29.55	13.1	29.46	29.60	-4.5	18,467	-0.02%
2022/02/23	1	30.00	27	30.00	30.00	-26	18,052	-0.14%
2022/02/22	10.2	29.89	0	0.00	30.00	10.2	18,132	0.06%
2022/02/21	4.4	30.16	0	0.00	30.20	4.4	17,846	0.02%
2022/02/17	108.2	30.56	20	30.50	30.50	88.2	17,913	0.49%	大買/
2022/02/16	11	30.46	6.7	30.60	30.65	4.3	17,857	0.02%
2022/02/15	20.5	30.30	33	30.31	30.25	-12.5	17,736	-0.07%
2022/02/14	0.1	30.35	17	30.10	30.35	-16.9	18,057	-0.09%
2022/02/11	1	30.05	10.1	30.00	30.40	-9.1	18,304	-0.05%
2022/02/10	6	30.10	11	30.30	30.30	-5	18,248	-0.03%
2022/02/09	0	30.10	4	30.30	30.35	-4	18,159	-0.02%
2022/02/08	7	30.00	16.5	29.94	30.10	-9.5	17,802	-0.05%
2022/02/07	5	29.70	5.6	29.83	29.95	-0.6	17,460	0.00%
2022/01/26	5	29.00	4.4	28.98	29.00	0.6	16,923	0.00%
2022/01/25	1.1	28.50	11	28.55	28.85	-9.9	16,852	-0.06%
2022/01/24	9	28.44	12	28.56	28.85	-3	16,611	-0.02%
2022/01/21	6	28.77	45	28.72	28.85	-39	16,652	-0.23%
2022/01/20	3	28.80	0	0.00	28.95	3	16,580	0.02%
2022/01/19	3.2	29.02	5.5	29.03	29.00	-2.3	16,539	-0.01%
2022/01/18	2	29.20	0	0.00	29.20	2	16,580	0.01%
2022/01/17	4	29.24	0.1	29.25	29.20	3.9	16,515	0.02%
2022/01/14	6.1	29.39	6.3	29.41	29.50	-0.2	16,375	0.00%
2022/01/13	59	29.56	4	29.73	29.90	55	16,353	0.34%
2022/01/12	12	29.33	1	29.30	29.40	11	16,038	0.07%
2022/01/11	4	29.10	10.2	29.09	29.30	-6.2	15,830	-0.04%
2022/01/10	11	28.85	1	28.85	28.95	10	15,589	0.06%
2022/01/07	4	28.93	6	28.79	28.95	-2	15,599	-0.01%
2022/01/06	1	28.40	25	28.46	28.55	-24	15,267	-0.16%
2022/01/05	0	0.00	5	28.15	28.20	-5	14,964	-0.03%
2022/01/04	1	28.00	2	28.10	28.10	-1	15,078	-0.01%
2022/01/03	2	28.03	6	28.10	28.00	-4	15,109	-0.03%
2021/12/30	1.4	28.09	0.5	28.05	28.05	0.9	15,184	0.01%
2021/12/29	1	28.00	1	27.95	28.05	0	15,235	0.00%
2021/12/28	0	0.00	5	28.00	28.00	-5	15,216	-0.03%
2021/12/27	3	27.90	0	0.00	27.95	3	15,232	0.02%
2021/12/24	3	27.93	1	27.95	27.95	2	15,526	0.01%
2021/12/23	1	27.95	0	0.00	27.90	1	15,713	0.01%
2021/12/22	2.1	27.90	0	0.00	27.90	2.1	15,935	0.01%
2021/12/20	2	27.80	0	0.00	27.80	2	16,105	0.01%
2021/12/17	0	27.90	1.2	27.86	28.00	-1.2	16,162	-0.01%
2021/12/16	7	27.74	0	0.00	27.85	7	16,103	0.04%
2021/12/14	2.1	27.68	0	0.00	27.75	2.1	17,018	0.01%
2021/12/13	1	27.95	1.1	27.90	27.85	-0.1	17,039	0.00%
2021/12/10	0	0.00	1	27.95	27.95	-1	16,974	-0.01%
2021/12/09	1.1	27.90	0	0.00	28.00	1.1	17,054	0.01%
2021/12/08	1	27.90	2	27.95	28.00	-1	17,096	-0.01%
2021/12/07	0	27.90	0	0.00	28.00	0	17,150	0.00%
2021/12/06	1	27.85	0	0.00	27.90	1	17,161	0.01%
2021/12/03	0	0.00	1	27.90	27.85	-1	17,375	-0.01%
2021/12/02	0	0.00	9.1	27.61	27.70	-9.1	17,391	-0.05%
2021/11/30	6	27.23	0	0.00	26.95	6	17,713	0.03%
2021/11/29	16	27.24	5	27.25	27.20	11	17,555	0.06%
2021/11/26	11	27.53	0	0.00	27.60	11	18,159	0.06%
2021/11/25	1.7	27.80	1.2	27.80	27.90	0.5	19,582	0.00%
2021/11/24	2	27.88	16.1	27.94	28.00	-14.1	20,638	-0.07%
2021/11/23	0	27.40	0	0.00	27.40	0	21,097	0.00%
2021/11/22	2.7	27.36	0	27.35	27.50	2.7	21,440	0.01%
2021/11/19	1.3	27.71	0	0.00	27.65	1.3	21,606	0.01%
2021/11/18	2.2	27.87	1	27.90	27.95	1.2	22,181	0.01%
2021/11/17	0	27.90	1	27.85	27.95	-1	22,368	0.00%
2021/11/16	4	27.88	9	27.87	27.90	-5	22,525	-0.02%
2021/11/15	1.1	27.85	2	27.90	27.95	-0.9	22,819	0.00%
2021/11/12	6	27.54	2	27.63	27.60	4	22,868	0.02%
2021/11/11	0	27.60	13	27.67	27.75	-13	23,019	-0.06%
2021/11/10	0	0.00	3	27.38	27.35	-3	22,766	-0.01%
2021/11/09	3	26.85	0	0.00	27.00	3	22,490	0.01%
2021/11/08	1	26.90	5.6	26.81	26.90	-4.6	22,524	-0.02%
2021/11/05	11	26.75	8	26.75	26.80	3	22,508	0.01%
2021/11/04	2	26.70	0.1	26.70	26.70	2	22,650	0.01%
2021/11/03	0.1	26.70	0.3	26.70	26.70	-0.2	22,821	0.00%
2021/11/02	2	26.65	11	26.65	26.70	-9	22,957	-0.04%
2021/11/01	4.1	26.64	1	26.70	26.65	3.1	23,062	0.01%
2021/10/29	1	26.40	6.5	26.50	26.55	-5.5	23,108	-0.02%
2021/10/28	14	26.69	1	26.80	26.60	13	22,959	0.06%
2021/10/27	0.1	26.60	14.2	26.70	26.75	-14.1	23,112	-0.06%
2021/10/26	3	26.60	48.2	26.64	26.65	-45.2	23,197	-0.19%
2021/10/25	0.7	26.40	0.3	26.45	26.35	0.4	23,185	0.00%
2021/10/22	0	0.00	5.4	26.44	26.45	-5.4	23,368	-0.02%
2021/10/21	5.5	26.35	9.2	26.44	26.50	-3.7	23,477	-0.02%
2021/10/20	0	0.00	1	26.30	26.30	-1	23,426	0.00%
2021/10/19	1.1	26.25	2.1	26.25	26.25	-0.9	23,572	0.00%
2021/10/18	0	0.00	0.6	26.20	26.20	-0.6	23,748	0.00%
2021/10/15	1	26.20	8.4	26.17	26.20	-7.4	23,849	-0.03%
2021/10/14	2	26.08	3.1	26.22	26.10	-1.1	23,979	0.00%
2021/10/13	0	26.15	1.1	26.20	26.15	-1.1	24,116	0.00%
2021/10/12	4	25.88	1	26.00	26.15	3	24,346	0.01%
2021/10/08	2.4	26.02	0.1	26.15	26.00	2.3	24,156	0.01%
2021/10/07	3.3	26.15	2.4	26.20	26.25	0.9	24,320	0.00%
2021/10/06	0.2	26.00	0.9	26.01	26.05	-0.7	24,491	0.00%
2021/10/05	3.5	25.92	7.7	25.91	25.90	-4.2	24,529	-0.02%
2021/10/04	2	26.00	7	26.00	26.00	-5	24,580	-0.02%
2021/10/01	2.4	26.05	1	26.00	26.10	1.4	24,614	0.01%
2021/09/30	3	26.29	2.5	26.25	26.30	0.5	24,461	0.00%
2021/09/29	2	26.10	35	26.21	26.35	-33	24,349	-0.14%
2021/09/28	5.5	26.34	0	0.00	26.40	5.5	24,262	0.02%
2021/09/27	0	0.00	6	26.40	26.40	-6	24,322	-0.02%
2021/09/24	0	26.38	0	0.00	26.30	0	24,287	0.00%
2021/09/23	2	26.20	1.6	26.20	26.25	0.4	24,375	0.00%
2021/09/22	15.3	25.89	3	25.90	25.90	12.3	24,477	0.05%
2021/09/17	1.1	26.26	7	26.34	26.25	-5.9	24,030	-0.02%
2021/09/16	12	26.21	7	26.33	26.35	5	23,797	0.02%
2021/09/15	1.1	26.40	2	26.30	26.30	-0.9	23,745	0.00%
2021/09/14	2	26.30	7.1	26.36	26.35	-5.1	23,843	-0.02%
2021/09/13	2	26.30	2.1	26.30	26.30	-0.1	23,811	0.00%
2021/09/10	6	26.20	0	0.00	26.30	6	23,932	0.03%
2021/09/08	1.1	26.16	6.4	26.24	26.25	-5.3	24,179	-0.02%
2021/09/07	2	26.18	0	0.00	26.25	2	24,088	0.01%
2021/09/06	1	26.30	1	26.25	26.25	0	23,993	0.00%
2021/09/03	1	26.25	3	26.28	26.30	-2	23,818	-0.01%
2021/09/02	17.1	26.00	3	26.20	26.25	14.1	23,598	0.06%
2021/09/01	66.1	26.06	2	26.05	26.05	64.1	23,230	0.28%
2021/08/31	20	26.11	28	26.09	26.60	-8	22,507	-0.04%
2021/08/30	9.1	27.83	10	27.84	27.85	-0.9	20,942	0.00%
2021/08/27	3.1	27.70	38.2	27.50	27.70	-35.1	19,846	-0.18%
2021/08/26	0	0.00	1	27.35	27.40	-1	19,041	-0.01%
2021/08/25	1	27.30	1	27.45	27.35	0	18,798	0.00%
2021/08/24	7	27.09	4	27.05	27.30	3	18,566	0.02%
2021/08/23	0.2	26.95	2.1	26.90	26.90	-1.9	17,996	-0.01%
2021/08/20	0	0.00	0	26.95	26.85	0	17,928	0.00%
2021/08/19	1.1	26.81	5.2	26.80	26.95	-4.1	18,302	-0.02%
2021/08/18	1	26.80	1.7	26.93	27.00	-0.7	17,916	0.00%
2021/08/17	1	26.65	2	26.80	26.95	-1	17,749	-0.01%
2021/08/16	5.1	26.69	13	26.69	26.70	-7.9	17,505	-0.05%
2021/08/13	1	26.85	40	26.85	26.95	-39	17,345	-0.22%
2021/08/12	2	26.95	1	26.95	27.00	1	17,308	0.01%
2021/08/11	3	26.95	1	26.90	27.00	2	17,244	0.01%
2021/08/10	5	26.85	2	27.00	27.00	3	17,443	0.02%
2021/08/09	2	26.80	0.2	26.95	26.90	1.8	18,082	0.01%
2021/08/05	3	26.90	0	0.00	26.90	3	18,629	0.02%
2021/08/04	0.1	26.90	1.2	26.90	26.90	-1.1	20,131	-0.01%
2021/08/03	0.8	26.85	1	26.80	26.95	-0.2	20,465	0.00%
2021/08/02	1	26.75	27	26.78	26.90	-26	20,712	-0.13%
2021/07/30	2.5	26.57	0	0.00	26.50	2.5	20,574	0.01%
2021/07/29	0	0.00	17	26.53	26.60	-17	20,545	-0.08%
2021/07/28	6	26.32	0	0.00	26.50	6	20,655	0.03%
2021/07/27	0	0.00	1	26.45	26.50	-1	21,197	0.00%
2021/07/26	12	26.52	33	26.51	26.50	-21	21,430	-0.10%
2021/07/23	1	26.60	1	26.55	26.60	0	21,524	0.00%
2021/07/22	0.3	26.35	10.1	26.39	26.45	-9.9	21,421	-0.05%
2021/07/21	2.1	26.33	0.2	26.33	26.35	1.9	21,320	0.01%
2021/07/19	10.1	26.40	14	26.36	26.40	-3.9	21,433	-0.02%
2021/07/16	4.1	26.40	5.2	26.41	26.50	-1.1	21,724	-0.01%
2021/07/15	8	26.36	2	26.40	26.35	6	21,674	0.03%
2021/07/14	0	0.00	12	26.30	26.30	-12	21,797	-0.06%
2021/07/13	6.1	26.25	1	26.30	26.25	5.1	21,942	0.02%
2021/07/12	12	26.26	12.3	26.30	26.25	-0.3	22,083	0.00%
2021/07/09	2.1	26.05	0	0.00	26.20	2.1	22,478	0.01%
2021/07/08	12	26.19	2	26.15	26.20	10	22,743	0.04%
2021/07/06	10.1	26.15	0	0.00	26.15	10.1	23,074	0.04%
2021/07/05	0	0.00	1	26.00	26.05	-1	23,161	0.00%
2021/07/02	0.2	26.00	1	26.03	26.00	-0.9	23,201	0.00%
2021/07/01	3.1	26.07	1.4	26.10	26.00	1.6	23,204	0.01%
2021/06/29	0	0.00	4.7	26.12	26.15	-4.7	23,187	-0.02%
2021/06/28	0	0.00	5.4	26.24	26.25	-5.4	23,308	-0.02%
2021/06/25	0.5	26.10	6	26.15	26.15	-5.5	23,499	-0.02%
2021/06/24	1.3	25.94	3.1	25.97	25.95	-1.8	23,579	-0.01%
2021/06/23	1	25.50	0	0.00	25.90	1	23,683	0.00%
2021/06/22	3.6	25.48	0	0.00	25.40	3.6	23,735	0.01%
2021/06/21	11.5	25.43	1	25.50	25.45	10.5	23,739	0.04%
2021/06/18	9.3	25.50	0	0.00	25.50	9.3	23,754	0.04%
2021/06/17	7.1	25.52	0	0.00	25.65	7.1	23,584	0.03%
2021/06/16	14.4	25.65	0	0.00	25.60	14.4	23,962	0.06%
2021/06/15	15.2	25.70	1.1	25.71	25.75	14.1	23,927	0.06%
2021/06/11	12	25.80	0.1	25.85	25.80	11.9	24,103	0.05%
2021/06/09	11	25.80	0.5	25.80	25.70	10.5	24,614	0.04%
2021/06/07	3	25.80	1	25.85	25.90	2	25,064	0.01%
2021/06/04	3	25.85	13	25.85	25.95	-10	25,575	-0.04%
2021/06/03	1	25.95	6	25.97	25.95	-5	26,131	-0.02%
2021/06/02	1	25.90	2	25.90	26.00	-1	26,310	0.00%
2021/05/31	1.3	25.49	1	25.60	25.55	0.3	26,612	0.00%
2021/05/28	2	25.38	0	0.00	25.40	2	26,718	0.01%
2021/05/27	3.6	25.38	6	25.48	25.30	-2.4	26,841	-0.01%
2021/05/26	12	25.56	42	25.50	25.55	-30	27,010	-0.11%
2021/05/25	1	25.25	40	25.40	25.40	-39	27,379	-0.14%
2021/05/24	1	25.30	5.4	25.23	25.25	-4.4	27,482	-0.02%
2021/05/21	1	25.30	2.3	25.36	25.45	-1.3	27,796	0.00%
2021/05/20	4	25.29	0	0.00	25.25	4	27,902	0.01%
2021/05/19	4.2	25.48	6	25.55	25.40	-1.8	27,954	-0.01%
2021/05/18	0	0.00	6	25.33	25.60	-6	28,091	-0.02%
2021/05/17	35.3	24.92	37	24.80	24.95	-1.8	28,481	-0.01%
2021/05/14	30.6	25.52	1	25.50	25.55	29.6	27,862	0.11%
2021/05/13	3	25.15	3	25.28	25.35	0	27,860	0.00%
2021/05/12	52.4	25.55	15	25.16	25.40	37.4	27,438	0.14%
2021/05/11	22.5	26.22	4	26.45	26.25	18.5	26,033	0.07%
2021/05/10	1	26.75	12.4	26.80	26.80	-11.4	25,839	-0.04%
2021/05/07	1	26.50	0	0.00	26.65	1	26,540	0.00%
2021/05/06	0	0.00	16	26.53	26.60	-16	26,979	-0.06%
2021/05/05	5.3	26.27	0	0.00	26.30	5.3	27,096	0.02%
2021/05/04	17.1	26.10	0.6	26.05	26.25	16.5	27,266	0.06%
2021/05/03	8.5	26.62	4	26.69	26.60	4.5	26,904	0.02%
2021/04/29	13	26.84	1.4	26.86	26.95	11.6	27,035	0.04%
2021/04/28	1.1	26.95	0	0.00	26.95	1.1	27,148	0.00%
2021/04/27	4.3	26.86	11	26.85	27.00	-6.8	27,701	-0.02%
2021/04/26	0.2	26.95	10	26.95	27.00	-9.8	27,763	-0.04%
2021/04/23	33	26.60	5	26.64	26.80	28	27,879	0.10%
2021/04/22	3	26.90	45.1	26.87	26.85	-42.1	27,868	-0.15%
2021/04/21	19.3	27.05	7	27.03	27.00	12.3	27,647	0.04%
2021/04/20	3.1	27.10	28.2	27.10	27.20	-25.2	27,540	-0.09%
2021/04/19	2	27.00	3.4	27.14	27.25	-1.4	27,496	-0.01%
2021/04/16	24	26.87	14	26.89	26.95	10	27,294	0.04%
2021/04/15	24	26.84	21	26.84	26.90	3	27,286	0.01%
2021/04/14	2	26.30	26	26.35	26.35	-24	26,924	-0.09%
2021/04/13	23.5	26.26	4.6	26.22	26.25	18.9	26,728	0.07%
2021/04/12	1	26.10	18	26.12	26.20	-17	26,557	-0.06%
2021/04/09	1	26.15	47.3	26.15	26.15	-46.3	26,466	-0.18%
2021/04/08	0	0.00	4.1	26.15	26.20	-4.1	26,487	-0.02%
2021/04/07	4	26.10	1.3	26.15	26.15	2.7	26,720	0.01%
2021/04/06	0	0.00	5	26.10	26.10	-5	26,731	-0.02%
2021/04/01	0.5	26.15	7	26.09	26.10	-6.5	26,703	-0.02%
2021/03/31	2.6	26.10	3.1	26.12	26.10	-0.5	26,666	0.00%
2021/03/30	20	26.08	4	26.14	26.20	16	26,416	0.06%
2021/03/29	19.5	26.17	7.4	26.22	26.20	12.1	26,210	0.05%
2021/03/26	3	26.10	4	26.13	26.20	-1	26,057	0.00%
2021/03/25	2.6	26.06	11.1	26.05	26.05	-8.5	25,970	-0.03%
2021/03/24	3.2	25.98	7.1	26.00	26.00	-3.9	25,933	-0.02%
2021/03/23	13	25.92	1	25.95	25.90	12	26,008	0.05%
2021/03/22	45	25.86	0	0.00	25.95	45	25,951	0.17%
2021/03/19	4.2	26.00	5.4	25.94	26.05	-1.2	26,046	0.00%
2021/03/18	0.2	26.10	5	26.13	26.10	-4.8	25,737	-0.02%
2021/03/17	2	26.03	42	26.05	26.00	-40	25,731	-0.16%
2021/03/16	7.4	26.16	2.1	26.17	26.20	5.3	25,656	0.02%
2021/03/15	40	25.95	11.1	26.08	26.10	28.9	25,622	0.11%
2021/03/12	10	25.80	21.6	25.91	25.95	-11.6	25,843	-0.05%
2021/03/11	30.5	26.15	38	26.02	25.90	-7.5	25,925	-0.03%
2021/03/10	26	25.95	47.4	25.95	26.00	-21.4	25,775	-0.08%
2021/03/09	37	25.59	51	25.52	25.70	-14	25,339	-0.06%
2021/03/08	8	25.18	10	25.40	25.15	-2	25,064	-0.01%
2021/03/05	9	25.04	4	25.08	25.05	5	25,058	0.02%
2021/03/04	12	25.02	0	0.00	25.10	12	25,593	0.05%
2021/03/03	19	25.27	0	0.00	25.25	19	25,461	0.07%
2021/03/02	22	25.43	2	25.50	25.15	20	25,283	0.08%
2021/02/26	20	25.28	3	25.30	25.25	17	25,295	0.07%
2021/02/25	5.4	25.51	15.2	25.52	25.75	-9.8	24,685	-0.04%
2021/02/24	6	25.36	6	25.36	25.35	0	24,484	0.00%
2021/02/23	17	25.23	16.1	25.11	25.25	0.9	24,729	0.00%
2021/02/22	3.5	24.89	11	24.97	24.85	-7.5	24,809	-0.03%
2021/02/19	4	24.79	15	24.77	24.90	-11	25,091	-0.04%
2021/02/18	10	24.95	4	24.91	24.90	6	25,108	0.02%
2021/02/17	35	24.81	21	24.78	24.70	14	25,169	0.06%
2021/02/05	1	24.00	2	24.08	24.10	-1	24,668	0.00%
2021/02/04	1	24.00	10	24.03	24.00	-9	24,738	-0.04%
2021/02/03	11	24.01	2	24.00	23.95	9	25,528	0.04%
2021/02/02	15	24.06	3.8	24.16	24.10	11.2	25,657	0.04%
2021/02/01	6	23.82	5.3	23.81	23.90	0.7	25,792	0.00%
2021/01/29	33.1	23.81	9	23.89	23.60	24	25,749	0.09%
2021/01/28	9	24.00	0	0.00	24.00	9	24,919	0.04%
2021/01/27	8	24.30	2	24.25	24.20	6	24,495	0.02%
2021/01/26	27.4	24.12	23	24.12	24.10	4.4	24,330	0.02%
2021/01/25	9.1	24.20	11.4	24.15	24.25	-2.3	24,011	-0.01%
2021/01/22	6.1	24.33	14.9	24.38	24.30	-8.8	24,061	-0.04%
2021/01/21	20.5	24.57	3	24.50	24.50	17.5	23,998	0.07%
2021/01/20	20.1	24.65	0.1	24.95	24.55	20	23,734	0.08%
2021/01/19	11.3	24.89	0	0.00	24.90	11.3	23,204	0.05%
2021/01/18	14	24.86	0	0.00	24.90	14	23,246	0.06%
2021/01/15	19	25.07	10	25.05	25.00	9	23,093	0.04%
2021/01/14	15	25.23	0.1	25.25	25.20	14.9	23,056	0.06%
2021/01/13	3	25.28	1	25.35	25.30	2	23,141	0.01%
2021/01/12	16	25.32	0	0.00	25.30	16	23,295	0.07%
2021/01/11	20	25.45	6	25.49	25.50	14	23,462	0.06%
2021/01/08	15.1	25.32	11.6	25.25	25.50	3.6	23,573	0.02%
2021/01/07	13	25.18	7	25.15	25.20	6	23,465	0.03%
2021/01/06	10	25.11	0.1	25.25	25.20	9.9	23,392	0.04%
2021/01/05	7	25.28	2	25.25	25.30	5	23,250	0.02%
2021/01/04	1	25.40	2	25.35	25.35	-1	23,389	0.00%
2020/12/31	6	25.49	4	25.51	25.55	2	23,478	0.01%
2020/12/30	5	25.40	3.7	25.26	25.70	1.3	23,358	0.01%
2020/12/29	1	24.95	0	0.00	25.00	1	23,076	0.00%
2020/12/28	6	24.95	0	0.00	24.95	6	23,218	0.03%
2020/12/25	0	0.00	1	24.95	25.00	-1	23,198	0.00%
2020/12/24	10	24.95	0	0.00	24.95	10	23,221	0.04%
2020/12/22	2	25.13	0	0.00	25.00	2	23,614	0.01%
2020/12/21	0	0.00	1	25.30	25.30	-1	24,413	0.00%
2020/12/18	2	25.23	3	25.32	25.15	-1	24,630	0.00%
2020/12/17	2	25.35	5	25.35	25.30	-3	25,044	-0.01%
2020/12/16	1	25.05	2	25.15	25.25	-1	25,276	0.00%
2020/12/15	21.5	24.87	3	24.90	24.85	18.5	25,416	0.07%
2020/12/14	6.2	25.08	1	25.05	25.00	5.2	25,176	0.02%
2020/12/11	6	25.18	13	25.05	25.10	-7	25,001	-0.03%
2020/12/10	2	25.05	14.3	25.14	25.00	-12.3	24,867	-0.05%
2020/12/09	2	25.00	0.2	25.10	25.10	1.8	24,773	0.01%
2020/12/08	11	24.97	23	24.99	25.05	-12	24,550	-0.05%
2020/12/07	36	25.18	1.1	25.21	25.15	34.9	24,111	0.14%
2020/12/04	8.1	25.31	4	25.35	25.40	4.1	24,198	0.02%
2020/12/03	4	25.24	1.1	25.30	25.25	2.9	24,136	0.01%
2020/12/02	8.1	25.19	1.1	25.16	25.30	7	24,269	0.03%
2020/12/01	8	25.17	6	25.24	25.30	2	24,275	0.01%
2020/11/30	11	25.21	5	25.40	25.15	6	24,224	0.02%
2020/11/27	2	25.40	0	0.00	25.45	2	24,017	0.01%
2020/11/26	3	25.48	0	0.00	25.55	3	24,056	0.01%
2020/11/25	120.2	25.63	0	0.00	25.40	120.2	24,236	0.50%	大買/鉅額交易
2020/11/24	1.1	25.70	3.2	25.62	25.75	-2.1	24,014	-0.01%
2020/11/23	1	25.60	0	0.00	25.60	1	23,973	0.00%
2020/11/20	23	25.36	3	25.60	25.35	20	23,919	0.08%
2020/11/19	17	25.54	33	25.45	25.65	-16	23,463	-0.07%
2020/11/18	10.8	25.85	0	0.00	25.85	10.8	23,071	0.05%
2020/11/17	12.1	26.01	7	26.00	26.10	5.1	22,736	0.02%
2020/11/16	41	26.01	19	26.21	26.15	22	23,108	0.10%
2020/11/13	5	26.00	9.1	25.95	26.10	-4.1	23,188	-0.02%
2020/11/12	5	26.20	11	26.10	26.15	-6	23,264	-0.03%
2020/11/11	6	26.24	34	26.16	26.50	-28	23,204	-0.12%
2020/11/10	14	25.74	10.7	25.80	25.80	3.3	22,260	0.01%
2020/11/09	2.1	25.33	0	0.00	25.45	2.1	21,970	0.01%
2020/11/06	5.4	25.12	3	25.20	25.30	2.4	21,709	0.01%
2020/11/05	0	0.00	1.5	25.00	25.05	-1.5	21,637	-0.01%
2020/11/04	5	24.83	2	25.00	24.85	3	21,638	0.01%
2020/11/03	1.4	24.73	0.2	24.80	24.90	1.2	21,556	0.01%
2020/11/02	2	24.30	0	0.00	24.60	2	21,661	0.01%
2020/10/30	10.9	24.28	6	24.33	24.30	4.9	21,827	0.02%
2020/10/29	7.8	24.38	0	0.00	24.35	7.8	21,638	0.04%
2020/10/28	2	24.70	5	24.65	24.70	-3	21,705	-0.01%
2020/10/27	2.3	24.82	5	24.80	24.75	-2.7	21,812	-0.01%
2020/10/26	2.9	24.95	0	25.10	24.95	2.9	22,009	0.01%
2020/10/23	10.1	24.81	0	0.00	24.75	10.1	22,506	0.04%
2020/10/22	2	24.55	2	24.60	24.80	0	25,008	0.00%
2020/10/21	7	24.55	0	0.00	24.50	7	26,046	0.03%
2020/10/20	5	24.63	2	24.58	24.70	3	26,460	0.01%
2020/10/19	19	24.81	1	24.85	24.75	18	26,540	0.07%
2020/10/16	12.7	24.93	0.6	25.00	24.90	12.1	26,756	0.05%
2020/10/15	15	24.98	0	0.00	25.05	15	26,830	0.06%
2020/10/14	9	25.11	1	25.10	25.15	8	26,846	0.03%
2020/10/13	0.1	25.30	0.5	25.30	25.15	-0.4	27,029	0.00%
2020/10/12	3	25.17	14	25.11	25.35	-11	27,217	-0.04%
2020/10/08	6	25.38	0	0.00	25.35	6	27,219	0.02%
2020/10/07	9.8	25.68	2	25.65	25.60	7.8	27,207	0.03%
2020/10/06	1	25.65	0	0.00	25.75	1	27,617	0.00%
2020/10/05	15	25.46	1	25.45	25.45	14	27,813	0.05%
2020/09/30	1	25.70	0	0.00	25.60	1	27,790	0.00%
2020/09/29	12	25.90	0	0.00	25.80	12	27,958	0.04%
2020/09/28	1	25.80	0.2	26.00	25.90	0.8	28,192	0.00%
2020/09/25	2	25.38	17.2	25.37	25.30	-15.2	28,384	-0.05%
2020/09/24	38.2	24.95	8	24.99	24.90	30.2	28,287	0.11%
2020/09/23	54	25.55	4	25.55	25.55	50	27,546	0.18%
2020/09/22	33	25.76	20.8	25.70	25.60	12.2	27,331	0.04%
2020/09/21	30	26.13	7	26.05	26.05	23	27,043	0.09%
2020/09/18	18.1	26.44	4	26.50	26.40	14.1	26,918	0.05%
2020/09/17	5	26.50	0	0.00	26.60	5	26,755	0.02%
2020/09/16	3	26.55	3	26.67	26.70	0	26,831	0.00%
2020/09/15	3	26.57	0	0.00	26.60	3	26,935	0.01%
2020/09/14	0.2	26.70	1	26.60	26.60	-0.8	27,256	0.00%
2020/09/11	2	26.60	12.8	26.69	26.70	-10.8	27,304	-0.04%
2020/09/10	19	26.64	0.8	26.75	26.70	18.2	27,557	0.07%
2020/09/09	9	26.34	1	26.35	26.60	8	27,873	0.03%
2020/09/08	9	26.53	2	26.55	26.60	7	27,947	0.03%
2020/09/07	6	26.58	7	26.63	26.70	-1	28,718	0.00%
2020/09/04	8	26.67	10	26.70	26.65	-2	29,062	-0.01%
2020/09/03	11	26.83	0	0.00	26.85	11	29,103	0.04%
2020/09/02	10.5	26.87	1.2	26.87	26.90	9.3	29,261	0.03%
2020/09/01	16.2	27.01	15	27.06	27.20	1.2	29,059	0.00%
2020/08/31	4	27.15	0.1	27.25	27.20	3.9	29,157	0.01%
2020/08/28	2	27.15	2	27.20	27.20	0	29,474	0.00%
2020/08/27	4.8	27.22	5	27.30	27.20	-0.2	29,939	0.00%
2020/08/26	2	27.30	2.1	27.30	27.35	-0.1	30,396	0.00%
2020/08/25	1	27.20	0	0.00	27.25	1	30,506	0.00%
2020/08/24	5	27.13	13	27.10	27.05	-8	31,756	-0.03%
2020/08/21	0	0.00	12	27.35	27.40	-12	32,195	-0.04%
2020/08/20	13	27.15	22	27.08	27.05	-9	32,276	-0.03%
2020/08/19	1	27.65	5	27.89	27.55	-4	32,031	-0.01%
2020/08/18	0	0.00	15	27.37	27.50	-15	31,835	-0.05%
2020/08/17	1	27.10	105	26.99	27.10	-104	32,140	-0.32%	大賣/鉅額交易
2020/08/14	4	26.90	0	0.00	26.95	4	32,209	0.01%
2020/08/13	1	26.95	50	27.00	27.00	-49	32,374	-0.15%
2020/08/12	9	26.80	0	0.00	26.85	9	32,598	0.03%
2020/08/11	5	26.90	1	26.95	26.85	4	32,816	0.01%
2020/08/10	14	26.86	0	0.00	26.85	14	32,858	0.04%
2020/08/07	10	26.95	1	26.95	26.90	9	32,913	0.03%
2020/08/06	14	26.96	0	0.00	27.00	14	33,007	0.04%
2020/08/05	10	26.90	0	0.00	26.90	10	33,092	0.03%
2020/08/04	3	27.05	1	27.00	27.10	2	33,189	0.01%
2020/08/03	24	26.88	20	26.82	26.80	4	33,177	0.01%
2020/07/31	8	27.10	0	0.00	27.10	8	32,897	0.02%
2020/07/30	7	27.19	1	27.20	27.25	6	32,868	0.02%
2020/07/29	15	27.38	6	27.22	27.20	9	32,705	0.03%
2020/07/28	58	26.61	19	26.56	26.95	39	32,413	0.12%
2020/07/27	29	28.94	56	28.97	28.95	-27	30,383	-0.09%
2020/07/24	29	28.96	18	28.93	28.95	11	29,551	0.04%
2020/07/23	0	0.00	7	29.10	29.10	-7	29,042	-0.02%
2020/07/22	23	29.19	42	29.12	29.20	-19	28,988	-0.07%
2020/07/21	22.3	29.25	4	29.25	29.25	18.3	28,612	0.06%
2020/07/20	37	29.19	1	29.15	29.25	36	28,624	0.13%
2020/07/17	0	0.00	1	29.10	29.15	-1	28,770	0.00%
2020/07/16	1	28.90	1	28.90	28.95	0	29,162	0.00%
2020/07/15	4	28.85	3	28.87	28.85	1	29,174	0.00%
2020/07/14	17	28.92	4	28.85	28.80	13	29,484	0.04%
2020/07/13	4	28.74	18	28.67	28.80	-14	29,705	-0.05%
2020/07/10	11	28.24	3	28.15	28.30	8	29,897	0.03%
2020/07/09	2	28.38	2.7	28.47	28.30	-0.7	30,300	0.00%
2020/07/08	1	28.40	0	0.00	28.45	1	30,544	0.00%
2020/07/07	28	28.26	2	28.25	28.30	26	30,728	0.08%
2020/07/06	1	28.35	14	28.34	28.40	-13	31,080	-0.04%
2020/07/03	1	28.05	16	28.10	28.10	-15	31,273	-0.05%
2020/07/02	25	28.01	1	28.10	28.05	24	31,621	0.08%
2020/06/29	7	27.72	0	0.00	27.80	7	32,870	0.02%
2020/06/23	0	0.00	3.1	27.85	27.95	-3.1	34,143	-0.01%
2020/06/22	46	27.72	1	27.80	27.80	45	34,936	0.13%
2020/06/19	74	27.91	5	27.95	27.80	69	36,670	0.19%
2020/06/18	0	0.00	5	27.95	28.00	-5	37,548	-0.01%
2020/06/17	14	27.99	8	27.94	28.05	6	38,448	0.02%
2020/06/16	0	0.00	5	28.11	28.05	-5	41,134	-0.01%
2020/06/15	11	27.60	12	27.61	27.50	-1	44,287	0.00%
2020/06/12	24	27.67	23	27.47	27.65	1	46,443	0.00%
2020/06/11	36	28.31	24.1	28.13	28.00	11.9	48,087	0.02%
2020/06/10	3	28.25	0	0.00	28.35	3	48,827	0.01%
2020/06/09	2	28.08	2	28.00	28.20	0	50,493	0.00%
2020/06/08	15	28.10	6	28.10	28.10	9	52,153	0.02%
2020/06/05	20	27.99	1.4	28.06	28.00	18.6	52,394	0.04%
2020/06/04	34	27.99	8	27.96	28.10	26	52,914	0.05%
2020/06/03	12	28.07	11.1	28.08	28.20	0.9	53,442	0.00%
2020/06/02	2	27.40	4	27.30	27.55	-2	53,144	0.00%
2020/06/01	0	0.00	6	27.15	27.05	-6	52,883	-0.01%
2020/05/29	11	26.83	3	26.90	26.65	8	52,809	0.02%
2020/05/28	7	26.84	0	0.00	26.80	7	51,720	0.01%
2020/05/27	11	26.92	0	0.00	26.95	11	51,943	0.02%
2020/05/26	3	26.95	1	27.05	26.90	2	52,311	0.00%
2020/05/25	13	26.70	1	26.70	26.85	12	52,400	0.02%
2020/05/22	19	26.79	0	0.00	26.75	19	52,542	0.04%
2020/05/21	4	27.04	11	27.10	27.00	-7	52,286	-0.01%
2020/05/20	1	27.10	0	0.00	27.00	1	52,172	0.00%
2020/05/19	18	27.00	0	0.00	26.90	18	52,337	0.03%
2020/05/18	7	26.84	1	26.85	26.80	6	52,591	0.01%
2020/05/15	0	0.00	3	26.90	26.95	-3	52,388	-0.01%
2020/05/13	0	0.00	34	27.08	27.15	-34	52,245	-0.07%
2020/05/12	16	26.92	0	0.00	26.85	16	52,304	0.03%
2020/05/11	33	27.07	10	27.05	27.05	23	52,086	0.04%
2020/05/08	6	26.87	1	26.85	26.85	5	51,777	0.01%
2020/05/07	3	26.83	1	26.90	26.80	2	51,779	0.00%
2020/05/06	8	26.70	6	26.74	26.85	2	51,838	0.00%
2020/05/05	26	26.98	0.1	27.00	26.85	25.9	51,890	0.05%
2020/05/04	4	26.81	0	0.00	26.80	4	52,065	0.01%
2020/04/30	29	27.22	2	27.25	27.30	27	51,954	0.05%
2020/04/29	4	26.80	17	26.66	26.75	-13	51,951	-0.03%
2020/04/28	13	26.35	19	26.33	26.40	-6	52,197	-0.01%
2020/04/27	9	26.19	8	26.06	26.20	1	53,523	0.00%
2020/04/24	1	25.65	1	25.65	25.70	0	53,499	0.00%
2020/04/23	4	25.58	0	0.00	25.50	4	53,577	0.01%
2020/04/22	7	25.37	11.1	25.25	25.35	-4.1	53,322	-0.01%
2020/04/21	31	25.70	8	25.60	25.60	23	53,060	0.04%
2020/04/20	19	26.11	3	26.05	26.20	16	52,741	0.03%
2020/04/17	12	26.63	5	26.63	26.30	7	52,728	0.01%
2020/04/16	4	26.35	5	26.33	26.40	-1	52,423	0.00%
2020/04/15	19	26.55	3	26.53	26.65	16	52,003	0.03%
2020/04/14	12	26.04	13	26.00	26.05	-1	51,453	0.00%
2020/04/13	3	25.43	14	25.56	25.50	-11	50,789	-0.02%
2020/04/10	22	25.82	4	25.80	25.85	18	50,395	0.04%
2020/04/09	3	25.40	9	25.30	25.50	-6	50,027	-0.01%
2020/04/08	4	24.59	12	24.72	25.00	-8	49,387	-0.02%
2020/04/07	8	24.52	11	24.45	24.60	-3	48,829	-0.01%
2020/04/06	21	24.14	7	24.08	24.25	14	48,303	0.03%
2020/04/01	11	24.35	5	24.29	24.25	6	47,488	0.01%
2020/03/31	25	24.20	0	0.00	24.25	25	47,045	0.05%
2020/03/30	0	0.00	4	23.85	24.10	-4	46,440	-0.01%
2020/03/27	17	24.43	4	24.29	24.20	13	45,793	0.03%
2020/03/26	4.1	23.83	20	23.98	24.10	-15.9	44,854	-0.04%
2020/03/25	37	24.22	12	24.26	24.20	25	44,137	0.06%
2020/03/24	12	22.73	26.6	22.88	22.55	-14.6	42,342	-0.03%
2020/03/23	19.2	21.25	4	21.21	21.20	15.2	41,251	0.04%
2020/03/20	37.6	21.17	26	21.31	22.00	11.6	40,385	0.03%
2020/03/19	83	20.09	90	20.06	20.00	-7	37,521	-0.02%
2020/03/18	48.5	22.65	6	22.44	22.20	42.5	34,172	0.12%
2020/03/17	73	23.86	22	23.73	23.55	51	31,722	0.16%
2020/03/16	36.2	25.66	17	25.75	25.20	19.2	29,142	0.07%
2020/03/13	116.5	25.49	71	26.18	26.50	45.5	27,814	0.16%	大買/
2020/03/12	83.5	27.22	5.7	27.07	27.05	77.8	25,814	0.30%
2020/03/11	11	27.99	112	27.95	27.80	-101	23,779	-0.42%	大賣/鉅額交易
2020/03/10	31	27.79	3	27.80	28.00	28	23,290	0.12%
2020/03/09	50.5	28.39	2.1	28.30	28.15	48.4	22,550	0.21%
2020/03/06	20	29.10	0	0.00	29.10	20	21,517	0.09%
2020/03/05	29	29.39	1	29.45	29.50	28	21,338	0.13%
2020/03/04	11	28.74	24	28.85	29.00	-13	21,176	-0.06%
2020/03/03	1	28.85	2	29.05	28.80	-1	20,984	0.00%
2020/03/02	47	28.66	0	0.00	28.65	47	20,932	0.22%
2020/02/27	25	29.07	21.3	29.21	29.05	3.7	20,703	0.02%
2020/02/26	23	29.32	2	29.40	29.30	21	20,238	0.10%
2020/02/25	19	29.27	1	29.40	29.55	18	19,898	0.09%
2020/02/24	28	29.57	2	29.55	29.50	26	19,823	0.13%
2020/02/21	8	29.93	7	29.99	29.85	1	19,619	0.01%
2020/02/20	16	30.02	3	30.20	30.00	13	19,522	0.07%
2020/02/19	1	29.30	13	29.79	29.85	-12	19,144	-0.06%
2020/02/17	17	28.84	1	28.95	29.00	16	18,647	0.09%
2020/02/14	9	28.91	0	0.00	28.90	9	18,642	0.05%
2020/02/13	0	0.00	11	28.95	29.00	-11	18,620	-0.06%
2020/02/12	1	28.80	0	0.00	28.75	1	18,683	0.01%
2020/02/11	13	28.72	0	0.00	28.75	13	18,687	0.07%
2020/02/10	2	28.38	0	0.00	28.70	2	18,861	0.01%
2020/02/07	8	28.79	0	0.00	28.70	8	18,737	0.04%
2020/02/06	1	29.00	0	0.00	29.10	1	18,665	0.01%
2020/02/05	1	28.75	1	28.95	28.85	0	18,499	0.00%
2020/02/04	1	28.40	5	28.56	28.65	-4	18,357	-0.02%
2020/02/03	17	27.78	0	0.00	28.05	17	18,545	0.09%
2020/01/31	3	28.17	2	28.50	28.10	1	18,420	0.01%
2020/01/30	61	28.36	45	28.43	28.10	16	17,785	0.09%
2020/01/20	3	29.27	14.1	29.14	29.30	-11.1	16,237	-0.07%
2020/01/16	1	28.75	3	28.75	28.85	-2	15,868	-0.01%
2020/01/15	4	28.73	1.1	28.61	28.60	2.9	15,794	0.02%
2020/01/14	3	28.77	3	28.90	28.65	0	15,721	0.00%
2020/01/13	0	0.00	9.1	28.45	28.55	-9.1	15,440	-0.06%
2020/01/10	0	0.00	4.1	28.00	28.10	-4.1	15,239	-0.03%
2020/01/08	5	27.70	26	27.65	27.70	-21	15,230	-0.14%
2020/01/07	7	27.71	5	27.75	27.80	2	15,216	0.01%
2020/01/03	0.1	28.00	5	27.95	28.00	-4.9	15,410	-0.03%
2020/01/02	1.4	27.95	0.1	27.95	27.95	1.3	15,482	0.01%
2019/12/31	1	27.90	0.1	27.95	27.90	0.9	15,445	0.01%
2019/12/30	3	27.90	2.1	27.98	28.00	1	15,516	0.01%
2019/12/27	0	0.00	2	27.95	27.95	-2	15,529	-0.01%
2019/12/26	2	27.88	13	27.90	27.85	-11	15,592	-0.07%
2019/12/25	0	0.00	1	27.90	27.90	-1	15,758	-0.01%
2019/12/24	1	27.90	20	27.90	27.90	-19	15,911	-0.12%
2019/12/23	0.1	27.90	3	27.78	27.90	-2.9	15,950	-0.02%
2019/12/20	0	0.00	15.3	27.74	27.75	-15.3	15,979	-0.10%
2019/12/19	6	27.72	9	27.65	27.75	-3	15,914	-0.02%
2019/12/18	4	27.65	3	27.80	27.85	1	15,907	0.01%
2019/12/17	1.5	27.65	1	27.65	27.75	0.5	16,078	0.00%
2019/12/16	2	27.70	3	27.63	27.60	-1	16,049	-0.01%
2019/12/13	0	0.00	2	27.55	27.55	-2	16,073	-0.01%
2019/12/12	3	27.45	88.2	27.40	27.40	-85.2	16,057	-0.53%
2019/12/11	0	0.00	3.1	27.30	27.30	-3.1	16,098	-0.02%
2019/12/10	4.7	27.24	1	27.20	27.30	3.7	16,264	0.02%
2019/12/09	11.1	27.20	0	0.00	27.25	11.1	16,537	0.07%
2019/12/06	4	27.18	2	27.25	27.15	2	17,030	0.01%
2019/12/05	2	27.18	1	27.40	27.15	1	17,289	0.01%
2019/12/04	4	27.15	0	0.00	27.25	4	17,203	0.02%
2019/12/03	1	27.35	4.1	27.35	27.35	-3.1	17,190	-0.02%
2019/12/02	6	27.04	4	27.10	27.25	2	17,201	0.01%
2019/11/29	4	27.04	0	0.00	27.05	4	17,281	0.02%
2019/11/28	1	27.15	3.2	27.20	27.15	-2.2	17,242	-0.01%
2019/11/27	3.2	27.16	12	27.18	27.30	-8.8	17,356	-0.05%
2019/11/26	1	27.35	0	0.00	27.20	1	17,278	0.01%
2019/11/25	4.2	27.22	0	0.00	27.15	4.2	16,797	0.03%
2019/11/22	1	27.20	3	27.20	27.30	-2	16,888	-0.01%
2019/11/21	1	27.25	7	27.25	27.35	-6	16,943	-0.04%
2019/11/20	1	27.45	0	0.00	27.55	1	16,831	0.01%
2019/11/19	0	0.00	1	27.60	27.65	-1	16,890	-0.01%
2019/11/18	10	27.35	0	0.00	27.50	10	16,975	0.06%
2019/11/15	4	27.30	3	27.30	27.25	1	17,072	0.01%
2019/11/14	3	27.05	1	27.05	27.05	2	17,235	0.01%
2019/11/13	10	27.22	1	27.20	27.15	9	17,353	0.05%
2019/11/12	11	27.39	1	27.25	27.25	10	17,339	0.06%
2019/11/11	5.5	27.32	1	27.30	27.30	4.5	17,327	0.03%
2019/11/08	5	27.70	0	0.00	27.60	5	17,195	0.03%
2019/11/07	6	27.73	0	0.00	27.60	6	17,273	0.03%
2019/11/06	3	27.80	22.4	27.90	27.95	-19.4	17,197	-0.11%
2019/11/05	8	27.84	5	27.85	27.90	3	17,289	0.02%
2019/11/04	6	27.61	10.3	27.66	27.75	-4.3	17,563	-0.02%
2019/11/01	9.2	27.30	11	27.31	27.50	-1.8	17,925	-0.01%
2019/10/31	8	27.69	42	27.69	27.55	-34	18,214	-0.19%
2019/10/30	18.1	27.34	12	27.33	27.40	6.1	18,214	0.03%
2019/10/29	2.8	26.86	0	0.00	26.90	2.8	18,010	0.02%
2019/10/28	2	26.80	0	0.00	26.80	2	18,203	0.01%
2019/10/25	3	26.60	6	26.65	26.70	-3	18,649	-0.02%
2019/10/24	0.1	26.70	8	26.56	26.70	-7.9	19,125	-0.04%
2019/10/23	1	26.40	5	26.35	26.35	-4	20,671	-0.02%
2019/10/22	0.1	26.55	11	26.45	26.55	-10.9	21,359	-0.05%
2019/10/21	0.6	26.40	0	0.00	26.30	0.6	21,715	0.00%
2019/10/18	13	26.30	20	26.33	26.40	-7	22,047	-0.03%
2019/10/17	1	26.35	18	26.36	26.35	-17	22,112	-0.08%
2019/10/16	7	26.46	4	26.48	26.40	3	22,101	0.01%
2019/10/15	13	26.20	0	0.00	26.40	13	22,027	0.06%
2019/10/14	15	26.33	0	0.00	26.30	15	22,065	0.07%
2019/10/09	3	26.22	0	0.00	26.25	3	22,129	0.01%
2019/10/08	11	26.39	2	26.50	26.30	9	22,168	0.04%
2019/10/07	1.1	26.26	0	0.00	26.25	1.1	22,494	0.00%
2019/10/04	4	26.18	0	0.00	26.15	4	22,638	0.02%
2019/10/03	2	26.18	3	26.30	26.20	-1	22,613	0.00%
2019/10/02	5	26.35	0	0.00	26.40	5	22,580	0.02%
2019/09/27	17	26.29	2	26.25	26.25	15	22,506	0.07%
2019/09/26	25	26.48	0	0.00	26.40	25	22,495	0.11%
2019/09/25	56	26.56	0	0.00	26.55	56	22,583	0.25%
2019/09/24	0.1	26.75	9	26.70	26.75	-8.9	22,930	-0.04%
2019/09/23	20	26.70	0	0.00	26.60	20	23,043	0.09%
2019/09/20	2	26.50	0	0.00	26.80	2	23,223	0.01%
2019/09/19	4	26.43	0	0.00	26.60	4	22,928	0.02%
2019/09/18	2	26.50	1.3	26.52	26.60	0.7	22,929	0.00%
2019/09/17	3	26.18	4	26.20	26.35	-1	22,955	0.00%
2019/09/16	4	26.38	11	26.35	26.35	-7	23,115	-0.03%
2019/09/12	1	26.45	4	26.45	26.40	-3	23,217	-0.01%
2019/09/11	0.4	26.55	0.4	26.55	26.55	0	23,404	0.00%
2019/09/10	11	26.40	26	26.37	26.50	-15	23,314	-0.06%
2019/09/09	21	25.86	7	25.90	25.95	14	23,108	0.06%
2019/09/05	4	25.35	0	0.00	25.35	4	23,710	0.02%
2019/09/04	1	25.30	0.1	25.50	25.30	0.9	25,069	0.00%
2019/09/03	2	25.60	2	25.55	25.50	0	26,001	0.00%
2019/09/02	0	0.00	5	25.45	25.40	-5	26,062	-0.02%
2019/08/30	0.8	25.25	2	25.15	25.25	-1.2	26,219	0.00%
2019/08/29	1	24.85	0	0.00	24.95	1	26,212	0.00%
2019/08/27	4	24.89	1.3	24.96	24.90	2.7	26,610	0.01%
2019/08/26	8	24.86	0	0.00	24.75	8	26,731	0.03%
2019/08/23	2	24.80	0	0.00	24.95	2	27,028	0.01%
2019/08/22	3	24.90	0	0.00	24.85	3	27,080	0.01%
2019/08/21	2	25.00	0	0.00	25.00	2	27,472	0.01%
2019/08/20	0	0.00	2	25.40	25.25	-2	27,503	-0.01%
2019/08/19	7	25.34	26	25.43	25.40	-19	27,585	-0.07%
2019/08/16	0.1	25.20	10	25.20	25.10	-10	27,509	-0.04%
2019/08/15	3	24.90	0	0.00	24.95	3	27,574	0.01%
2019/08/14	5	25.10	10	25.15	25.05	-5	28,148	-0.02%
2019/08/13	2	25.03	10	25.00	24.95	-8	28,151	-0.03%
2019/08/12	4	25.28	0	0.00	25.15	4	28,133	0.01%
2019/08/08	5	25.07	2	25.20	25.25	3	28,093	0.01%
2019/08/07	49	24.95	0	0.00	24.95	49	28,051	0.17%
2019/08/06	2	24.58	0	0.00	25.00	2	28,144	0.01%
2019/08/05	10	25.01	2.1	25.05	25.00	7.9	27,843	0.03%
2019/08/02	19	25.26	0	0.00	25.25	19	27,540	0.07%
2019/08/01	7	25.74	2.2	25.62	25.60	4.8	27,284	0.02%
2019/07/31	5.3	25.92	2	25.65	26.00	3.3	26,895	0.01%
2019/07/30	0	0.00	7	25.70	25.65	-7	26,736	-0.03%
2019/07/29	10	25.97	11.4	25.86	25.85	-1.4	26,960	-0.01%
2019/07/26	16	26.19	4	26.15	26.15	12	26,721	0.04%
2019/07/25	49	26.37	19	26.62	26.30	30	26,367	0.11%
2019/07/24	22	28.24	104	28.22	28.10	-82	24,865	-0.33%	大賣/
2019/07/23	1	27.95	4	27.98	28.10	-3	24,492	-0.01%
2019/07/22	23	27.78	12	27.83	27.95	11	24,260	0.05%
2019/07/19	21	27.35	1.5	27.50	27.50	19.5	23,851	0.08%
2019/07/18	20	27.25	37	27.20	27.20	-17	23,830	-0.07%
2019/07/17	0	0.00	17	27.16	27.15	-17	23,844	-0.07%
2019/07/15	0	0.00	7	27.38	27.50	-7	23,605	-0.03%
2019/07/12	0.5	27.35	0	0.00	27.35	0.5	23,437	0.00%
2019/07/11	2	27.20	14	27.02	27.20	-12	23,233	-0.05%
2019/07/10	10	26.45	4	26.50	26.50	6	22,762	0.03%
2019/07/09	1	26.35	0	0.00	26.20	1	22,823	0.00%
2019/07/08	1	26.35	0	0.00	26.35	1	23,065	0.00%
2019/07/05	0	0.00	1	26.45	26.45	-1	23,175	0.00%
2019/07/04	21.6	26.35	5	26.38	26.40	16.6	23,236	0.07%
2019/07/03	3	25.85	3	25.95	26.10	0	23,491	0.00%
2019/07/02	3	25.85	0	0.00	25.90	3	23,672	0.01%
2019/07/01	10	25.99	0	0.00	26.00	10	23,789	0.04%
2019/06/28	6	26.25	11	26.05	26.00	-5	23,488	-0.02%
2019/06/27	2	26.25	2	26.30	26.35	0	23,380	0.00%
2019/06/26	0	0.00	5	26.35	26.30	-5	23,307	-0.02%
2019/06/25	0	0.00	5	26.40	26.45	-5	23,461	-0.02%
2019/06/24	4	26.25	0	0.00	26.50	4	23,674	0.02%
2019/06/21	2	26.20	4	26.15	26.25	-2	23,732	-0.01%
2019/06/20	2	26.35	5	26.42	26.30	-3	23,667	-0.01%
2019/06/19	0	0.00	5	26.27	26.35	-5	23,701	-0.02%
2019/06/18	4	25.95	5	25.91	25.95	-1	23,540	0.00%
2019/06/17	6	25.92	121	26.01	25.90	-115	23,709	-0.49%	大賣/鉅額交易
2019/06/14	4	25.88	3	25.97	25.90	1	23,776	0.00%
2019/06/13	16	25.58	29.9	25.51	25.55	-13.9	24,075	-0.06%
2019/06/12	46	25.60	1	25.55	25.80	45	23,782	0.19%
2019/06/11	22	26.65	17	26.61	26.55	5	22,365	0.02%
2019/06/10	2	27.30	0	0.00	27.30	2	21,359	0.01%
2019/06/06	2.5	27.32	0	0.00	27.40	2.5	21,216	0.01%
2019/06/05	2	27.33	10	27.35	27.25	-8	21,017	-0.04%
2019/06/04	2	27.40	0	0.00	27.40	2	20,989	0.01%
2019/06/03	3	27.02	0	0.00	27.20	3	21,008	0.01%
2019/05/31	5	27.45	2	27.40	27.40	3	20,625	0.01%
2019/05/30	25	26.89	7	27.06	27.20	18	20,292	0.09%
2019/05/29	4	26.56	0	0.00	26.60	4	20,092	0.02%
2019/05/28	2	26.55	37	26.58	26.65	-35	20,048	-0.17%
2019/05/27	2	26.23	2	26.20	26.35	0	19,647	0.00%
2019/05/24	3	26.12	17	26.11	26.10	-14	19,623	-0.07%
2019/05/23	0	0.00	4	25.93	25.95	-4	19,414	-0.02%
2019/05/22	45	26.00	15	25.90	26.05	30	19,294	0.16%
2019/05/21	32	26.19	45	26.24	26.20	-13	19,193	-0.07%
2019/05/20	23	25.34	0	0.00	25.50	23	18,601	0.12%
2019/05/16	5	25.18	0	0.00	25.10	5	18,606	0.03%
2019/05/15	4	25.13	0	0.00	25.15	4	18,588	0.02%
2019/05/14	4	25.04	0	0.00	25.00	4	18,916	0.02%
2019/05/10	1	25.00	1	25.05	25.00	0	18,849	0.00%
2019/05/09	10	25.25	4.3	25.12	25.00	5.7	18,933	0.03%
2019/05/08	3	25.07	0	0.00	25.10	3	18,851	0.02%
2019/05/07	6	25.13	0	0.00	25.15	6	18,793	0.03%
2019/05/06	33	25.01	7	25.00	25.00	26	18,814	0.14%
2019/05/03	0.6	25.35	0	0.00	25.30	0.6	18,468	0.00%
2019/05/02	11	25.45	0.1	25.50	25.50	10.9	18,253	0.06%
2019/04/29	7	25.31	4	25.30	25.40	3	18,211	0.02%
2019/04/26	0	0.00	1	24.70	24.75	-1	17,998	-0.01%
2019/04/25	1	24.25	41	24.30	24.25	-40	17,956	-0.22%
2019/04/22	1	24.15	2	24.20	24.20	-1	17,908	-0.01%
2019/04/19	20	24.00	2	24.03	24.10	18	18,069	0.10%
2019/04/17	2.5	23.96	3	23.95	23.95	-0.5	18,505	0.00%
2019/04/16	1	23.90	11	23.90	23.90	-10	18,657	-0.05%
2019/04/15	5	23.76	3	23.95	24.00	2	18,807	0.01%
2019/04/12	4	23.80	0	0.00	23.85	4	18,693	0.02%
2019/04/11	11	23.90	0	0.00	23.90	11	18,397	0.06%
2019/04/09	3	23.90	2	24.00	24.00	1	18,336	0.01%
2019/04/08	15	23.95	1	24.05	23.95	14	18,029	0.08%
2019/04/03	1	23.85	1	24.00	24.00	0	17,704	0.00%
2019/04/02	0	0.00	1	24.00	24.00	-1	17,400	-0.01%
2019/04/01	0	0.00	2	23.85	23.85	-2	17,289	-0.01%
2019/03/29	10	23.60	0	0.00	23.75	10	17,047	0.06%
2019/03/28	12	23.40	0	0.00	23.60	12	16,965	0.07%
2019/03/27	15	23.48	0	0.00	23.45	15	16,785	0.09%
2019/03/26	13	23.46	0	0.00	23.55	13	16,543	0.08%
2019/03/25	8.2	23.43	6	23.48	23.45	2.2	16,759	0.01%
2019/03/22	0	0.00	1	23.50	23.60	-1	16,503	-0.01%
2019/03/21	6	23.20	1	23.20	23.35	5	16,257	0.03%
2019/03/20	7	23.27	0	0.00	23.30	7	16,136	0.04%
2019/03/19	16	23.19	5	23.15	23.30	11	15,773	0.07%
2019/03/18	64	23.08	0	0.00	23.10	64	15,502	0.41%
2019/03/15	4	22.46	11.4	22.50	22.50	-7.4	14,950	-0.05%
2019/03/14	2	22.35	0	0.00	22.35	2	14,889	0.01%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	1	22.15	0	0.00	22.10	1	15,446	0.01%
2019/03/07	5	22.29	0	0.00	22.20	5	15,604	0.03%
2019/03/05	0	0.00	4	22.09	22.15	-4	15,649	-0.03%
2019/02/22	0	0.00	0.1	21.90	21.85	-0.1	15,616	0.00%
2019/02/20	0	0.00	1	21.80	21.80	-1	15,837	-0.01%
2019/02/19	4	21.61	0	0.00	21.60	4	15,772	0.03%
2019/02/18	0	0.00	2	21.65	21.70	-2	15,793	-0.01%
2019/02/15	14	21.66	0	0.00	21.55	14	15,757	0.09%
2019/02/14	2	21.83	0	0.00	21.80	2	15,741	0.01%
2019/02/13	5	21.80	4	21.85	21.90	1	15,671	0.01%
2019/02/12	0	0.00	9	21.59	21.60	-9	15,307	-0.06%
2019/02/11	5	21.50	0	0.00	21.45	5	15,363	0.03%
2019/01/30	2	21.25	3	21.25	21.35	-1	15,373	-0.01%
2019/01/29	1	21.25	0	0.00	21.25	1	15,262	0.01%
2019/01/28	0	0.00	1.1	21.16	21.30	-1.1	15,260	-0.01%
2019/01/24	2	21.05	0	0.00	21.15	2	15,386	0.01%
2019/01/23	2	21.15	0	0.00	21.15	2	15,689	0.01%
2019/01/22	2	21.30	0	0.00	21.35	2	15,855	0.01%
2019/01/21	3	21.30	4	21.33	21.40	-1	16,139	-0.01%
2019/01/18	0.1	21.20	10	21.00	21.20	-9.9	16,342	-0.06%
2019/01/17	2.1	20.81	0	0.00	20.95	2.1	16,698	0.01%
2019/01/14	10	20.95	0	0.00	21.00	10	17,507	0.06%
2019/01/11	0	0.00	5	21.00	21.00	-5	17,687	-0.03%
2019/01/10	2	20.68	0	0.00	20.90	2	17,599	0.01%
2019/01/09	26.1	20.70	4	20.75	20.70	22.1	17,810	0.12%
2019/01/08	8	20.33	0	0.00	20.30	8	17,839	0.04%
2019/01/07	2	20.30	0	0.00	20.30	2	18,123	0.01%
2019/01/04	3	20.15	0	0.00	20.20	3	18,456	0.02%
2019/01/02	6	20.15	0	0.00	20.10	6	19,757	0.03%
2018/12/27	0.1	20.25	0	0.00	20.25	0.1	19,989	0.00%
2018/12/26	2	20.03	0	0.00	20.00	2	20,202	0.01%
2018/12/25	1	20.05	0	0.00	20.05	1	20,285	0.00%
2018/12/24	1	20.00	0	0.00	20.20	1	20,467	0.00%
2018/12/22	0	0.00	10	20.05	20.05	-10	20,407	-0.05%
2018/12/21	1	20.00	1	20.10	20.00	0	20,553	0.00%
2018/12/20	0	0.00	1	20.20	20.05	-1	20,632	0.00%
2018/12/19	4	20.13	5	20.10	20.20	-1	20,630	0.00%
2018/12/18	4	20.08	0	0.00	20.05	4	20,689	0.02%
2018/12/17	3	20.42	0	0.00	20.40	3	20,559	0.01%
2018/12/13	0	0.00	1	20.70	20.60	-1	20,707	0.00%
2018/12/12	1.2	20.34	0	0.00	20.45	1.2	20,676	0.01%
2018/12/11	0.5	20.35	0	0.00	20.20	0.5	20,699	0.00%
2018/12/10	4	20.30	0	0.00	20.20	4	20,823	0.02%
2018/12/07	2.2	20.41	0	0.00	20.35	2.2	20,881	0.01%
2018/12/06	6	20.50	2	20.50	20.45	4	20,842	0.02%
2018/12/05	3	20.68	0	0.00	20.65	3	20,622	0.01%
2018/12/04	2	20.90	0	0.00	20.90	2	20,671	0.01%
2018/12/03	1	21.00	0	0.00	21.00	1	21,048	0.00%
2018/11/29	4.1	20.70	0	0.00	20.65	4.1	20,923	0.02%
2018/11/28	7	20.70	0	0.00	20.75	7	20,813	0.03%
2018/11/26	1	20.85	0	0.00	20.75	1	20,769	0.00%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/16	0.1	21.35	0	0.00	21.30	0.1	20,940	0.00%
2018/11/15	5	21.00	0	0.00	21.25	5	21,101	0.02%
2018/11/13	0	0.00	0.1	21.15	21.10	-0.1	21,146	0.00%
2018/11/12	0	0.00	5	21.15	21.10	-5	21,230	-0.02%
2018/11/08	2	21.28	1	21.30	21.35	1	21,427	0.00%
2018/11/07	0	0.00	3	21.12	21.10	-3	21,259	-0.01%
2018/11/05	0	0.00	1	20.70	20.90	-1	21,271	0.00%
2018/11/02	5.1	20.51	3	20.48	20.95	2.1	21,327	0.01%
2018/11/01	2	20.30	0	0.00	20.35	2	21,475	0.01%
2018/10/30	2	19.90	0	0.00	19.85	2	21,381	0.01%
2018/10/29	6.4	19.70	0	0.00	19.60	6.4	21,457	0.03%
2018/10/26	1	19.90	0	0.00	19.85	1	21,237	0.00%
2018/10/25	7	19.94	0	0.00	19.95	7	20,989	0.03%
2018/10/24	5	20.18	0	0.00	20.40	5	20,864	0.02%
2018/10/23	3	20.52	0	0.00	20.55	3	20,596	0.01%
2018/10/22	9	20.96	0	0.00	20.90	9	20,634	0.04%
2018/10/19	0	0.00	2	21.10	21.20	-2	21,371	-0.01%
2018/10/17	2	21.25	0	0.00	21.30	2	22,288	0.01%
2018/10/16	9	21.20	0	0.00	21.25	9	22,707	0.04%
2018/10/15	2	21.45	0	0.00	21.50	2	22,810	0.01%
2018/10/12	8	21.28	2	21.55	21.75	6	22,725	0.03%
2018/10/11	18	21.75	12	21.38	21.60	6	22,514	0.03%
2018/10/09	0	0.00	3.3	22.39	22.35	-3.3	21,684	-0.02%
2018/10/08	1	22.00	0	0.00	22.05	1	21,599	0.00%
2018/10/05	12	22.06	0	0.00	22.05	12	21,648	0.06%
2018/10/04	1	22.15	0	0.00	22.20	1	21,719	0.00%
2018/10/02	1	22.40	1	22.40	22.45	0	21,800	0.00%
2018/09/27	5	22.46	0	0.00	22.50	5	21,937	0.02%
2018/09/26	8	22.64	0	0.00	22.55	8	21,787	0.04%
2018/09/25	0.8	22.70	4	22.60	22.75	-3.2	21,931	-0.01%
2018/09/20	2	22.20	0	0.00	22.20	2	21,815	0.01%
2018/09/19	5	22.30	0	0.00	22.30	5	21,922	0.02%
2018/09/18	0	0.00	2	22.35	22.40	-2	21,967	-0.01%
2018/09/17	2	22.28	0	0.00	22.30	2	22,111	0.01%
2018/09/14	0	0.00	2	22.50	22.35	-2	23,007	-0.01%
2018/09/13	0	0.00	0.1	22.40	22.40	-0.1	23,321	0.00%
2018/09/11	1	22.10	0	0.00	22.30	1	24,111	0.00%
2018/09/10	2	22.15	2	22.25	22.30	0	24,379	0.00%
2018/09/07	1	22.45	0	0.00	22.30	1	24,644	0.00%
2018/09/05	2	22.33	2	22.40	22.25	0	24,306	0.00%
2018/09/04	10	22.50	0	0.00	22.45	10	24,389	0.04%
2018/09/03	0.8	22.50	0	0.00	22.45	0.8	24,495	0.00%
2018/08/31	3	22.50	1	22.45	22.60	2	24,580	0.01%
2018/08/30	4	22.43	0	0.00	22.45	4	24,596	0.02%
2018/08/29	6.1	22.49	6	22.51	22.60	0.1	24,861	0.00%
2018/08/27	1	22.20	0	0.00	22.25	1	24,877	0.00%
2018/08/23	2	22.30	0	0.00	22.35	2	26,130	0.01%
2018/08/22	0	0.00	40	22.23	22.25	-40	26,468	-0.15%
2018/08/21	1	21.90	4	21.93	22.00	-3	26,256	-0.01%
2018/08/17	1	21.70	0	0.00	21.75	1	26,200	0.00%
2018/08/16	0	0.00	3	21.65	21.80	-3	26,087	-0.01%
2018/08/15	1	21.80	1	21.75	21.55	0	26,034	0.00%
2018/08/14	1	21.60	0	0.00	21.70	1	26,005	0.00%
2018/08/13	6	21.51	0	0.00	21.60	6	26,031	0.02%
2018/08/09	1	21.80	1	21.90	21.70	0	25,901	0.00%
2018/08/07	10	21.75	0	0.00	21.65	10	25,626	0.04%
2018/08/02	2	21.33	5	21.30	21.25	-3	25,593	-0.01%
2018/08/01	1	21.35	0	0.00	21.40	1	25,543	0.00%
2018/07/31	0	0.00	86	21.18	21.35	-86	25,618	-0.34%
2018/07/30	0	0.00	11	20.95	21.00	-11	25,488	-0.04%
2018/07/27	62	21.02	3	20.92	20.95	59	25,593	0.23%
2018/07/26	34	20.98	15	20.95	21.10	19	25,359	0.07%
2018/07/25	2	22.38	13	22.44	22.45	-11	24,594	-0.04%
2018/07/24	0	0.00	1	22.35	22.35	-1	24,225	0.00%
2018/07/23	19	22.07	7	22.11	22.20	12	23,943	0.05%
2018/07/20	5	21.75	5	21.85	21.90	0	23,817	0.00%
2018/07/19	8	21.80	12	21.81	21.80	-4	23,401	-0.02%
2018/07/18	0	0.00	17	21.70	21.70	-17	23,302	-0.07%
2018/07/17	0	0.00	10	21.75	21.70	-10	23,322	-0.04%
2018/07/16	0	0.00	1	21.75	21.70	-1	23,204	0.00%
2018/07/13	17	21.75	1	21.75	21.80	16	23,181	0.07%
2018/07/11	10	21.25	0	0.00	21.25	10	22,821	0.04%
2018/07/10	10	21.15	0	0.00	21.15	10	22,723	0.04%
2018/07/09	3	21.10	0	0.00	21.05	3	22,706	0.01%
2018/07/06	4	20.89	10	20.90	20.95	-6	22,809	-0.03%
2018/07/05	11	20.90	1	20.95	20.90	10	22,934	0.04%
2018/07/04	0	0.00	2	21.00	20.90	-2	23,080	-0.01%
2018/07/03	20	21.00	5	21.05	20.95	15	23,244	0.06%
2018/07/02	0	0.00	1	21.35	21.05	-1	23,287	0.00%
2018/06/29	2	21.23	1	21.25	21.25	1	23,269	0.00%
2018/06/27	1	21.05	0	0.00	21.00	1	22,898	0.00%
2018/06/26	1	21.05	0	0.00	21.10	1	22,866	0.00%
2018/06/25	0	0.00	1	21.25	21.15	-1	22,765	0.00%
2018/06/22	6	20.90	0	0.00	20.90	6	22,187	0.03%
2018/06/21	15	21.05	0	0.00	21.05	15	21,835	0.07%
2018/06/20	3	21.17	0	0.00	21.20	3	21,448	0.01%
2018/06/15	1	21.40	10	21.45	21.50	-9	20,993	-0.04%
2018/06/14	15	21.55	1	21.45	21.40	14	20,688	0.07%
2018/06/13	5	21.83	2	21.85	21.75	3	20,651	0.01%
2018/06/08	2.4	21.83	1	21.85	21.85	1.4	20,647	0.01%
2018/06/07	7	21.80	0.1	21.90	21.90	6.9	20,550	0.03%
2018/06/06	7	21.53	1	21.80	21.80	6	20,481	0.03%
2018/06/05	0	0.00	1	21.50	21.50	-1	20,094	0.00%
2018/05/31	6	20.93	1	21.05	20.90	5	19,617	0.03%
2018/05/30	12	21.10	50	21.01	21.00	-38	18,518	-0.21%
2018/05/29	0	0.00	2	21.25	21.30	-2	18,050	-0.01%
2018/05/25	1	21.15	1	21.20	21.15	0	18,447	0.00%
2018/05/24	0	0.00	1	21.15	21.20	-1	18,530	-0.01%
2018/05/23	0	0.00	9	21.20	21.15	-9	18,745	-0.05%
2018/05/22	17	21.20	21	21.20	21.25	-4	18,789	-0.02%
2018/05/21	0	0.00	10	21.20	21.25	-10	19,174	-0.05%
2018/05/18	6	21.17	1	21.15	21.15	5	19,484	0.03%
2018/05/17	0	0.00	10	21.25	21.15	-10	19,752	-0.05%
2018/05/16	1.3	21.10	0	0.00	21.10	1.3	19,724	0.01%
2018/05/15	5	21.25	0	0.00	21.15	5	20,236	0.02%
2018/05/14	3	21.22	10	21.06	21.20	-7	21,219	-0.03%
2018/05/11	0	0.00	1	20.90	20.90	-1	20,891	0.00%
2018/05/10	10	20.75	1.7	20.77	20.80	8.3	20,762	0.04%
2018/05/09	6	20.73	4	20.73	20.70	2	20,623	0.01%
2018/05/08	1	20.65	2	20.75	20.70	-1	20,609	0.00%
2018/05/07	3	20.67	2	20.70	20.70	1	20,482	0.00%
2018/05/04	2	20.55	2	20.65	20.70	0	20,229	0.00%
2018/05/03	9	20.62	0	0.00	20.55	9	19,964	0.05%
2018/05/02	4	20.88	19	20.89	20.85	-15	19,853	-0.08%
2018/04/30	0	0.00	7	20.90	21.00	-7	19,823	-0.04%
2018/04/27	11	20.60	2	20.60	20.60	9	19,442	0.05%
2018/04/26	15	20.50	5	20.55	20.55	10	19,337	0.05%
2018/04/24	1	20.20	9	20.24	20.25	-8	18,750	-0.04%
2018/04/23	15	20.15	2.4	20.28	20.15	12.6	18,664	0.07%
2018/04/20	10	20.30	3	20.30	20.35	7	18,459	0.04%
2018/04/19	0	0.00	5	20.20	20.20	-5	18,391	-0.03%
2018/04/17	10	20.00	0	0.00	20.05	10	18,418	0.05%
2018/04/16	10	20.10	2	20.10	20.15	8	18,419	0.04%
2018/04/13	0.3	20.05	1	20.10	20.05	-0.7	18,429	0.00%
2018/04/12	10	20.10	8.8	20.03	20.10	1.2	18,673	0.01%
2018/04/11	1.2	19.92	2	19.98	20.00	-0.8	18,618	0.00%
2018/04/10	0	0.00	2	19.70	19.80	-2	18,443	-0.01%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/03	2.2	19.44	2	19.40	19.45	0.2	18,393	0.00%
2018/04/02	1	19.45	0	0.00	19.50	1	18,244	0.01%
2018/03/31	1	19.55	1	19.60	19.55	0	18,130	0.00%
2018/03/29	3.7	19.52	0	0.00	19.60	3.7	18,061	0.02%
2018/03/28	1	19.40	1	19.50	19.50	0	17,940	0.00%
2018/03/27	1.2	19.46	0	0.00	19.45	1.2	17,863	0.01%
2018/03/23	5	19.35	0	0.00	19.40	5	17,404	0.03%
2018/03/22	1	19.70	0	0.00	19.60	1	17,160	0.01%
2018/03/21	0	0.00	20	19.55	19.60	-20	17,019	-0.12%
2018/03/19	11	19.50	5	19.55	19.60	6	17,095	0.04%
2018/03/16	2	19.33	0	0.00	19.30	2	16,798	0.01%
2018/03/14	3	19.45	1	19.45	19.45	2	16,414	0.01%
2018/03/13	0	0.00	62	19.50	19.55	-62	16,419	-0.38%
2018/03/12	0	19.50	0.2	19.50	19.50	-0.2	16,407	0.00%
2018/03/09	13	19.36	0	0.00	19.40	13	16,501	0.08%
2018/03/07	0	0.00	15	19.40	19.40	-15	16,752	-0.09%
2018/03/06	0.4	19.40	0	0.00	19.35	0.4	17,009	0.00%
2018/03/05	2	19.28	0	0.00	19.20	2	17,229	0.01%
2018/03/02	0	0.00	16	19.30	19.35	-16	17,120	-0.09%
2018/03/01	1	19.50	0	0.00	19.40	1	17,038	0.01%
2018/02/27	0	0.00	8	19.46	19.35	-8	16,915	-0.05%
2018/02/26	0	0.00	2	19.45	19.50	-2	16,660	-0.01%
2018/02/23	8	19.34	0	0.00	19.30	8	16,730	0.05%
2018/02/22	5	19.25	0	0.00	19.30	5	17,184	0.03%
2018/02/21	2	19.30	2	19.28	19.30	0	17,463	0.00%
2018/02/12	1	18.80	0	0.00	18.80	1	17,075	0.01%
2018/02/09	5	18.76	11	18.80	18.70	-6	16,791	-0.04%
2018/02/07	7	18.84	0	0.00	18.65	7	16,492	0.04%
2018/02/06	57.6	18.64	10	18.65	18.50	47.6	16,036	0.30%
2018/02/05	11	19.08	0	0.00	19.10	11	14,890	0.07%
2018/02/02	1	19.30	0	0.00	19.30	1	14,702	0.01%
2018/02/01	31	19.30	0.4	19.35	19.30	30.6	14,743	0.21%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	4	19.38	0	0.00	19.30	4	14,652	0.03%
2018/01/26	1	19.45	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	3	19.40	0	0.00	19.45	3	14,371	0.02%
2018/01/23	4	19.53	0	0.00	19.55	4	14,207	0.03%
2018/01/22	16	19.52	0	0.00	19.60	16	14,192	0.11%
2018/01/18	3	19.55	0	0.00	19.55	3	14,103	0.02%
2018/01/17	0	0.00	2	19.50	19.50	-2	14,104	-0.01%
2018/01/16	1.3	19.45	0	0.00	19.45	1.3	13,944	0.01%
2018/01/15	2	19.48	8	19.46	19.50	-6	13,804	-0.04%
2018/01/12	5	19.50	0	0.00	19.50	5	13,625	0.04%
2018/01/11	2	19.48	1	19.50	19.55	1	13,433	0.01%
2018/01/10	0.1	19.55	5	19.53	19.60	-4.9	13,576	-0.04%
2018/01/09	1	19.50	0	0.00	19.60	1	13,486	0.01%
2018/01/08	0	0.00	26	19.39	19.60	-26	13,493	-0.19%
2018/01/05	5.1	19.30	0	0.00	19.35	5.1	13,108	0.04%
2018/01/04	1	19.20	0.4	19.25	19.30	0.6	13,178	0.00%
2018/01/03	1.9	19.25	9.4	19.13	19.35	-7.4	13,256	-0.06%
2018/01/02	1	18.90	0.5	18.90	18.90	0.5	12,821	0.00%