玉山金 (2884)-元富-永和券商分點個股進出

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

玉山金

(2884)

可現股當沖

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

立即追蹤
本地時間:14:30

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-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	27.35	1	27.40	27.45	1	22,175	0.00%
2024/11/21	1	27.00	0	0.00	27.35	1	21,646	0.00%
2024/11/20	10.3	27.05	1	27.15	27.05	9.3	20,916	0.04%
2024/11/19	9.9	26.96	5.7	27.06	27.10	4.2	19,862	0.02%
2024/11/18	8	26.84	5	27.00	27.15	3	18,827	0.02%
2024/11/15	2.1	26.89	0	0.00	26.85	2.1	18,125	0.01%
2024/11/14	7.1	26.88	0	0.00	26.70	7.1	17,992	0.04%
2024/11/13	3	27.05	0	0.00	27.10	3	17,725	0.02%
2024/11/12	5.2	27.05	0	0.00	27.15	5.2	17,893	0.03%
2024/11/11	0.4	27.49	0	0.00	27.45	0.4	17,642	0.00%
2024/11/06	7.9	27.31	2	27.30	27.05	5.9	18,659	0.03%
2024/11/05	0.1	27.25	0	0.00	27.30	0.1	18,890	0.00%
2024/11/04	1.1	27.34	0	0.00	27.35	1.1	19,382	0.01%
2024/11/01	3.2	26.95	0	0.00	26.85	3.2	20,312	0.02%
2024/10/30	0	27.55	3.2	27.35	27.40	-3.1	20,091	-0.02%
2024/10/29	2.1	27.15	0	0.00	27.30	2.1	20,367	0.01%
2024/10/28	1.9	27.61	0	0.00	27.50	1.9	20,578	0.01%
2024/10/24	6	27.75	0	0.00	27.85	6	21,866	0.03%
2024/10/23	0.2	28.13	0	0.00	27.90	0.2	23,000	0.00%
2024/10/22	0.1	28.20	0	0.00	28.20	0.1	23,654	0.00%
2024/10/21	0.3	28.75	0.2	28.35	28.15	0.1	24,287	0.00%
2024/10/18	0	0.00	18.3	28.68	28.80	-18.3	24,720	-0.07%
2024/10/17	0.1	28.30	0	0.00	28.25	0.1	25,238	0.00%
2024/10/16	0	0.00	10	28.50	28.35	-10	25,827	-0.04%
2024/10/15	0.1	28.45	2.6	28.45	28.65	-2.5	26,109	-0.01%
2024/10/14	0.1	28.30	2	28.25	28.30	-1.9	26,307	-0.01%
2024/10/11	0.2	28.23	2	28.20	28.15	-1.8	26,491	-0.01%
2024/10/09	0	0.00	10	28.08	28.05	-10	26,719	-0.04%
2024/10/08	0	0.00	3	28.05	27.95	-3	26,967	-0.01%
2024/10/07	1.2	27.91	0	0.00	28.10	1.2	27,092	0.00%
2024/10/04	0.1	28.25	0	0.00	28.00	0.1	27,123	0.00%
2024/10/01	4.9	28.03	12	28.11	28.65	-7.1	26,858	-0.03%
2024/09/30	0	28.35	2	28.45	28.05	-2	26,927	-0.01%
2024/09/26	1.1	28.69	3	28.70	28.65	-1.9	26,996	-0.01%
2024/09/25	0	0.00	2	28.58	28.50	-2	26,988	-0.01%
2024/09/24	0	0.00	9.2	28.47	28.50	-9.2	27,074	-0.03%
2024/09/23	0.1	28.20	5.1	28.29	28.40	-5	27,230	-0.02%
2024/09/20	0.2	28.10	25	28.10	28.20	-24.8	27,312	-0.09%
2024/09/19	0.1	27.80	0.6	27.85	27.85	-0.5	27,240	0.00%
2024/09/18	0.4	27.80	13	27.85	27.85	-12.6	27,325	-0.05%
2024/09/16	0.1	27.85	1	27.75	27.70	-0.9	27,622	0.00%
2024/09/13	0	0.00	1	27.80	27.80	-1	27,818	0.00%
2024/09/12	0.1	27.70	0	0.00	27.70	0.1	28,295	0.00%
2024/09/11	0.1	27.75	0	0.00	27.60	0.1	28,398	0.00%
2024/09/10	0.3	27.89	2	27.95	27.95	-1.7	28,441	-0.01%
2024/09/09	0.6	27.75	77	27.18	27.90	-76.4	28,254	-0.27%
2024/09/06	0.3	27.31	295.1	27.15	27.50	-294.8	28,154	-1.05%	大賣/鉅額交易
2024/09/05	2.1	27.45	0.3	27.60	27.30	1.8	28,213	0.01%
2024/09/04	2.1	27.05	2	27.25	27.25	0.1	28,333	0.00%
2024/09/03	1.1	27.95	0.2	27.95	27.65	0.9	28,137	0.00%
2024/09/02	1.3	28.08	2	28.25	28.10	-0.7	28,285	0.00%
2024/08/30	0.2	28.03	9	28.14	28.20	-8.8	28,505	-0.03%
2024/08/29	0	0.00	11.6	27.91	27.95	-11.6	28,306	-0.04%
2024/08/26	0.1	27.85	6	27.78	27.90	-5.9	30,998	-0.02%
2024/08/23	0.1	27.40	0	0.00	27.40	0.1	31,165	0.00%
2024/08/22	1	27.25	2	27.25	27.40	-1	31,283	0.00%
2024/08/21	0	27.35	7	27.22	27.35	-7	31,623	-0.02%
2024/08/20	0.5	27.23	3.1	27.28	27.30	-2.6	31,956	-0.01%
2024/08/19	0.1	27.30	0	0.00	27.15	0.1	32,949	0.00%
2024/08/16	0	0.00	45	27.24	27.30	-45	33,710	-0.13%
2024/08/15	2.3	27.01	0	0.00	26.70	2.3	34,426	0.01%
2024/08/14	1	27.20	3	27.33	27.25	-2	35,510	-0.01%
2024/08/13	2.1	26.80	0	0.00	26.80	2.1	36,429	0.01%
2024/08/12	0.2	27.02	7	27.15	27.00	-6.8	36,545	-0.02%
2024/08/08	0.1	25.90	0	0.00	25.80	0.1	36,014	0.00%
2024/08/07	1.2	25.90	0	0.00	25.90	1.2	35,903	0.00%
2024/08/06	5.2	25.67	3.1	25.36	25.75	2.1	35,931	0.01%
2024/08/05	10.3	25.49	5	25.41	25.35	5.3	35,513	0.02%
2024/08/02	15.3	26.20	8	26.28	26.45	7.3	34,697	0.02%
2024/08/01	7.2	26.53	3	26.60	26.65	4.2	34,521	0.01%
2024/07/31	0.3	26.60	1	26.50	26.55	-0.7	34,624	0.00%
2024/07/30	5.2	26.20	8	26.35	26.25	-2.8	34,344	-0.01%
2024/07/29	18	26.78	0	0.00	26.70	18	33,901	0.05%
2024/07/26	8.6	27.05	0.1	27.20	27.00	8.5	33,348	0.03%
2024/07/23	2.6	29.81	0	0.00	29.80	2.6	32,615	0.01%
2024/07/22	10.2	29.64	5	29.65	29.70	5.2	31,924	0.02%
2024/07/19	0.4	30.25	2.1	30.22	30.25	-1.7	31,416	-0.01%
2024/07/18	0.2	30.30	23.2	30.28	30.45	-23	30,911	-0.07%
2024/07/17	0	0.00	0.1	30.00	30.05	-0.1	30,308	0.00%
2024/07/15	1.1	29.83	0	0.00	30.00	1.1	29,944	0.00%
2024/07/12	0	0.00	0.4	29.85	29.90	-0.4	29,800	0.00%
2024/07/11	0	0.00	2.2	29.81	29.85	-2.2	29,938	-0.01%
2024/07/10	0.1	29.50	15	29.45	29.60	-14.9	30,359	-0.05%
2024/07/09	0	0.00	0	29.20	29.25	0	30,202	0.00%
2024/07/08	0.5	29.10	1	29.20	29.25	-0.5	30,075	0.00%
2024/07/05	0.3	29.28	0.5	29.15	29.25	-0.2	29,962	0.00%
2024/07/04	0.1	29.20	12	29.13	29.25	-11.9	30,026	-0.04%
2024/07/03	2	28.75	3.4	28.99	29.05	-1.4	29,942	0.00%
2024/07/02	0	0.00	0	28.70	28.75	0	29,776	0.00%
2024/07/01	0.1	28.60	0	0.00	28.75	0.1	30,048	0.00%
2024/06/27	0	0.00	1	28.60	28.60	-1	29,873	0.00%
2024/06/26	0.3	28.80	0	0.00	28.80	0.3	29,720	0.00%
2024/06/25	0.1	29.00	1.1	29.09	29.10	-1	29,742	0.00%
2024/06/24	1	28.75	0	0.00	29.00	1	29,648	0.00%
2024/06/21	2	28.90	0.1	28.90	28.90	1.9	29,922	0.01%
2024/06/20	1.2	28.90	0.6	28.85	29.00	0.6	29,718	0.00%
2024/06/19	0.2	28.80	7.2	29.02	28.95	-7	29,989	-0.02%
2024/06/18	0	0.00	0.1	28.80	28.85	-0.1	29,873	0.00%
2024/06/17	0	28.80	0	0.00	28.70	0	29,953	0.00%
2024/06/14	1	28.70	0	0.00	28.75	1	30,207	0.00%
2024/06/12	0	0.00	1	28.75	28.75	-1	31,291	0.00%
2024/06/11	0.1	28.77	0	0.00	28.60	0.1	31,762	0.00%
2024/06/07	0	0.00	7.1	28.87	28.95	-7.1	31,721	-0.02%
2024/06/06	0	28.70	0	0.00	28.85	0	31,698	0.00%
2024/06/05	0.1	28.55	5	28.75	28.60	-4.9	31,635	-0.02%
2024/06/04	5	28.20	0	0.00	28.35	5	31,708	0.02%
2024/06/03	0	0.00	1	28.80	28.60	-1	31,681	0.00%
2024/05/30	2.1	27.71	0	0.00	27.70	2.1	29,475	0.01%
2024/05/29	4	28.00	0	0.00	27.90	4	29,317	0.01%
2024/05/28	1	28.45	0	0.00	28.40	1	29,067	0.00%
2024/05/27	0.1	28.35	1.1	28.50	28.65	-1	29,542	0.00%
2024/05/24	15	28.28	5.2	28.21	28.30	9.8	29,801	0.03%
2024/05/23	3	28.27	0.8	28.40	28.65	2.2	29,765	0.01%
2024/05/22	18.1	28.59	0	0.00	28.50	18.1	28,969	0.06%
2024/05/21	14.1	28.56	5	29.10	28.85	9.1	28,352	0.03%
2024/05/20	4.1	29.02	10	29.36	29.40	-5.9	27,499	-0.02%
2024/05/17	7	28.73	25.2	28.82	29.00	-18.2	26,294	-0.07%
2024/05/16	0	0.00	1	28.20	28.30	-1	25,180	0.00%
2024/05/15	5.4	28.20	0	0.00	28.00	5.4	24,945	0.02%
2024/05/14	3	27.98	2	27.95	27.90	1	25,005	0.00%
2024/05/13	4	28.24	2	28.30	28.30	2	25,333	0.01%
2024/05/10	2.1	28.15	3.3	28.26	28.50	-1.2	25,250	0.00%
2024/05/09	0.1	28.00	2	28.20	27.90	-1.9	25,063	-0.01%
2024/05/08	0	0.00	3	28.07	28.25	-3	24,971	-0.01%
2024/05/07	1.5	28.12	15	28.20	28.20	-13.5	24,922	-0.05%
2024/05/06	1.1	28.05	12	28.05	28.10	-10.9	24,685	-0.04%
2024/05/03	0.1	27.60	0	0.00	27.60	0.1	24,200	0.00%
2024/05/02	0.3	27.65	4	27.59	27.45	-3.7	24,077	-0.02%
2024/04/30	0.1	27.40	9.1	27.62	27.40	-9	24,007	-0.04%
2024/04/29	1	27.55	6.1	27.61	27.65	-5.1	23,856	-0.02%
2024/04/25	0.2	27.05	0	0.00	27.15	0.2	23,519	0.00%
2024/04/24	0	27.10	0	0.00	27.05	0	23,463	0.00%
2024/04/23	0	27.10	2.1	27.25	27.20	-2.1	23,582	-0.01%
2024/04/22	1.2	26.96	11	27.00	27.05	-9.8	23,508	-0.04%
2024/04/19	5.2	26.52	0	0.00	26.55	5.2	23,286	0.02%
2024/04/18	3.4	26.89	0	0.00	27.00	3.4	22,782	0.01%
2024/04/17	1.1	26.50	0	0.00	26.50	1.1	22,603	0.00%
2024/04/16	9	26.44	4.7	26.57	26.30	4.3	22,238	0.02%
2024/04/15	0	27.05	0.1	27.00	27.05	-0.1	21,578	0.00%
2024/04/12	1	27.10	2	27.05	27.10	-1	21,487	0.00%
2024/04/10	0.2	27.20	0	0.00	27.15	0.2	21,272	0.00%
2024/04/09	1	27.20	0	0.00	27.30	1	21,201	0.00%
2024/04/08	0.1	27.10	1	27.15	27.15	-0.9	21,091	0.00%
2024/04/03	9	26.98	0	0.00	26.90	9	20,964	0.04%
2024/04/02	1	27.30	0	0.00	27.30	1	20,732	0.00%
2024/04/01	1.3	27.21	0	0.00	27.35	1.3	20,725	0.01%
2024/03/29	0	0.00	1	27.10	27.25	-1	20,636	0.00%
2024/03/27	1	27.15	1	27.20	27.20	0	20,255	0.00%
2024/03/26	0	0.00	3	27.23	27.35	-3	20,157	-0.01%
2024/03/25	13.2	27.09	0	0.00	27.05	13.2	19,831	0.07%
2024/03/22	2	27.07	4.6	27.06	27.10	-2.6	19,769	-0.01%
2024/03/21	0	26.65	3.1	26.70	26.75	-3.1	19,355	-0.02%
2024/03/20	0.2	26.50	5	26.50	26.50	-4.8	19,372	-0.02%
2024/03/19	1.2	26.52	15	26.50	26.55	-13.8	19,384	-0.07%
2024/03/18	3.3	26.50	30.6	26.51	26.50	-27.3	19,138	-0.14%
2024/03/15	2	26.03	16	26.15	26.20	-14	18,545	-0.08%
2024/03/14	0	25.95	2.7	25.97	26.05	-2.7	17,906	-0.02%
2024/03/13	2.1	25.65	13	25.56	25.70	-10.9	17,429	-0.06%
2024/03/11	2.1	25.30	32.1	25.37	25.50	-30	17,255	-0.17%
2024/03/08	6	25.35	1	25.30	25.30	5	17,111	0.03%
2024/03/07	2	25.33	1	25.40	25.40	1	16,848	0.01%
2024/03/06	0	0.00	4	25.40	25.40	-4	16,754	-0.02%
2024/03/05	3.2	25.35	1	25.35	25.30	2.2	17,078	0.01%
2024/03/04	0	0.00	3	25.35	25.35	-3	17,106	-0.02%
2024/03/01	3.1	25.16	0	0.00	25.35	3.1	17,143	0.02%
2024/02/29	1	25.20	2	25.30	25.25	-1	17,045	-0.01%
2024/02/27	10.2	25.05	5	25.00	25.10	5.2	16,349	0.03%
2024/02/26	26.1	24.36	16.9	24.37	24.35	9.2	15,680	0.06%
2024/02/23	1.1	24.50	0	0.00	24.40	1.1	15,393	0.01%
2024/02/22	1	24.55	13	24.60	24.50	-12	15,548	-0.08%
2024/02/21	3.3	24.66	0	0.00	24.65	3.3	15,462	0.02%
2024/02/20	0.2	24.81	8.1	24.82	24.75	-7.9	15,474	-0.05%
2024/02/19	0.3	24.77	0	0.00	24.80	0.3	15,942	0.00%
2024/02/16	6	24.65	8.8	24.65	24.65	-2.8	16,164	-0.02%
2024/02/15	1.3	24.71	0	0.00	24.65	1.3	16,245	0.01%
2024/02/05	13	24.48	0	0.00	24.50	13	16,018	0.08%
2024/02/02	0	0.00	0.1	24.80	24.85	-0.1	15,635	0.00%
2024/02/01	5.3	24.75	3	24.90	24.90	2.3	15,583	0.01%
2024/01/31	3	24.70	0	0.00	24.75	3	15,622	0.02%
2024/01/30	10.1	24.85	1.3	24.82	24.75	8.8	15,642	0.06%
2024/01/29	0.2	25.00	4.8	24.96	25.00	-4.6	15,754	-0.03%
2024/01/26	1.9	24.92	0	0.00	24.85	1.9	15,870	0.01%
2024/01/25	1	24.65	0	0.00	24.65	1	15,891	0.01%
2024/01/24	1	24.60	22.5	24.65	24.65	-21.5	15,832	-0.14%
2024/01/23	2	24.60	13	24.66	24.65	-11	15,780	-0.07%
2024/01/22	3.2	24.62	1	24.60	24.55	2.2	15,738	0.01%
2024/01/19	2	24.56	0	0.00	24.70	2	15,569	0.01%
2024/01/18	5	24.70	0	0.00	24.55	5	15,506	0.03%
2024/01/17	3.1	24.71	0.6	24.80	24.60	2.5	15,396	0.02%
2024/01/16	6.9	25.06	0	0.00	25.00	6.9	15,148	0.05%
2024/01/15	0.2	25.40	0	0.00	25.40	0.2	14,957	0.00%
2024/01/12	1	25.35	0	0.00	25.35	1	15,170	0.01%
2024/01/11	1	25.40	0	0.00	25.40	1	15,220	0.01%
2024/01/10	3.4	25.44	1	25.50	25.40	2.4	15,145	0.02%
2024/01/09	0.3	25.72	0	0.00	25.50	0.3	15,226	0.00%
2024/01/08	1	25.85	5	25.90	25.80	-4	15,229	-0.03%
2024/01/05	0.1	25.65	0	0.00	25.65	0.1	15,177	0.00%
2024/01/04	0	0.00	0	25.65	25.70	0	15,318	0.00%
2024/01/03	2	25.53	0	0.00	25.60	2	15,632	0.01%
2024/01/02	0.1	25.80	5	25.88	25.90	-4.9	15,580	-0.03%
2023/12/29	0	0.00	5	25.75	25.80	-5	15,639	-0.03%
2023/12/27	0	0.00	3.3	25.59	25.70	-3.3	15,958	-0.02%
2023/12/26	0.3	25.43	2	25.50	25.50	-1.7	15,869	-0.01%
2023/12/25	0.2	25.35	0	0.00	25.35	0.2	15,844	0.00%
2023/12/22	0.2	25.40	4	25.35	25.40	-3.8	15,902	-0.02%
2023/12/21	10	25.23	0	0.00	25.40	10	15,928	0.06%
2023/12/20	3.1	25.38	0	25.40	25.40	3.1	15,837	0.02%
2023/12/18	0.2	25.65	5	25.65	25.65	-4.8	15,928	-0.03%
2023/12/15	1.2	25.70	53	25.75	25.70	-51.9	16,006	-0.32%
2023/12/14	0	0.00	12	25.70	25.75	-12	15,631	-0.08%
2023/12/13	2.1	25.40	0	0.00	25.45	2.1	15,320	0.01%
2023/12/12	2	25.50	0	0.00	25.50	2	15,780	0.01%
2023/12/11	1.4	25.55	0	0.00	25.60	1.4	15,935	0.01%
2023/12/07	0	25.50	0	0.00	25.50	0	15,995	0.00%
2023/12/06	0	25.50	1	25.65	25.55	-1	16,053	-0.01%
2023/12/05	0.1	25.35	3	25.25	25.45	-2.9	15,903	-0.02%
2023/12/04	1	25.20	0	0.00	25.25	1	15,964	0.01%
2023/12/01	5	25.25	0	0.00	25.25	5	16,050	0.03%
2023/11/30	0.1	25.60	2.6	25.61	25.60	-2.5	15,938	-0.02%
2023/11/29	0	25.55	0	0.00	25.55	0	15,390	0.00%
2023/11/28	0.4	25.60	2	25.63	25.70	-1.6	15,247	-0.01%
2023/11/27	0	0.00	3	25.45	25.35	-3	15,485	-0.02%
2023/11/24	0	0.00	1	25.50	25.50	-1	15,446	-0.01%
2023/11/22	1.3	25.50	2	25.55	25.50	-0.7	15,421	0.00%
2023/11/21	2.2	25.60	18	25.56	25.70	-15.8	15,392	-0.10%
2023/11/20	0.5	25.15	0	0.00	25.20	0.5	15,160	0.00%
2023/11/17	2	25.23	1	25.20	25.15	1	15,128	0.01%
2023/11/16	0.2	25.00	2.5	24.96	25.15	-2.3	15,028	-0.02%
2023/11/15	0.3	24.60	1	24.60	24.60	-0.7	14,492	0.00%
2023/11/14	1	24.40	0	0.00	24.50	1	14,218	0.01%
2023/11/13	6	24.52	0	0.00	24.50	6	14,179	0.04%
2023/11/10	0.5	24.50	0	0.00	24.50	0.5	14,489	0.00%
2023/11/08	2.2	24.45	0	0.00	24.55	2.2	14,809	0.01%
2023/11/06	1.1	24.55	14.2	24.52	24.55	-13.1	14,703	-0.09%
2023/11/03	1	24.40	6	24.25	24.35	-5	14,523	-0.03%
2023/11/02	1	24.20	0	0.00	24.15	1	14,579	0.01%
2023/11/01	12	23.95	0	0.00	23.85	12	14,552	0.08%
2023/10/30	3.2	23.87	20	23.90	23.85	-16.8	14,894	-0.11%
2023/10/27	1	23.90	0	0.00	24.00	1	14,857	0.01%
2023/10/26	0.2	23.95	0	0.00	23.80	0.2	15,070	0.00%
2023/10/25	2	23.98	0	0.00	23.95	2	15,050	0.01%
2023/10/24	1	23.90	0	0.00	23.95	1	15,626	0.01%
2023/10/23	1.8	24.02	0	0.00	24.05	1.8	16,228	0.01%
2023/10/20	4.2	23.96	0	0.00	24.00	4.2	16,482	0.03%
2023/10/19	0.1	24.30	0	0.00	24.20	0.1	16,384	0.00%
2023/10/16	0.2	24.75	0	0.00	24.70	0.2	16,846	0.00%
2023/10/13	0.1	24.65	10	24.61	24.65	-10	16,874	-0.06%
2023/10/12	15.2	24.60	1	24.75	24.75	14.2	17,048	0.08%
2023/10/11	5.4	24.51	4	24.55	24.60	1.3	17,071	0.01%
2023/10/06	2.9	24.09	5	24.15	24.20	-2.1	16,857	-0.01%
2023/10/05	0.1	24.10	2.8	24.01	24.00	-2.7	16,946	-0.02%
2023/10/04	17	23.85	2	23.85	23.80	15	16,918	0.09%
2023/10/03	1.8	24.12	0	0.00	24.10	1.8	16,657	0.01%
2023/10/02	0.1	24.30	1	24.25	24.15	-0.9	16,730	-0.01%
2023/09/28	1.6	24.25	0	0.00	24.25	1.6	17,234	0.01%
2023/09/26	1.8	24.25	0	0.00	24.15	1.8	17,441	0.01%
2023/09/25	0.5	24.35	2	24.30	24.30	-1.5	17,418	-0.01%
2023/09/22	0.1	24.15	1	24.20	24.10	-0.9	17,676	-0.01%
2023/09/21	9.3	24.11	0	0.00	24.05	9.3	17,755	0.05%
2023/09/20	3	24.38	1.2	24.37	24.35	1.8	17,558	0.01%
2023/09/19	0.1	24.50	0	0.00	24.45	0.1	17,476	0.00%
2023/09/18	6.2	24.40	0	0.00	24.45	6.2	17,648	0.04%
2023/09/15	6.2	24.52	0	0.00	24.40	6.2	17,710	0.03%
2023/09/14	10.2	24.60	2	24.65	24.80	8.2	17,220	0.05%
2023/09/13	1	24.30	0	0.00	24.30	1	17,044	0.01%
2023/09/12	1.2	24.18	0.2	24.20	24.25	1	17,281	0.01%
2023/09/11	14.3	24.18	0	0.00	24.15	14.3	17,201	0.08%
2023/09/08	0.8	24.25	0	0.00	24.20	0.8	17,161	0.00%
2023/09/07	1.7	24.25	0	0.00	24.20	1.7	17,201	0.01%
2023/09/06	5.6	24.43	0	0.00	24.35	5.6	17,154	0.03%
2023/09/05	2	24.50	1.1	24.56	24.50	0.9	17,051	0.01%
2023/09/04	0.3	24.65	0.7	24.65	24.60	-0.4	17,088	0.00%
2023/09/01	3	24.53	1.1	24.56	24.55	1.9	17,206	0.01%
2023/08/31	5.5	24.72	0	0.00	24.45	5.5	17,334	0.03%
2023/08/30	0.1	24.90	2.3	24.87	24.80	-2.1	17,105	-0.01%
2023/08/29	1	24.55	7.1	24.55	24.60	-6.1	17,267	-0.04%
2023/08/28	1	24.60	0	0.00	24.50	1	17,312	0.01%
2023/08/25	2.3	24.41	0	0.00	24.35	2.3	17,853	0.01%
2023/08/24	3.2	24.48	0	0.00	24.40	3.2	17,935	0.02%
2023/08/23	4	24.58	0	0.00	24.55	4	17,763	0.02%
2023/08/22	8	24.72	0	0.00	24.65	8	17,798	0.05%
2023/08/21	0.4	25.00	0	0.00	24.85	0.4	17,833	0.00%
2023/08/18	1	24.65	0	0.00	24.60	1	17,896	0.01%
2023/08/17	1	24.30	0.2	24.60	24.50	0.8	17,943	0.00%
2023/08/16	9.4	24.58	1.6	24.64	24.55	7.8	17,968	0.04%
2023/08/15	2.1	25.03	0	0.00	25.00	2.1	18,074	0.01%
2023/08/14	2.4	25.37	1.2	25.59	25.35	1.2	18,157	0.01%
2023/08/10	1	25.81	0	0.00	25.85	1	18,654	0.01%
2023/08/09	0	0.00	51	25.65	25.90	-51	18,587	-0.27%
2023/08/08	0	25.80	10.7	25.65	25.60	-10.7	18,629	-0.06%
2023/08/07	0.1	25.85	0	0.00	25.75	0.1	18,521	0.00%
2023/08/02	1.4	25.63	0	0.00	25.65	1.4	19,034	0.01%
2023/08/01	0	26.00	0	0.00	25.95	0	18,926	0.00%
2023/07/31	0.5	25.95	11	25.95	25.85	-10.5	18,911	-0.06%
2023/07/27	15.9	25.94	10	26.01	26.00	5.9	19,073	0.03%
2023/07/26	0	0.00	2.1	26.85	26.95	-2.1	18,746	-0.01%
2023/07/25	0.8	26.50	1	26.40	26.55	-0.2	18,198	0.00%
2023/07/24	1	26.25	0	0.00	26.25	1	17,976	0.01%
2023/07/21	3	26.55	1	26.45	26.45	2	17,922	0.01%
2023/07/20	0.5	26.55	1	26.40	26.60	-0.5	17,686	0.00%
2023/07/19	3	26.35	0	0.00	26.45	3	17,536	0.02%
2023/07/18	0	26.45	0	0.00	26.45	0	17,454	0.00%
2023/07/17	0.6	26.42	0	0.00	26.45	0.6	17,439	0.00%
2023/07/14	5.1	26.05	0.7	26.10	26.30	4.4	17,330	0.03%
2023/07/13	0	26.00	0.6	26.00	26.00	-0.6	17,212	0.00%
2023/07/12	4.1	25.59	0	0.00	25.95	4.1	17,202	0.02%
2023/07/11	1.2	25.65	5.8	25.61	25.80	-4.5	17,178	-0.03%
2023/07/10	3	25.37	0	0.00	25.45	3	17,133	0.02%
2023/07/07	3.3	25.51	0	0.00	25.55	3.3	17,090	0.02%
2023/07/06	6	25.88	0	0.00	25.80	6	17,046	0.04%
2023/07/05	1.5	26.12	0	0.00	26.15	1.5	16,503	0.01%
2023/07/04	4	26.00	0.1	26.10	26.05	3.9	16,516	0.02%
2023/07/03	0.5	26.20	0	0.00	26.20	0.5	17,050	0.00%
2023/06/30	1.5	26.00	1	26.05	26.05	0.5	17,383	0.00%
2023/06/29	0.3	25.96	0	0.00	25.95	0.3	17,356	0.00%
2023/06/28	0	0.00	3.2	26.12	26.10	-3.2	17,343	-0.02%
2023/06/27	5.2	26.25	0	0.00	26.20	5.2	17,375	0.03%
2023/06/26	1	26.35	0	0.00	26.35	1	17,445	0.01%
2023/06/21	0.5	26.40	1	26.45	26.40	-0.5	17,372	0.00%
2023/06/20	12.5	26.24	0	0.00	26.30	12.5	17,509	0.07%
2023/06/19	15.9	26.20	0.2	26.18	26.30	15.7	17,602	0.09%
2023/06/16	0.1	26.25	2	26.35	26.20	-1.9	17,763	-0.01%
2023/06/15	0.5	26.25	0	0.00	26.25	0.5	17,695	0.00%
2023/06/14	1	26.15	0	0.00	26.25	1	18,005	0.01%
2023/06/12	8.4	26.29	0	0.00	26.20	8.4	18,972	0.04%
2023/06/09	1	26.60	2.5	26.58	26.50	-1.5	19,209	-0.01%
2023/06/08	0.2	26.60	5	26.55	26.60	-4.8	19,690	-0.02%
2023/06/07	3	26.55	2	26.70	26.70	1	20,013	0.00%
2023/06/06	0	26.50	0	0.00	26.55	0	20,186	0.00%
2023/06/05	1.5	26.35	18.3	26.39	26.35	-16.8	20,288	-0.08%
2023/06/02	0.3	26.00	1	26.10	26.00	-0.7	20,283	0.00%
2023/06/01	0.1	25.90	1	25.90	25.85	-0.9	20,341	0.00%
2023/05/31	14.8	25.95	11.7	25.95	25.90	3.1	20,433	0.02%
2023/05/30	0.4	25.95	5.2	26.00	25.90	-4.8	20,093	-0.02%
2023/05/29	0	0.00	2.2	25.85	25.80	-2.2	20,295	-0.01%
2023/05/25	3.2	25.87	0	0.00	25.80	3.2	21,338	0.01%
2023/05/24	21.1	26.00	8.3	25.95	26.10	12.7	21,844	0.06%
2023/05/23	0.3	26.10	0	0.00	26.10	0.3	24,309	0.00%
2023/05/22	1.7	26.20	14	26.19	26.20	-12.3	24,670	-0.05%
2023/05/19	1.9	26.23	4	26.25	26.30	-2.1	24,822	-0.01%
2023/05/18	3	25.95	3.8	25.98	26.00	-0.8	24,535	0.00%
2023/05/17	7	25.75	1.3	25.91	25.90	5.7	24,518	0.02%
2023/05/16	0.5	25.58	3	25.50	25.70	-2.5	24,504	-0.01%
2023/05/15	0.2	25.35	2	25.30	25.30	-1.8	24,649	-0.01%
2023/05/11	1	25.50	3	25.47	25.45	-2	24,717	-0.01%
2023/05/10	0.7	25.50	15	25.50	25.50	-14.3	24,967	-0.06%
2023/05/09	0.5	25.05	0	0.00	25.05	0.5	24,612	0.00%
2023/05/08	0.1	25.00	5	24.98	24.95	-4.9	24,684	-0.02%
2023/05/05	0	0.00	5	24.91	24.95	-5	24,564	-0.02%
2023/05/04	5.1	24.80	5.1	24.87	24.90	0	24,734	0.00%
2023/05/03	4	24.73	13.3	24.77	24.80	-9.3	24,849	-0.04%
2023/05/02	7.9	24.61	3	24.80	24.90	4.9	25,028	0.02%
2023/04/27	2.1	24.73	0	0.00	24.80	2.1	25,915	0.01%
2023/04/26	0.1	24.95	0	0.00	24.95	0.1	26,074	0.00%
2023/04/25	3	24.92	6	25.00	24.95	-3	26,059	-0.01%
2023/04/24	2	24.85	1.7	24.83	25.00	0.3	26,186	0.00%
2023/04/21	0	24.90	1.7	24.82	24.85	-1.7	26,318	-0.01%
2023/04/20	1.6	24.93	0	0.00	24.90	1.6	26,408	0.01%
2023/04/19	2	25.20	2	25.10	25.05	0	26,893	0.00%
2023/04/18	0.3	25.30	0.1	25.25	25.30	0.1	26,824	0.00%
2023/04/17	0.5	25.28	1	25.20	25.25	-0.5	26,845	0.00%
2023/04/14	4	25.33	3	25.32	25.45	1	26,928	0.00%
2023/04/13	3	25.20	0	0.00	25.30	3	26,870	0.01%
2023/04/12	0.2	25.30	0	0.00	25.30	0.2	26,846	0.00%
2023/04/11	0	0.00	2.1	25.24	25.25	-2.1	26,870	-0.01%
2023/04/10	1.3	24.95	0	0.00	25.00	1.3	26,754	0.00%
2023/04/07	0.1	25.10	30	25.30	25.00	-29.9	26,718	-0.11%
2023/04/06	1.3	25.55	3.2	25.50	25.45	-1.9	26,524	-0.01%
2023/03/31	1.2	25.17	3	25.13	25.30	-1.8	25,953	-0.01%
2023/03/30	0.7	25.00	1	24.95	25.00	-0.3	25,577	0.00%
2023/03/29	0	0.00	28	24.86	24.90	-28	25,366	-0.11%
2023/03/28	2.1	24.70	2	24.78	24.80	0.1	25,574	0.00%
2023/03/27	0	0.00	1.1	24.65	24.70	-1.1	25,631	0.00%
2023/03/24	0	0.00	10.5	24.60	24.70	-10.5	25,780	-0.04%
2023/03/23	0.2	24.60	7	24.62	24.65	-6.8	25,780	-0.03%
2023/03/22	0.2	24.45	0	0.00	24.45	0.2	25,746	0.00%
2023/03/21	14	23.97	3.4	24.02	23.95	10.6	25,969	0.04%
2023/03/20	0.5	23.80	1	23.70	23.75	-0.5	25,940	0.00%
2023/03/17	7	23.58	2	23.72	23.70	5	25,820	0.02%
2023/03/16	41.7	23.63	0	0.00	23.55	41.7	25,737	0.16%
2023/03/15	2	24.12	0	0.00	24.00	2	25,346	0.01%
2023/03/14	16.4	24.12	0	0.00	24.05	16.4	25,227	0.06%
2023/03/13	28.2	24.28	0	0.00	24.35	28.2	24,999	0.11%
2023/03/10	8.2	24.63	1	24.55	24.55	7.2	24,830	0.03%
2023/03/09	13.9	24.85	0.1	24.90	24.85	13.8	24,730	0.06%
2023/03/08	9.1	24.95	0	0.00	25.00	9.1	25,046	0.04%
2023/03/07	8.5	24.95	1.1	24.86	25.00	7.4	25,186	0.03%
2023/03/06	3.2	24.75	7	24.83	24.85	-3.8	25,275	-0.01%
2023/03/03	1.1	24.71	1	24.65	24.65	0.1	25,394	0.00%
2023/03/02	4.6	24.71	0	0.00	24.70	4.6	25,413	0.02%
2023/03/01	5	24.77	5	24.75	24.80	0	25,464	0.00%
2023/02/24	1.2	24.95	0	0.00	24.95	1.2	25,274	0.00%
2023/02/23	4.1	24.89	6.1	24.92	24.95	-2.1	24,712	-0.01%
2023/02/22	12.1	24.81	13	24.71	24.90	-0.9	24,520	0.00%
2023/02/21	66.1	24.67	25.7	24.67	24.75	40.3	24,211	0.17%
2023/02/20	4.4	25.97	19	25.93	26.00	-14.6	22,032	-0.07%
2023/02/17	1	25.30	1	25.50	25.40	0	22,020	0.00%
2023/02/16	1.4	25.13	0	0.00	25.10	1.4	22,302	0.01%
2023/02/15	3	25.18	1	25.05	25.05	2	22,859	0.01%
2023/02/14	0.5	25.31	0.2	25.35	25.25	0.4	22,744	0.00%
2023/02/13	7.2	24.95	12	25.20	25.20	-4.8	22,744	-0.02%
2023/02/10	0	24.80	0	0.00	24.70	0	22,403	0.00%
2023/02/09	1.2	24.44	0	0.00	24.60	1.2	22,403	0.01%
2023/02/08	0	0.00	1.2	24.79	24.50	-1.2	22,448	-0.01%
2023/02/07	8	24.46	0	0.00	24.40	8	22,204	0.04%
2023/02/06	15	24.55	0	0.00	24.50	15	22,109	0.07%
2023/02/03	4.1	24.69	3	24.70	24.70	1.1	21,991	0.01%
2023/02/02	1	24.70	0	0.00	24.65	1	22,066	0.00%
2023/02/01	1.1	24.61	0	0.00	24.65	1.1	21,983	0.00%
2023/01/31	2	24.60	0	0.00	24.50	2	22,091	0.01%
2023/01/30	2.4	24.54	1	24.50	24.90	1.4	21,892	0.01%
2023/01/17	7.2	24.23	0.7	24.38	24.15	6.5	21,493	0.03%
2023/01/16	0.3	24.55	1	24.50	24.45	-0.7	21,542	0.00%
2023/01/13	3	24.35	0	0.00	24.25	3	21,747	0.01%
2023/01/12	1.4	24.11	0.4	24.35	24.05	1	22,253	0.00%
2023/01/11	7	24.25	0	0.00	24.20	7	22,618	0.03%
2023/01/10	0	24.60	1.1	24.41	24.50	-1.1	23,176	0.00%
2023/01/09	0.5	24.60	11.2	24.46	24.60	-10.7	23,482	-0.05%
2023/01/05	0.1	24.10	0	0.00	24.00	0.1	24,293	0.00%
2023/01/04	3.3	23.80	0	0.00	23.80	3.3	24,469	0.01%
2023/01/03	0.1	24.05	1	24.00	24.00	-0.9	24,994	0.00%
2022/12/30	0.5	24.16	0	0.00	24.05	0.5	25,089	0.00%
2022/12/29	1	23.90	0	0.00	24.10	1	25,674	0.00%
2022/12/28	1	24.05	0	0.00	24.05	1	25,844	0.00%
2022/12/27	0.1	24.30	0	0.00	24.30	0.1	26,088	0.00%
2022/12/26	0.2	24.25	0	0.00	24.15	0.2	26,483	0.00%
2022/12/23	0.1	24.25	0	0.00	24.10	0.1	26,908	0.00%
2022/12/22	0.1	24.40	1	24.30	24.35	-0.9	27,330	0.00%
2022/12/21	1.1	24.02	0	0.00	24.10	1.1	27,681	0.00%
2022/12/20	9.4	23.94	5	24.15	24.00	4.4	27,990	0.02%
2022/12/19	2.8	24.20	0.4	24.20	24.30	2.4	28,030	0.01%
2022/12/16	1.1	24.26	0	0.00	24.25	1.1	28,079	0.00%
2022/12/15	4.1	24.47	0	0.00	24.60	4.1	28,313	0.01%
2022/12/14	0	24.65	1.7	24.58	24.65	-1.7	28,358	-0.01%
2022/12/13	5	24.30	0	0.00	24.20	5	28,309	0.02%
2022/12/12	0.5	24.60	0	0.00	24.55	0.5	27,953	0.00%
2022/12/09	0	24.70	1.2	24.70	24.65	-1.2	28,309	0.00%
2022/12/08	0.6	24.65	6	24.48	24.65	-5.4	28,421	-0.02%
2022/12/07	0.4	24.45	36	24.30	24.40	-35.6	28,384	-0.13%
2022/12/06	1.1	24.11	0	0.00	24.20	1.1	28,176	0.00%
2022/12/05	0	24.35	1	24.45	24.25	-1	28,230	0.00%
2022/12/02	23.2	24.31	0	0.00	24.15	23.2	28,164	0.08%
2022/12/01	2.1	24.51	0	0.00	24.60	2.1	28,065	0.01%
2022/11/30	1.5	24.68	5	24.82	24.80	-3.5	27,907	-0.01%
2022/11/29	0.1	24.47	2	24.38	24.50	-1.9	27,597	-0.01%
2022/11/28	5.1	23.80	4	23.91	24.10	1.1	27,285	0.00%
2022/11/25	15.2	23.97	0	0.00	24.15	15.2	27,359	0.06%
2022/11/24	0	24.25	0	0.00	24.25	0	27,342	0.00%
2022/11/23	6.3	24.00	0	0.00	24.00	6.3	27,320	0.02%
2022/11/22	4	23.65	0	0.00	23.75	4	27,186	0.01%
2022/11/21	1.2	23.64	0	0.00	23.75	1.2	27,053	0.00%
2022/11/18	4.2	23.53	0	0.00	23.70	4.2	26,863	0.02%
2022/11/17	3.4	23.67	18	23.70	23.75	-14.6	26,730	-0.05%
2022/11/16	7.9	24.00	0.5	24.05	24.00	7.4	26,587	0.03%
2022/11/15	0	24.15	0	0.00	24.20	0	26,305	0.00%
2022/11/14	3.2	24.00	0	0.00	24.05	3.2	25,900	0.01%
2022/11/11	2.4	24.01	0	0.00	24.00	2.4	25,449	0.01%
2022/11/10	3.1	23.25	0	0.00	23.20	3.1	24,852	0.01%
2022/11/09	4.4	23.43	0	0.00	23.45	4.4	24,785	0.02%
2022/11/08	0.4	23.55	0	0.00	23.50	0.4	24,490	0.00%
2022/11/07	1	23.40	2	23.45	23.50	-1	24,427	0.00%
2022/11/04	1.1	22.96	0	0.00	23.05	1.1	24,457	0.00%
2022/11/03	0.2	23.17	0	0.00	23.05	0.2	24,429	0.00%
2022/11/02	3.7	23.28	0	0.00	23.25	3.7	24,583	0.01%
2022/11/01	1	23.40	2	23.50	23.40	-1	24,560	0.00%
2022/10/31	0.7	23.36	3	23.40	23.20	-2.3	24,549	-0.01%
2022/10/28	3.4	23.05	1.2	23.13	23.15	2.2	24,458	0.01%
2022/10/27	1.1	23.13	0	0.00	23.10	1.1	24,668	0.00%
2022/10/26	1	22.90	2	23.13	23.20	-1	24,592	0.00%
2022/10/25	6.5	22.72	0	0.00	22.80	6.5	24,368	0.03%
2022/10/24	2.1	22.90	0	0.00	22.85	2.1	24,346	0.01%
2022/10/21	8.7	22.96	0	0.00	22.95	8.7	24,367	0.04%
2022/10/20	8.4	22.31	1	22.15	22.55	7.4	24,420	0.03%
2022/10/19	9.1	22.78	0	0.00	22.50	9.1	24,148	0.04%
2022/10/18	18.3	23.01	0	0.00	23.00	18.3	24,006	0.08%
2022/10/17	7.4	23.14	2	23.03	23.10	5.4	23,675	0.02%
2022/10/14	8.3	23.62	6.7	23.87	23.55	1.6	23,619	0.01%
2022/10/13	11.3	23.77	20	23.55	23.75	-8.7	23,349	-0.04%
2022/10/12	9.5	24.46	7	24.25	24.60	2.5	22,797	0.01%
2022/10/11	11.8	24.55	0.2	24.70	24.40	11.6	22,867	0.05%
2022/10/07	0.1	25.35	1	25.40	25.30	-0.9	22,305	0.00%
2022/10/06	2	25.26	0	0.00	25.45	2	22,453	0.01%
2022/10/05	1.1	25.27	1	25.25	25.25	0.1	22,312	0.00%
2022/10/04	7	25.37	0	0.00	25.30	7	22,603	0.03%
2022/10/03	5.1	25.42	0	0.00	25.35	5.1	23,041	0.02%
2022/09/30	1.6	25.82	6	25.75	25.75	-4.4	22,887	-0.02%
2022/09/29	6	26.00	0	0.00	26.10	6	22,759	0.03%
2022/09/28	4	26.14	0.1	26.15	26.10	3.9	22,658	0.02%
2022/09/27	9	26.21	0	0.00	26.15	9	22,376	0.04%
2022/09/26	3.4	26.51	0	0.00	26.35	3.4	22,217	0.02%
2022/09/23	8.9	26.81	0	0.00	26.75	8.9	22,276	0.04%
2022/09/22	4.4	26.86	0	0.00	26.80	4.4	22,245	0.02%
2022/09/21	3.3	27.28	0	0.00	27.30	3.3	21,945	0.01%
2022/09/20	6.2	27.35	0	0.00	27.40	6.2	21,898	0.03%
2022/09/19	1.2	27.50	0	0.00	27.40	1.2	21,916	0.01%
2022/09/16	6.1	27.42	0	0.00	27.40	6.1	21,998	0.03%
2022/09/15	0.4	27.65	0	0.00	27.55	0.4	21,723	0.00%
2022/09/14	0.5	27.59	1.1	27.51	27.40	-0.6	21,826	0.00%
2022/09/12	0.7	27.75	0	0.00	27.75	0.7	21,909	0.00%
2022/09/07	3.1	27.47	0	0.00	27.30	3.1	22,493	0.01%
2022/09/06	5.3	27.75	0	27.80	27.80	5.2	22,502	0.02%
2022/09/05	1	27.50	0	0.00	27.55	1	22,607	0.00%
2022/09/02	0	27.75	1	27.65	27.60	-1	22,677	0.00%
2022/09/01	6.2	27.72	0	0.00	27.65	6.2	22,680	0.03%
2022/08/31	50.7	27.98	9.3	28.13	28.20	41.5	22,507	0.18%
2022/08/30	0.5	27.82	0	0.00	27.65	0.5	22,279	0.00%
2022/08/29	7.3	27.68	0	0.00	27.70	7.3	22,262	0.03%
2022/08/25	2	27.85	0	0.00	27.80	2	22,389	0.01%
2022/08/24	4	27.64	0	0.00	27.65	4	22,660	0.02%
2022/08/23	32.9	27.55	0	0.00	27.55	32.9	23,486	0.14%
2022/08/22	2.2	27.84	1	27.80	27.80	1.2	23,625	0.00%
2022/08/19	0.1	28.05	0	28.15	28.05	0.1	23,772	0.00%
2022/08/18	5	28.02	0	0.00	28.05	5	24,571	0.02%
2022/08/17	2.1	28.21	0	0.00	28.25	2.1	24,592	0.01%
2022/08/16	0.1	28.30	0	0.00	28.30	0.1	24,579	0.00%
2022/08/15	0.4	28.50	0	0.00	28.35	0.4	24,915	0.00%
2022/08/12	0	28.60	0	0.00	28.45	0	25,136	0.00%
2022/08/11	6	28.45	1	28.55	28.50	5	25,489	0.02%
2022/08/10	6	28.25	1	28.20	28.15	5	25,919	0.02%
2022/08/09	2	27.95	0	0.00	28.10	2	26,201	0.01%
2022/08/08	2	27.50	0	0.00	27.60	2	26,293	0.01%
2022/08/04	0.5	27.25	0	0.00	27.30	0.5	27,340	0.00%
2022/08/03	4.2	26.93	0	0.00	27.20	4.2	27,583	0.02%
2022/08/02	1.1	27.33	2	27.45	27.35	-0.9	28,013	0.00%
2022/08/01	0.7	27.40	2	27.30	27.20	-1.3	28,162	0.00%
2022/07/29	9.2	27.27	0	0.00	27.50	9.2	28,435	0.03%
2022/07/28	3.3	27.54	3	27.55	27.65	0.3	28,289	0.00%
2022/07/27	2	29.10	3.3	29.18	29.35	-1.3	28,025	0.00%
2022/07/26	5.5	29.15	1.3	29.29	29.20	4.1	27,904	0.01%
2022/07/25	0.1	29.40	0.1	29.40	29.15	0.1	27,790	0.00%
2022/07/22	0.2	28.89	0	0.00	29.05	0.2	27,909	0.00%
2022/07/21	1.2	28.00	2	27.91	28.45	-0.8	27,922	0.00%
2022/07/20	2.8	28.15	0	0.00	27.85	2.8	27,933	0.01%
2022/07/19	1.4	27.73	4	27.75	27.85	-2.6	27,927	-0.01%
2022/07/18	2.1	27.95	3	27.70	28.00	-1	28,027	0.00%
2022/07/15	2	27.10	0	0.00	27.20	2	27,870	0.01%
2022/07/14	1.1	27.49	0.1	27.55	27.40	1	27,967	0.00%
2022/07/13	1	26.95	0	0.00	27.10	1	27,947	0.00%
2022/07/12	12.4	26.55	7	26.60	26.50	5.4	28,125	0.02%
2022/07/11	11.1	27.15	3	27.72	27.05	8.1	27,990	0.03%
2022/07/08	1	28.40	5	28.70	28.30	-4	28,352	-0.01%
2022/07/07	1.2	28.49	21	28.21	28.60	-19.8	28,510	-0.07%
2022/07/06	4.2	28.78	1	28.65	28.60	3.2	28,719	0.01%
2022/07/04	6	29.09	0	0.00	28.95	6	29,590	0.02%
2022/07/01	4.1	29.14	1	29.25	29.10	3.1	30,456	0.01%
2022/06/30	2.2	29.12	1	29.20	29.00	1.2	30,507	0.00%
2022/06/29	0.2	29.55	2.2	29.41	29.40	-2	30,565	-0.01%
2022/06/28	0	29.70	0	0.00	29.70	0	30,665	0.00%
2022/06/27	0	0.00	1	29.90	29.70	-1	30,904	0.00%
2022/06/24	1.2	29.61	0.2	29.55	29.65	1	31,025	0.00%
2022/06/23	0.2	29.40	2	29.40	29.40	-1.8	31,097	-0.01%
2022/06/22	1.1	29.10	3	28.95	28.95	-1.9	30,976	-0.01%
2022/06/21	0.1	29.55	3.4	29.32	29.50	-3.3	30,840	-0.01%
2022/06/20	30.4	29.35	0.1	29.40	29.00	30.3	30,838	0.10%
2022/06/17	2.3	29.04	0	0.00	29.10	2.3	30,830	0.01%
2022/06/16	2.3	29.61	1.1	29.80	29.50	1.3	30,482	0.00%
2022/06/15	0.1	29.20	1	29.15	29.15	-0.9	30,603	0.00%
2022/06/14	0.3	29.35	4	29.05	29.45	-3.7	30,745	-0.01%
2022/06/13	5.2	28.90	10	28.90	28.90	-4.8	30,810	-0.02%
2022/06/10	1.1	29.21	0	0.00	29.15	1.1	30,665	0.00%
2022/06/09	10.2	29.22	0.2	29.20	29.15	9.9	30,719	0.03%
2022/06/08	0.2	29.60	0	0.00	29.50	0.2	30,664	0.00%
2022/06/07	0.1	29.46	0	0.00	29.35	0.1	30,891	0.00%
2022/06/06	1.2	29.53	0	0.00	29.60	1.2	31,008	0.00%
2022/06/02	4.1	29.54	0	0.00	29.55	4.1	31,306	0.01%
2022/06/01	1	29.90	0	0.00	29.80	1	31,558	0.00%
2022/05/31	1.5	29.90	10	29.75	30.60	-8.5	31,353	-0.03%
2022/05/30	4.1	29.98	1.1	29.84	30.05	3	30,566	0.01%
2022/05/27	0	0.00	2	29.20	29.40	-2	30,477	-0.01%
2022/05/26	18.9	28.84	1.1	28.95	28.80	17.8	30,519	0.06%
2022/05/24	0.3	29.54	2	29.60	29.45	-1.7	30,635	-0.01%
2022/05/23	10.1	28.95	0.1	29.60	29.45	10	30,589	0.03%
2022/05/20	0.2	29.05	0.1	29.00	28.90	0.1	30,556	0.00%
2022/05/19	1.8	28.81	2	28.88	28.75	-0.3	30,358	0.00%
2022/05/18	3.2	29.39	0.1	29.40	29.60	3.1	29,968	0.01%
2022/05/17	15.1	28.80	0	0.00	28.60	15.1	29,719	0.05%
2022/05/16	9	29.22	75	29.33	29.10	-66	29,628	-0.22%
2022/05/13	49.1	29.31	3	29.55	29.45	46.1	29,513	0.16%
2022/05/12	6.8	30.04	0.3	29.96	29.50	6.4	29,045	0.02%
2022/05/11	0	0.00	10.1	30.48	30.65	-10.1	28,676	-0.04%
2022/05/10	7.3	29.97	35	29.46	30.35	-27.7	28,560	-0.10%
2022/05/09	11.4	31.03	21.1	30.80	30.70	-9.7	28,178	-0.03%
2022/05/06	17.2	31.58	3	31.42	31.80	14.2	28,159	0.05%
2022/05/05	6.1	32.19	5	32.35	32.10	1.1	28,325	0.00%
2022/05/04	22	32.58	24	32.57	32.40	-2	28,119	-0.01%
2022/05/03	7.1	33.16	0.4	32.75	32.70	6.7	28,203	0.02%
2022/04/29	0.2	33.85	7.9	33.44	33.85	-7.7	27,989	-0.03%
2022/04/28	6	33.28	32	32.98	33.30	-26	27,975	-0.09%
2022/04/27	15	33.08	4	33.04	33.20	11	27,580	0.04%
2022/04/26	36.7	32.93	10.1	33.43	33.45	26.6	27,301	0.10%
2022/04/25	25.1	32.41	0	0.00	32.45	25.1	26,959	0.09%
2022/04/22	14.2	32.96	8.2	32.30	33.00	6	26,784	0.02%
2022/04/21	14.5	32.24	1	32.05	32.20	13.5	26,673	0.05%
2022/04/20	16.3	32.07	8.1	31.95	32.50	8.2	26,892	0.03%
2022/04/19	5	32.20	0.1	32.50	32.15	4.9	26,908	0.02%
2022/04/18	50.3	32.21	8	32.05	32.20	42.3	26,963	0.16%
2022/04/15	6.5	33.40	35	33.44	33.30	-28.5	26,415	-0.11%
2022/04/14	39	34.11	86	34.47	33.35	-47	26,342	-0.18%
2022/04/13	45	35.39	25	35.10	35.25	20	25,645	0.08%
2022/04/12	6	35.06	0	0.00	35.15	6	25,441	0.02%
2022/04/11	9.2	35.27	5.2	35.35	35.35	4	25,024	0.02%
2022/04/08	29.4	34.56	9	34.52	34.85	20.4	24,284	0.08%
2022/04/07	3.4	34.16	2.4	34.08	33.75	1	23,842	0.00%
2022/04/06	1.2	33.80	32.1	33.34	34.05	-30.9	22,977	-0.13%
2022/04/01	23.8	33.03	14.6	32.90	33.00	9.1	22,610	0.04%
2022/03/30	4.2	32.92	0	0.00	32.85	4.2	22,078	0.02%
2022/03/29	0	0.00	35	32.20	32.30	-35	21,769	-0.16%
2022/03/28	20.3	31.63	8	31.99	32.10	12.3	21,517	0.06%
2022/03/25	1.2	31.76	12.6	31.71	31.80	-11.4	21,349	-0.05%
2022/03/24	6.2	31.66	24.9	31.70	31.80	-18.7	21,255	-0.09%
2022/03/23	8	31.59	3	31.53	31.70	5	21,237	0.02%
2022/03/22	4.3	31.13	1	31.30	31.40	3.3	20,979	0.02%
2022/03/21	1	31.14	1	31.10	31.15	0	20,700	0.00%
2022/03/18	9.1	31.13	17.8	31.17	31.05	-8.7	20,610	-0.04%
2022/03/17	11	31.38	2	30.90	30.90	9	20,246	0.04%
2022/03/16	2	30.45	10.1	30.43	30.50	-8.1	19,838	-0.04%
2022/03/15	1.5	30.00	0.1	30.05	30.10	1.4	19,599	0.01%
2022/03/14	1.1	30.01	6	30.01	30.05	-4.9	19,488	-0.02%
2022/03/11	35.2	29.95	0	0.00	29.95	35.2	19,522	0.18%
2022/03/10	51.4	29.79	5	29.68	29.90	46.4	19,461	0.24%
2022/03/09	6	28.96	0	0.00	28.80	6	19,237	0.03%
2022/03/08	9	28.82	0	0.00	28.95	9	19,069	0.05%
2022/03/07	42.2	29.09	0	0.00	29.20	42.2	18,755	0.23%
2022/03/04	3	29.50	0	0.00	29.70	3	18,877	0.02%
2022/03/02	1.1	29.81	1	29.90	29.90	0.1	19,008	0.00%
2022/03/01	1	29.75	1	29.45	29.80	0	18,859	0.00%
2022/02/25	8.3	29.22	0	0.00	29.45	8.3	19,000	0.04%
2022/02/24	13.3	29.64	0	0.00	29.60	13.3	18,467	0.07%
2022/02/23	2	29.98	0	0.00	30.00	2	18,052	0.01%
2022/02/22	8	29.90	0	0.00	30.00	8	18,132	0.04%
2022/02/21	2.2	30.12	0	0.00	30.20	2.2	17,846	0.01%
2022/02/18	0	30.45	0	0.00	30.35	0	17,825	0.00%
2022/02/17	1.4	30.56	1	30.35	30.50	0.4	17,913	0.00%
2022/02/16	0.7	30.63	0.4	30.65	30.65	0.3	17,857	0.00%
2022/02/15	12.7	30.25	2	30.30	30.25	10.7	17,736	0.06%
2022/02/14	0	30.35	58.4	30.25	30.35	-58.4	18,057	-0.32%
2022/02/11	0.1	30.30	4.1	30.30	30.40	-4	18,304	-0.02%
2022/02/10	0.2	30.30	10	30.15	30.30	-9.8	18,248	-0.05%
2022/02/09	0	0.00	2.4	30.21	30.35	-2.4	18,159	-0.01%
2022/02/08	0.1	30.05	8.4	30.18	30.10	-8.3	17,802	-0.05%
2022/02/07	0.5	29.95	0	0.00	29.95	0.5	17,460	0.00%
2022/01/26	1.3	28.96	1.2	28.95	29.00	0.1	16,923	0.00%
2022/01/25	0.2	28.85	1	28.70	28.85	-0.8	16,852	0.00%
2022/01/24	5.5	28.52	1	28.60	28.85	4.5	16,611	0.03%
2022/01/21	5	28.70	21.1	28.72	28.85	-16.1	16,652	-0.10%
2022/01/20	22.7	28.85	1	29.00	28.95	21.7	16,580	0.13%
2022/01/19	45.5	29.03	1	29.00	29.00	44.5	16,539	0.27%
2022/01/18	5	29.30	0	0.00	29.20	5	16,580	0.03%
2022/01/17	2.9	29.18	2	29.15	29.20	0.9	16,515	0.01%
2022/01/14	18	29.70	20	29.50	29.50	-2	16,375	-0.01%
2022/01/13	26	29.76	7	29.76	29.90	19	16,353	0.12%
2022/01/11	0.8	28.94	1	29.15	29.30	-0.2	15,830	0.00%
2022/01/10	0.7	28.95	0	0.00	28.95	0.7	15,589	0.00%
2022/01/07	5.1	28.95	4.6	28.93	28.95	0.5	15,599	0.00%
2022/01/06	1	28.45	31	28.46	28.55	-30	15,267	-0.20%
2022/01/05	0.2	28.20	0	0.00	28.20	0.2	14,964	0.00%
2022/01/04	0.2	28.05	0	0.00	28.10	0.2	15,078	0.00%
2022/01/03	0.1	28.05	0	0.00	28.00	0.1	15,109	0.00%
2021/12/29	2	28.00	5.1	28.03	28.05	-3.1	15,235	-0.02%
2021/12/28	20.2	28.00	2.1	27.95	28.00	18.2	15,216	0.12%
2021/12/27	0.6	27.95	0	0.00	27.95	0.6	15,232	0.00%
2021/12/24	0.6	27.94	0	0.00	27.95	0.6	15,526	0.00%
2021/12/23	0.1	27.90	0	0.00	27.90	0.1	15,713	0.00%
2021/12/22	0	27.90	0.3	27.90	27.90	-0.3	15,935	0.00%
2021/12/21	1.1	27.95	0.9	27.90	27.95	0.2	15,970	0.00%
2021/12/20	3.3	27.75	0	0.00	27.80	3.3	16,105	0.02%
2021/12/17	0	27.95	2	27.88	28.00	-2	16,162	-0.01%
2021/12/16	2.2	27.76	1	27.80	27.85	1.2	16,103	0.01%
2021/12/15	2.6	27.70	0	0.00	27.70	2.6	16,649	0.02%
2021/12/14	0	0.00	0.1	27.75	27.75	-0.1	17,018	0.00%
2021/12/13	0	0.00	4	27.94	27.85	-4	17,039	-0.02%
2021/12/10	0.2	27.95	0	0.00	27.95	0.2	16,974	0.00%
2021/12/09	0	27.95	1	27.90	28.00	-1	17,054	-0.01%
2021/12/08	1.1	27.95	0.4	27.95	28.00	0.7	17,096	0.00%
2021/12/07	1.1	27.76	0	0.00	28.00	1.1	17,150	0.01%
2021/12/06	0.4	27.90	0.9	27.85	27.90	-0.6	17,161	0.00%
2021/12/03	0	27.80	0	0.00	27.85	0	17,375	0.00%
2021/12/01	0.3	27.55	0.1	27.45	27.55	0.2	17,536	0.00%
2021/11/30	0	0.00	2.1	27.40	26.95	-2.1	17,713	-0.01%
2021/11/29	0.1	27.36	10	27.15	27.20	-9.9	17,555	-0.06%
2021/11/26	1.1	27.51	80.1	27.55	27.60	-79	18,159	-0.44%
2021/11/25	0.6	27.90	5	27.80	27.90	-4.4	19,582	-0.02%
2021/11/24	1.1	27.90	3	28.00	28.00	-1.9	20,638	-0.01%
2021/11/23	1.2	27.36	0	0.00	27.40	1.2	21,097	0.01%
2021/11/22	0.7	27.54	1	27.20	27.50	-0.3	21,440	0.00%
2021/11/19	0	27.70	0	0.00	27.65	0	21,606	0.00%
2021/11/18	10.4	27.90	0.1	27.90	27.95	10.3	22,181	0.05%
2021/11/17	3	27.95	2	27.95	27.95	1	22,368	0.00%
2021/11/16	0.2	27.85	5	27.90	27.90	-4.8	22,525	-0.02%
2021/11/15	0.2	27.85	8	27.86	27.95	-7.8	22,819	-0.03%
2021/11/12	0	0.00	4	27.59	27.60	-4	22,868	-0.02%
2021/11/11	0.4	27.40	24.1	27.68	27.75	-23.7	23,019	-0.10%
2021/11/10	0.2	27.30	8.4	27.29	27.35	-8.2	22,766	-0.04%
2021/11/09	0	0.00	4.1	26.91	27.00	-4.1	22,490	-0.02%
2021/11/08	15.2	26.90	16	26.80	26.90	-0.8	22,524	0.00%
2021/11/05	0.3	26.80	0	0.00	26.80	0.3	22,508	0.00%
2021/11/04	1	26.70	0	0.00	26.70	1	22,650	0.00%
2021/11/03	1.2	26.70	3.9	26.69	26.70	-2.6	22,821	-0.01%
2021/11/02	0.2	26.70	1	26.70	26.70	-0.8	22,957	0.00%
2021/11/01	0.1	26.65	18.4	26.69	26.65	-18.3	23,062	-0.08%
2021/10/29	1	26.40	0	0.00	26.55	1	23,108	0.00%
2021/10/28	2	26.60	0.1	26.70	26.60	1.9	22,959	0.01%
2021/10/27	0.1	26.70	3.3	26.71	26.75	-3.2	23,112	-0.01%
2021/10/26	0.4	26.60	11	26.59	26.65	-10.6	23,197	-0.05%
2021/10/25	0.9	26.45	2	26.35	26.35	-1.1	23,185	0.00%
2021/10/22	0.1	26.45	10	26.45	26.45	-9.9	23,368	-0.04%
2021/10/21	5.2	26.50	90.2	26.45	26.50	-85	23,477	-0.36%
2021/10/20	1.3	26.30	8.6	26.25	26.30	-7.3	23,426	-0.03%
2021/10/19	12.7	26.25	0	0.00	26.25	12.7	23,572	0.05%
2021/10/18	1.2	26.21	0	0.00	26.20	1.2	23,748	0.01%
2021/10/15	0.6	26.20	2	26.18	26.20	-1.4	23,849	-0.01%
2021/10/14	1.1	26.20	0	0.00	26.10	1.1	23,979	0.00%
2021/10/13	2	26.15	0	0.00	26.15	2	24,116	0.01%
2021/10/12	7.6	25.95	1.1	25.91	26.15	6.5	24,346	0.03%
2021/10/08	6	26.04	0	0.00	26.00	6	24,156	0.02%
2021/10/07	0.1	26.25	7	26.24	26.25	-6.9	24,320	-0.03%
2021/10/06	4.7	25.92	2.3	26.05	26.05	2.4	24,491	0.01%
2021/10/05	4.2	25.90	6	25.95	25.90	-1.8	24,529	-0.01%
2021/10/04	4	26.00	0	0.00	26.00	4	24,580	0.02%
2021/10/01	8.7	26.04	1.9	26.09	26.10	6.8	24,614	0.03%
2021/09/30	1.5	26.33	9.1	26.32	26.30	-7.6	24,461	-0.03%
2021/09/29	0	0.00	7	26.15	26.35	-7	24,349	-0.03%
2021/09/28	2.4	26.35	1	26.35	26.40	1.4	24,262	0.01%
2021/09/27	6.2	26.40	0	0.00	26.40	6.2	24,322	0.03%
2021/09/24	0.4	26.45	0	0.00	26.30	0.4	24,287	0.00%
2021/09/23	7	26.22	0	0.00	26.25	7	24,375	0.03%
2021/09/22	6.6	25.89	11	25.90	25.90	-4.4	24,477	-0.02%
2021/09/17	7	26.30	0	0.00	26.25	7	24,030	0.03%
2021/09/15	12	26.35	13	26.30	26.30	-1	23,745	0.00%
2021/09/13	0	0.00	67	26.30	26.30	-67	23,811	-0.28%
2021/09/10	1	26.20	2	26.30	26.30	-1	23,932	0.00%
2021/09/09	0	0.00	2	26.25	26.25	-2	24,207	-0.01%
2021/09/08	0	0.00	1	26.15	26.25	-1	24,179	0.00%
2021/09/07	9.3	26.12	30.6	26.20	26.25	-21.3	24,088	-0.09%
2021/09/06	1	26.30	2.3	26.25	26.25	-1.3	23,993	-0.01%
2021/09/03	0	26.35	2	26.35	26.30	-2	23,818	-0.01%
2021/09/02	2.1	25.98	9.3	26.20	26.25	-7.2	23,598	-0.03%
2021/09/01	28.2	26.15	7.1	26.05	26.05	21.1	23,230	0.09%
2021/08/31	20	26.07	163	26.10	26.60	-143	22,507	-0.64%	大賣/鉅額交易
2021/08/30	27	27.86	32	27.75	27.85	-5	20,942	-0.02%
2021/08/27	10.3	27.49	2.6	27.55	27.70	7.7	19,846	0.04%
2021/08/26	0	27.35	8.2	27.34	27.40	-8.2	19,041	-0.04%
2021/08/25	15.7	27.29	3	27.33	27.35	12.7	18,798	0.07%
2021/08/24	6.8	27.18	3	27.10	27.30	3.8	18,566	0.02%
2021/08/23	1	26.90	0.4	26.95	26.90	0.6	17,996	0.00%
2021/08/20	0.1	26.95	6	26.91	26.85	-5.9	17,928	-0.03%
2021/08/19	0	26.87	7	26.94	26.95	-7	18,302	-0.04%
2021/08/18	0	27.00	2	26.90	27.00	-2	17,916	-0.01%
2021/08/17	0.4	27.00	0	0.00	26.95	0.4	17,749	0.00%
2021/08/16	3	26.62	4.3	26.74	26.70	-1.3	17,505	-0.01%
2021/08/13	0.1	26.95	0	0.00	26.95	0.1	17,345	0.00%
2021/08/12	0	26.95	0	0.00	27.00	0	17,308	0.00%
2021/08/11	1.1	26.95	1	26.95	27.00	0.1	17,244	0.00%
2021/08/10	0.4	27.00	5	27.00	27.00	-4.6	17,443	-0.03%
2021/08/09	0.3	26.95	0	0.00	26.90	0.3	18,082	0.00%
2021/08/05	0.4	26.90	0	0.00	26.90	0.4	18,629	0.00%
2021/08/04	0.4	26.90	0	0.00	26.90	0.4	20,131	0.00%
2021/08/03	12.1	26.84	0	0.00	26.95	12.1	20,465	0.06%
2021/08/02	1.1	26.81	3	26.82	26.90	-1.9	20,712	-0.01%
2021/07/30	6	26.55	0	26.55	26.50	6	20,574	0.03%
2021/07/29	0.4	26.60	1.2	26.50	26.60	-0.8	20,545	0.00%
2021/07/28	0.1	26.55	0.1	26.55	26.50	0	20,655	0.00%
2021/07/27	0.6	26.50	3	26.50	26.50	-2.4	21,197	-0.01%
2021/07/26	32.4	26.55	1	26.55	26.50	31.4	21,430	0.15%
2021/07/23	5	26.50	1	26.55	26.60	4	21,524	0.02%
2021/07/22	4.3	26.40	16	26.40	26.45	-11.7	21,421	-0.05%
2021/07/21	0	26.40	0	0.00	26.35	0	21,320	0.00%
2021/07/20	17.4	26.36	0	0.00	26.40	17.4	21,381	0.08%
2021/07/19	11	26.28	9	26.35	26.40	2	21,433	0.01%
2021/07/16	0.2	26.50	1	26.45	26.50	-0.8	21,724	0.00%
2021/07/15	7.3	26.32	2.5	26.39	26.35	4.8	21,674	0.02%
2021/07/14	1	26.20	0	0.00	26.30	1	21,797	0.00%
2021/07/13	2.1	26.20	0	0.00	26.25	2.1	21,942	0.01%
2021/07/12	0.3	26.30	3	26.25	26.25	-2.7	22,083	-0.01%
2021/07/09	7	26.08	0	0.00	26.20	7	22,478	0.03%
2021/07/08	0.2	26.20	0.1	26.15	26.20	0.1	22,743	0.00%
2021/07/07	29.5	26.10	0	0.00	26.15	29.5	22,891	0.13%
2021/07/06	0	0.00	5	26.15	26.15	-5	23,074	-0.02%
2021/07/05	2	26.00	0	0.00	26.05	2	23,161	0.01%
2021/07/02	4.6	26.00	0.2	26.00	26.00	4.5	23,201	0.02%
2021/07/01	5.1	26.10	0	0.00	26.00	5.1	23,204	0.02%
2021/06/30	1.2	26.25	10	26.23	26.30	-8.8	23,240	-0.04%
2021/06/29	1	26.10	1.6	26.07	26.15	-0.6	23,187	0.00%
2021/06/28	1.8	26.22	0	0.00	26.25	1.8	23,308	0.01%
2021/06/25	1.3	26.07	3.5	26.16	26.15	-2.2	23,499	-0.01%
2021/06/24	0.4	25.95	3.1	25.95	25.95	-2.7	23,579	-0.01%
2021/06/23	0	25.90	8.6	25.81	25.90	-8.6	23,683	-0.04%
2021/06/22	8.1	25.45	1	25.45	25.40	7.1	23,735	0.03%
2021/06/21	0.3	25.53	0	0.00	25.45	0.3	23,739	0.00%
2021/06/18	1	25.51	2	25.55	25.50	-1	23,754	0.00%
2021/06/17	5.6	25.57	0	0.00	25.65	5.6	23,584	0.02%
2021/06/16	0	25.70	0	0.00	25.60	0	23,962	0.00%
2021/06/15	20.1	25.70	0	0.00	25.75	20.1	23,927	0.08%
2021/06/11	0.1	25.85	0	0.00	25.80	0.1	24,103	0.00%
2021/06/10	0.2	25.90	0	0.00	25.85	0.2	24,358	0.00%
2021/06/09	1	25.80	20	25.75	25.70	-19	24,614	-0.08%
2021/06/08	2.1	25.76	0	0.00	25.95	2.1	24,734	0.01%
2021/06/07	3.1	25.80	0	0.00	25.90	3.1	25,064	0.01%
2021/06/04	0.4	25.95	0	0.00	25.95	0.4	25,575	0.00%
2021/06/03	1	25.90	2	25.90	25.95	-1	26,131	0.00%
2021/06/02	0	26.00	2	26.03	26.00	-2	26,310	-0.01%
2021/06/01	0.2	25.78	10	25.71	25.90	-9.8	26,357	-0.04%
2021/05/31	8.1	25.58	1	25.60	25.55	7.1	26,612	0.03%
2021/05/28	4.1	25.40	0	0.00	25.40	4.1	26,718	0.02%
2021/05/27	7.1	25.30	0	0.00	25.30	7.1	26,841	0.03%
2021/05/26	1.3	25.56	5	25.52	25.55	-3.7	27,010	-0.01%
2021/05/25	4	25.38	17	25.45	25.40	-13	27,379	-0.05%
2021/05/24	0.4	25.45	0	0.00	25.25	0.4	27,482	0.00%
2021/05/21	0.1	25.42	4	25.43	25.45	-3.9	27,796	-0.01%
2021/05/20	0.3	25.40	0	0.00	25.25	0.3	27,902	0.00%
2021/05/19	0	25.55	0	0.00	25.40	0	27,954	0.00%
2021/05/18	1.1	25.50	5.3	25.53	25.60	-4.2	28,091	-0.01%
2021/05/17	68.2	24.89	27	24.81	24.95	41.2	28,481	0.14%
2021/05/14	1.2	25.52	0	25.60	25.55	1.2	27,862	0.00%
2021/05/13	6.2	25.22	2	25.35	25.35	4.2	27,860	0.02%
2021/05/12	24.7	25.42	17	25.31	25.40	7.7	27,438	0.03%
2021/05/11	16.3	26.35	5	26.55	26.25	11.3	26,033	0.04%
2021/05/10	3.3	26.75	2	26.75	26.80	1.3	25,839	0.00%
2021/05/07	2.6	26.61	7	26.59	26.65	-4.4	26,540	-0.02%
2021/05/06	2.2	26.51	0.5	26.50	26.60	1.7	26,979	0.01%
2021/05/05	4	26.21	1	26.30	26.30	3	27,096	0.01%
2021/05/04	21.1	26.21	35.3	26.47	26.25	-14.2	27,266	-0.05%
2021/05/03	6	26.63	2	26.73	26.60	4	26,904	0.02%
2021/04/29	10.1	26.84	0	0.00	26.95	10.1	27,035	0.04%
2021/04/28	3.1	26.90	2	26.88	26.95	1.1	27,148	0.00%
2021/04/27	18.2	26.91	1	26.90	27.00	17.2	27,701	0.06%
2021/04/26	17.8	26.84	3	26.82	27.00	14.8	27,763	0.05%
2021/04/23	2.2	26.61	0	0.00	26.80	2.2	27,879	0.01%
2021/04/22	7.2	26.84	50.1	26.90	26.85	-42.9	27,868	-0.15%
2021/04/21	2.1	27.00	3	27.08	27.00	-0.9	27,647	0.00%
2021/04/20	6.6	27.16	3.3	27.09	27.20	3.3	27,540	0.01%
2021/04/19	17.1	27.02	3.1	27.07	27.25	14	27,496	0.05%
2021/04/16	54.2	26.80	19.1	26.85	26.95	35.1	27,294	0.13%
2021/04/15	29.3	26.78	1.4	26.85	26.90	27.9	27,286	0.10%
2021/04/14	11.2	26.30	21	26.32	26.35	-9.8	26,924	-0.04%
2021/04/13	3.1	26.20	4	26.20	26.25	-0.9	26,728	0.00%
2021/04/12	0.3	26.20	45	26.10	26.20	-44.7	26,557	-0.17%
2021/04/09	3.2	26.15	1	26.15	26.15	2.2	26,466	0.01%
2021/04/08	6.1	26.13	2.2	26.10	26.20	4	26,487	0.01%
2021/04/07	12.2	26.10	2.4	26.11	26.15	9.8	26,720	0.04%
2021/04/06	13.2	26.11	2.4	26.10	26.10	10.8	26,731	0.04%
2021/04/01	4.3	26.06	0	0.00	26.10	4.3	26,703	0.02%
2021/03/31	5	26.12	0	0.00	26.10	5	26,666	0.02%
2021/03/30	3.4	26.13	1.7	26.14	26.20	1.7	26,416	0.01%
2021/03/29	0	0.00	9.3	26.20	26.20	-9.3	26,210	-0.04%
2021/03/26	2.1	26.19	2	26.15	26.20	0.1	26,057	0.00%
2021/03/25	0.3	26.10	1	26.05	26.05	-0.7	25,970	0.00%
2021/03/24	1.6	25.99	5	26.00	26.00	-3.4	25,933	-0.01%
2021/03/23	1	25.95	0	0.00	25.90	1	26,008	0.00%
2021/03/22	2.3	25.89	6	25.97	25.95	-3.7	25,951	-0.01%
2021/03/19	5	25.93	3	26.00	26.05	2	26,046	0.01%
2021/03/18	12.1	26.14	9	26.10	26.10	3.1	25,737	0.01%
2021/03/17	9	26.09	0	0.00	26.00	9	25,731	0.03%
2021/03/16	16.4	26.15	34	26.18	26.20	-17.6	25,656	-0.07%
2021/03/15	5.3	25.96	7	26.04	26.10	-1.7	25,622	-0.01%
2021/03/12	0	0.00	5	25.90	25.95	-5	25,843	-0.02%
2021/03/11	16.2	26.06	21	26.10	25.90	-4.8	25,925	-0.02%
2021/03/10	55.2	25.92	2	25.98	26.00	53.2	25,775	0.21%
2021/03/09	5.2	25.47	27	25.56	25.70	-21.8	25,339	-0.09%
2021/03/08	1.1	25.16	3	25.23	25.15	-1.9	25,064	-0.01%
2021/03/04	9.1	25.02	0	0.00	25.10	9.1	25,593	0.04%
2021/03/03	4	25.23	0.9	25.35	25.25	3.1	25,461	0.01%
2021/03/02	5	25.35	16.6	25.47	25.15	-11.6	25,283	-0.05%
2021/02/26	69.3	25.25	3	25.30	25.25	66.3	25,295	0.26%
2021/02/25	1.9	25.57	13	25.53	25.75	-11.1	24,685	-0.04%
2021/02/24	1.5	25.40	4	25.35	25.35	-2.5	24,484	-0.01%
2021/02/23	1.7	25.14	11	25.10	25.25	-9.3	24,729	-0.04%
2021/02/22	10.2	24.87	36	24.89	24.85	-25.8	24,809	-0.10%
2021/02/19	0.5	24.94	0	0.00	24.90	0.5	25,091	0.00%
2021/02/18	4	24.91	16	24.89	24.90	-12	25,108	-0.05%
2021/02/17	29	24.71	20	24.82	24.70	9	25,169	0.04%
2021/02/05	10	24.05	0.4	24.10	24.10	9.6	24,668	0.04%
2021/02/04	7.1	23.94	3.9	23.97	24.00	3.2	24,738	0.01%
2021/02/03	6.2	24.00	1	24.05	23.95	5.2	25,528	0.02%
2021/02/02	1.2	24.07	66	24.15	24.10	-64.8	25,657	-0.25%
2021/02/01	13.3	23.86	0	0.00	23.90	13.3	25,792	0.05%
2021/01/29	52.9	23.76	0	0.00	23.60	52.9	25,749	0.21%
2021/01/28	29.4	24.01	0	0.00	24.00	29.4	24,919	0.12%
2021/01/27	3.2	24.21	1	24.45	24.20	2.2	24,495	0.01%
2021/01/26	23.4	24.14	1,101	24.15	24.10	-1,077.6	24,330	-4.43%	大賣/鉅額交易
2021/01/25	20.6	24.21	4.2	24.16	24.25	16.3	24,011	0.07%
2021/01/22	6.6	24.33	10	24.35	24.30	-3.4	24,061	-0.01%
2021/01/21	27.4	24.55	76.8	24.55	24.50	-49.3	23,998	-0.21%
2021/01/20	17.5	24.70	12	24.65	24.55	5.5	23,734	0.02%
2021/01/19	5	24.88	0.7	24.95	24.90	4.3	23,204	0.02%
2021/01/18	13.3	24.89	181.9	24.93	24.90	-168.6	23,246	-0.73%	大賣/鉅額交易
2021/01/15	6	25.09	45.1	25.10	25.00	-39.1	23,093	-0.17%
2021/01/14	6	25.16	120	25.25	25.20	-114	23,056	-0.49%	大賣/鉅額交易
2021/01/13	0.2	25.30	44	25.31	25.30	-43.8	23,141	-0.19%
2021/01/12	2	25.35	1.2	25.36	25.30	0.8	23,295	0.00%
2021/01/11	0.4	25.51	13	25.35	25.50	-12.6	23,462	-0.05%
2021/01/08	8.5	25.12	13.7	25.34	25.50	-5.2	23,573	-0.02%
2021/01/06	11.4	25.14	2	25.20	25.20	9.4	23,392	0.04%
2021/01/05	1.1	25.26	3	25.28	25.30	-1.9	23,250	-0.01%
2021/01/04	6.2	25.36	11	25.40	25.35	-4.8	23,389	-0.02%
2020/12/31	3	25.42	1	25.55	25.55	2	23,478	0.01%
2020/12/30	0.4	25.48	26	25.49	25.70	-25.6	23,358	-0.11%
2020/12/29	6.6	24.95	9.3	24.95	25.00	-2.8	23,076	-0.01%
2020/12/28	5.2	24.93	3	24.95	24.95	2.2	23,218	0.01%
2020/12/25	4.6	25.00	0	0.00	25.00	4.6	23,198	0.02%
2020/12/24	4.1	24.98	0	0.00	24.95	4.1	23,221	0.02%
2020/12/23	3.3	24.98	8.1	24.95	24.95	-4.8	23,360	-0.02%
2020/12/22	3	25.17	1	25.20	25.00	2	23,614	0.01%
2020/12/21	1.4	25.31	3	25.22	25.30	-1.6	24,413	-0.01%
2020/12/18	2	25.23	6	25.35	25.15	-4	24,630	-0.02%
2020/12/17	7	25.31	3	25.27	25.30	4	25,044	0.02%
2020/12/16	1.3	25.17	17	25.12	25.25	-15.7	25,276	-0.06%
2020/12/15	12.8	24.89	0	0.00	24.85	12.8	25,416	0.05%
2020/12/14	14	25.00	0	0.00	25.00	14	25,176	0.06%
2020/12/11	4.1	25.05	1.1	25.06	25.10	3	25,001	0.01%
2020/12/10	3	25.12	1	25.05	25.00	2	24,867	0.01%
2020/12/09	2	25.00	11.1	25.05	25.10	-9.1	24,773	-0.04%
2020/12/08	12.4	24.98	6	24.96	25.05	6.4	24,550	0.03%
2020/12/07	10.6	25.17	2	25.25	25.15	8.6	24,111	0.04%
2020/12/04	7.5	25.30	3	25.35	25.40	4.5	24,198	0.02%
2020/12/03	2	25.23	2	25.28	25.25	0	24,136	0.00%
2020/12/02	27.1	25.16	1.1	25.30	25.30	26	24,269	0.11%
2020/12/01	3.3	25.21	0	0.00	25.30	3.3	24,275	0.01%
2020/11/30	10	25.26	0	0.00	25.15	10	24,224	0.04%
2020/11/27	3	25.40	4	25.50	25.45	-1	24,017	0.00%
2020/11/26	2.3	25.49	0	0.00	25.55	2.3	24,056	0.01%
2020/11/25	19.6	25.54	1	25.70	25.40	18.6	24,236	0.08%
2020/11/24	1.5	25.67	0.1	25.65	25.75	1.4	24,014	0.01%
2020/11/23	19	25.62	32	25.57	25.60	-13	23,973	-0.05%
2020/11/20	19.5	25.37	20	25.50	25.35	-0.5	23,919	0.00%
2020/11/19	19	25.55	0	0.00	25.65	19	23,463	0.08%
2020/11/18	13.7	25.89	2	25.85	25.85	11.7	23,071	0.05%
2020/11/17	2.6	26.06	1.5	26.03	26.10	1.1	22,736	0.01%
2020/11/16	4.8	26.06	2	26.25	26.15	2.8	23,108	0.01%
2020/11/13	5.5	26.01	3	26.05	26.10	2.5	23,188	0.01%
2020/11/12	0.1	26.15	0	0.00	26.15	0.1	23,264	0.00%
2020/11/11	1.3	26.37	14.2	26.32	26.50	-13	23,204	-0.06%
2020/11/10	8.6	25.75	18	25.71	25.80	-9.4	22,260	-0.04%
2020/11/09	11.4	25.33	17	25.48	25.45	-5.6	21,970	-0.03%
2020/11/06	5	25.10	5	25.14	25.30	0	21,709	0.00%
2020/11/05	1	24.90	0	0.00	25.05	1	21,637	0.00%
2020/11/04	1	24.80	1	25.00	24.85	0	21,638	0.00%
2020/11/03	0.9	24.84	11	24.78	24.90	-10.1	21,556	-0.05%
2020/11/02	12.3	24.30	24	24.37	24.60	-11.6	21,661	-0.05%
2020/10/30	9.5	24.28	3	24.35	24.30	6.5	21,827	0.03%
2020/10/29	9.1	24.39	1.3	24.58	24.35	7.8	21,638	0.04%
2020/10/28	0.4	24.75	0	0.00	24.70	0.4	21,705	0.00%
2020/10/27	12	24.75	0	0.00	24.75	12	21,812	0.06%
2020/10/26	12.8	24.84	0.1	25.05	24.95	12.7	22,009	0.06%
2020/10/23	3	24.67	0.1	24.85	24.75	2.9	22,506	0.01%
2020/10/22	11.3	24.56	0	0.00	24.80	11.3	25,008	0.05%
2020/10/21	2	24.58	0	0.00	24.50	2	26,046	0.01%
2020/10/20	0.5	24.80	0	0.00	24.70	0.5	26,460	0.00%
2020/10/19	13	24.82	0.4	24.90	24.75	12.6	26,540	0.05%
2020/10/16	7.1	24.92	2	24.90	24.90	5.1	26,756	0.02%
2020/10/15	2.1	25.03	5	25.00	25.05	-2.9	26,830	-0.01%
2020/10/14	3.2	25.11	14	25.19	25.15	-10.8	26,846	-0.04%
2020/10/13	6	25.15	0	0.00	25.15	6	27,029	0.02%
2020/10/12	4.4	25.21	0	0.00	25.35	4.4	27,217	0.02%
2020/10/08	8.1	25.33	3	25.30	25.35	5.1	27,219	0.02%
2020/10/07	3	25.68	0	0.00	25.60	3	27,207	0.01%
2020/10/06	3.4	25.67	8	25.76	25.75	-4.6	27,617	-0.02%
2020/10/05	53.2	25.46	0	0.00	25.45	53.2	27,813	0.19%
2020/09/30	4.1	25.69	0	0.00	25.60	4.1	27,790	0.01%
2020/09/29	4	25.94	1	25.90	25.80	3	27,958	0.01%
2020/09/28	0.1	26.00	5	25.80	25.90	-4.9	28,192	-0.02%
2020/09/25	7.2	25.33	31	25.40	25.30	-23.8	28,384	-0.08%
2020/09/24	33	24.97	44.1	24.98	24.90	-11.1	28,287	-0.04%
2020/09/23	6.8	25.53	0	0.00	25.55	6.8	27,546	0.02%
2020/09/22	19.2	25.67	26.4	25.70	25.60	-7.2	27,331	-0.03%
2020/09/21	13.6	26.15	0	0.00	26.05	13.6	27,043	0.05%
2020/09/18	3	26.47	0.6	26.55	26.40	2.4	26,918	0.01%
2020/09/17	6	26.53	1	26.60	26.60	5	26,755	0.02%
2020/09/16	0.2	26.70	0	0.00	26.70	0.2	26,831	0.00%
2020/09/15	3.3	26.61	0	0.00	26.60	3.3	26,935	0.01%
2020/09/14	0.2	26.70	0.1	26.70	26.60	0.1	27,256	0.00%
2020/09/11	0.1	26.75	0	0.00	26.70	0.1	27,304	0.00%
2020/09/10	0.2	26.75	0	0.00	26.70	0.2	27,557	0.00%
2020/09/09	5.1	26.42	3	26.38	26.60	2.1	27,873	0.01%
2020/09/08	4	26.55	2.4	26.58	26.60	1.6	27,947	0.01%
2020/09/07	11.8	26.63	32	26.70	26.70	-20.2	28,718	-0.07%
2020/09/04	8	26.69	0	0.00	26.65	8	29,062	0.03%
2020/09/03	4	26.76	1	26.85	26.85	3	29,103	0.01%
2020/09/02	4	26.86	10	26.90	26.90	-6	29,261	-0.02%
2020/09/01	1.4	27.07	6	27.10	27.20	-4.6	29,059	-0.02%
2020/08/31	4	27.22	3	27.15	27.20	1	29,157	0.00%
2020/08/28	3	27.20	0	0.00	27.20	3	29,474	0.01%
2020/08/27	2.1	27.18	1	27.25	27.20	1.1	29,939	0.00%
2020/08/26	2.8	27.31	6.5	27.28	27.35	-3.7	30,396	-0.01%
2020/08/25	0	0.00	1	27.30	27.25	-1	30,506	0.00%
2020/08/24	2	27.13	0	0.00	27.05	2	31,756	0.01%
2020/08/21	1.2	27.17	1	27.20	27.40	0.2	32,195	0.00%
2020/08/20	14.3	27.00	22.7	27.41	27.05	-8.4	32,276	-0.03%
2020/08/19	2	27.75	0	0.00	27.55	2	32,031	0.01%
2020/08/18	1	27.10	6	27.18	27.50	-5	31,835	-0.02%
2020/08/17	0.3	27.20	3	27.07	27.10	-2.7	32,140	-0.01%
2020/08/14	10	26.90	0	0.00	26.95	10	32,209	0.03%
2020/08/13	0	0.00	1.4	26.99	27.00	-1.4	32,374	0.00%
2020/08/12	2.1	26.81	3	26.82	26.85	-0.9	32,598	0.00%
2020/08/11	2	26.88	0.2	27.00	26.85	1.8	32,816	0.01%
2020/08/10	17	26.91	12	26.90	26.85	5	32,858	0.02%
2020/08/07	5	26.94	5	27.00	26.90	0	32,913	0.00%
2020/08/06	210	26.90	4	26.90	27.00	206	33,007	0.62%	大買/鉅額交易
2020/08/05	4	26.98	0	0.00	26.90	4	33,092	0.01%
2020/08/04	0.1	27.20	5	27.00	27.10	-4.9	33,189	-0.01%
2020/08/03	14.4	26.90	9	26.82	26.80	5.4	33,177	0.02%
2020/07/31	7	27.14	0	0.00	27.10	7	32,897	0.02%
2020/07/30	1.1	27.13	0	0.00	27.25	1.1	32,868	0.00%
2020/07/29	25	27.31	48.2	27.21	27.20	-23.2	32,705	-0.07%
2020/07/28	76	26.69	46	26.68	26.95	30	32,413	0.09%
2020/07/27	502.1	28.90	2	28.95	28.95	500.1	30,383	1.65%	大買/鉅額交易
2020/07/24	10	28.95	1.5	28.93	28.95	8.5	29,551	0.03%
2020/07/23	25	29.10	0	0.00	29.10	25	29,042	0.09%
2020/07/22	6.2	29.08	5	29.20	29.20	1.2	28,988	0.00%
2020/07/21	0.6	29.25	9.1	29.28	29.25	-8.5	28,612	-0.03%
2020/07/20	1.3	29.19	6	29.22	29.25	-4.7	28,624	-0.02%
2020/07/17	10.2	29.15	16	29.15	29.15	-5.8	28,770	-0.02%
2020/07/16	5	28.90	9	28.96	28.95	-4	29,162	-0.01%
2020/07/15	0.3	28.90	9	28.86	28.85	-8.7	29,174	-0.03%
2020/07/14	26	28.86	2	28.95	28.80	24	29,484	0.08%
2020/07/13	1.1	28.80	12	28.68	28.80	-10.9	29,705	-0.04%
2020/07/10	5.4	28.30	1	28.05	28.30	4.4	29,897	0.01%
2020/07/09	0.2	28.40	4	28.46	28.30	-3.8	30,300	-0.01%
2020/07/08	3	28.42	5	28.45	28.45	-2	30,544	-0.01%
2020/07/07	1.1	28.16	0	0.00	28.30	1.1	30,728	0.00%
2020/07/06	3.4	28.28	1	28.35	28.40	2.4	31,080	0.01%
2020/07/03	10	28.10	6	28.10	28.10	4	31,273	0.01%
2020/07/02	1	28.05	278	28.05	28.05	-277	31,621	-0.88%	大賣/鉅額交易
2020/07/01	0.5	28.05	0.2	28.05	28.00	0.3	32,269	0.00%
2020/06/30	4.2	27.76	0	0.00	27.80	4.2	32,596	0.01%
2020/06/29	13	27.74	0	0.00	27.80	13	32,870	0.04%
2020/06/23	1.5	27.93	159	27.92	27.95	-157.5	34,143	-0.46%	大賣/鉅額交易
2020/06/22	1.1	27.77	465	27.82	27.80	-463.9	34,936	-1.33%	大賣/鉅額交易
2020/06/19	1.1	27.91	0	0.00	27.80	1.1	36,670	0.00%
2020/06/17	6	27.90	0	0.00	28.05	6	38,448	0.02%
2020/06/16	0.1	28.15	102	28.10	28.05	-101.9	41,134	-0.25%	大賣/鉅額交易
2020/06/15	5.2	27.60	0	0.00	27.50	5.2	44,287	0.01%
2020/06/12	15	27.57	596	27.65	27.65	-581	46,443	-1.25%	大賣/鉅額交易
2020/06/11	0	0.00	6	28.05	28.00	-6	48,087	-0.01%
2020/06/10	6	28.27	0	0.00	28.35	6	48,827	0.01%
2020/06/09	0.1	28.20	6	28.15	28.20	-5.9	50,493	-0.01%
2020/06/08	5.7	28.02	47	28.10	28.10	-41.3	52,153	-0.08%
2020/06/05	5	27.99	7	28.05	28.00	-2	52,394	0.00%
2020/06/04	407	28.04	6	27.94	28.10	401	52,914	0.76%	大買/鉅額交易
2020/06/03	1,630	28.04	20.4	28.08	28.20	1,609.6	53,442	3.01%	大買/鉅額交易
2020/06/02	3	27.25	7	27.36	27.55	-4	53,144	-0.01%
2020/06/01	4.6	27.08	15	26.84	27.05	-10.4	52,883	-0.02%
2020/05/29	11	26.80	0	0.00	26.65	11	52,809	0.02%
2020/05/28	13	26.79	0	0.00	26.80	13	51,720	0.03%
2020/05/27	110.1	26.95	12	26.95	26.95	98.1	51,943	0.19%	大買/
2020/05/26	23.4	27.01	0	0.00	26.90	23.4	52,311	0.04%
2020/05/25	4	26.78	0	0.00	26.85	4	52,400	0.01%
2020/05/22	10	26.79	0	0.00	26.75	10	52,542	0.02%
2020/05/21	3	27.00	2	27.05	27.00	1	52,286	0.00%
2020/05/20	3.5	26.94	101	27.10	27.00	-97.5	52,172	-0.19%	大賣/
2020/05/19	7	26.94	222	27.00	26.90	-215	52,337	-0.41%	大賣/鉅額交易
2020/05/18	18.3	26.80	31	26.95	26.80	-12.7	52,591	-0.02%
2020/05/15	1.3	26.97	395	26.97	26.95	-393.7	52,388	-0.75%	大賣/鉅額交易
2020/05/14	3.3	26.93	4.3	27.02	26.90	-1	52,322	0.00%
2020/05/13	4.2	27.07	3	27.15	27.15	1.2	52,245	0.00%
2020/05/12	25	26.92	0	0.00	26.85	25	52,304	0.05%
2020/05/11	7.1	27.10	7.2	27.05	27.05	-0.1	52,086	0.00%
2020/05/08	20.1	26.86	3	26.85	26.85	17.1	51,777	0.03%
2020/05/07	1	26.80	0	0.00	26.80	1	51,779	0.00%
2020/05/06	1.2	26.82	0	0.00	26.85	1.2	51,838	0.00%
2020/05/05	1	27.10	10	26.85	26.85	-9	51,890	-0.02%
2020/05/04	14.6	26.79	0	0.00	26.80	14.6	52,065	0.03%
2020/04/30	3.2	27.16	19	27.25	27.30	-15.8	51,954	-0.03%
2020/04/29	1	26.70	18	26.77	26.75	-17	51,951	-0.03%
2020/04/28	10	26.35	2.8	26.40	26.40	7.2	52,197	0.01%
2020/04/27	1	26.20	0	0.00	26.20	1	53,523	0.00%
2020/04/24	1	25.70	1	25.75	25.70	0	53,499	0.00%
2020/04/23	1.1	25.51	2	25.75	25.50	-0.9	53,577	0.00%
2020/04/22	2	25.15	10	25.40	25.35	-8	53,322	-0.02%
2020/04/21	10.3	25.69	10	25.95	25.60	0.3	53,060	0.00%
2020/04/20	14.5	26.10	12	26.10	26.20	2.5	52,741	0.00%
2020/04/17	6	26.57	17.1	26.67	26.30	-11.1	52,728	-0.02%
2020/04/16	6.2	26.36	0	0.00	26.40	6.2	52,423	0.01%
2020/04/15	36.5	26.56	19	26.43	26.65	17.5	52,003	0.03%
2020/04/14	10	25.70	8.2	25.96	26.05	1.8	51,453	0.00%
2020/04/13	14	25.54	15.1	25.55	25.50	-1.1	50,789	0.00%
2020/04/10	12	25.83	10	25.82	25.85	2	50,395	0.00%
2020/04/09	10	25.52	28	25.52	25.50	-18	50,027	-0.04%
2020/04/08	12.1	24.77	14	24.91	25.00	-1.9	49,387	0.00%
2020/04/07	1.2	24.49	3.7	24.50	24.60	-2.5	48,829	-0.01%
2020/04/06	5.1	24.16	16	24.11	24.25	-10.9	48,303	-0.02%
2020/04/01	11.5	24.32	0	0.00	24.25	11.5	47,488	0.02%
2020/03/31	0	0.00	3	24.47	24.25	-3	47,045	-0.01%
2020/03/30	2.1	23.73	0	0.00	24.10	2.1	46,440	0.00%
2020/03/27	33	24.43	7	24.61	24.20	26	45,793	0.06%
2020/03/26	17	23.78	13	23.55	24.10	4	44,854	0.01%
2020/03/25	9	24.05	19	24.34	24.20	-10	44,137	-0.02%
2020/03/24	1.5	22.77	35	22.63	22.55	-33.5	42,342	-0.08%
2020/03/23	32.4	20.74	121	21.58	21.20	-88.6	41,251	-0.21%	大賣/
2020/03/20	53.9	21.03	28	21.47	22.00	25.9	40,385	0.06%
2020/03/19	264.3	20.03	35.1	20.59	20.00	229.2	37,521	0.61%	大買/鉅額交易
2020/03/18	196.7	22.81	108	22.82	22.20	88.7	34,172	0.26%	大買/大賣/
2020/03/17	255.3	23.79	64	24.09	23.55	191.3	31,722	0.60%	大買/鉅額交易
2020/03/16	232.9	25.29	9	25.70	25.20	223.9	29,142	0.77%	大買/鉅額交易
2020/03/13	260.2	25.33	14	25.34	26.50	246.2	27,814	0.89%	大買/鉅額交易
2020/03/12	63.1	27.19	31	27.12	27.05	32.1	25,814	0.12%
2020/03/11	15	28.01	74.4	28.00	27.80	-59.4	23,779	-0.25%
2020/03/10	15.2	27.75	11.1	27.67	28.00	4.1	23,290	0.02%
2020/03/09	36	28.27	6	28.41	28.15	30	22,550	0.13%
2020/03/06	11.1	29.09	0	0.00	29.10	11.1	21,517	0.05%
2020/03/05	0.5	29.50	2	29.35	29.50	-1.5	21,338	-0.01%
2020/03/04	0	29.05	3	28.70	29.00	-3	21,176	-0.01%
2020/03/03	4	28.91	3	29.00	28.80	1	20,984	0.00%
2020/03/02	10.9	28.71	107	28.73	28.65	-96.1	20,932	-0.46%	大賣/
2020/02/27	14.3	29.07	0	0.00	29.05	14.3	20,703	0.07%
2020/02/26	6	29.34	194	29.40	29.30	-188	20,238	-0.93%	大賣/鉅額交易
2020/02/25	3.5	29.45	189	29.49	29.55	-185.5	19,898	-0.93%	大賣/鉅額交易
2020/02/24	12	29.58	1	29.60	29.50	11	19,823	0.06%
2020/02/21	21	29.95	0	0.00	29.85	21	19,619	0.11%
2020/02/20	21.3	30.01	3	30.13	30.00	18.3	19,522	0.09%
2020/02/19	6.3	29.57	5.1	29.56	29.85	1.2	19,144	0.01%
2020/02/18	0.2	29.15	1.3	29.11	29.10	-1.1	18,671	-0.01%
2020/02/17	1.5	29.10	0	0.00	29.00	1.5	18,647	0.01%
2020/02/14	8.1	29.00	0	0.00	28.90	8.1	18,642	0.04%
2020/02/13	8	29.00	0	0.00	29.00	8	18,620	0.04%
2020/02/12	2	28.75	0	0.00	28.75	2	18,683	0.01%
2020/02/11	0.2	28.85	0	0.00	28.75	0.2	18,687	0.00%
2020/02/10	1.2	28.56	0	0.00	28.70	1.2	18,861	0.01%
2020/02/07	6	28.76	0	0.00	28.70	6	18,737	0.03%
2020/02/06	1.6	29.12	13	29.09	29.10	-11.4	18,665	-0.06%
2020/02/05	4.5	28.61	3	28.85	28.85	1.5	18,499	0.01%
2020/02/04	7.7	28.52	17	28.44	28.65	-9.3	18,357	-0.05%
2020/02/03	8.5	27.61	24	27.59	28.05	-15.5	18,545	-0.08%
2020/01/31	10.1	28.24	11	28.19	28.10	-0.9	18,420	-0.01%
2020/01/30	30.5	28.28	11	28.56	28.10	19.5	17,785	0.11%
2020/01/20	11.3	29.24	4	29.24	29.30	7.3	16,237	0.04%
2020/01/17	0	29.00	0	0.00	29.00	0	15,991	0.00%
2020/01/16	0.6	28.85	0	0.00	28.85	0.6	15,868	0.00%
2020/01/15	1.5	28.67	0	0.00	28.60	1.5	15,794	0.01%
2020/01/14	10	28.95	5.2	28.73	28.65	4.8	15,721	0.03%
2020/01/13	0.2	28.55	4	28.50	28.55	-3.8	15,440	-0.02%
2020/01/10	0.4	28.10	0	0.00	28.10	0.4	15,239	0.00%
2020/01/09	0.2	27.95	0	0.00	27.90	0.2	15,069	0.00%
2020/01/08	0.1	27.80	0	0.00	27.70	0.1	15,230	0.00%
2020/01/07	0	27.85	0	0.00	27.80	0	15,216	0.00%
2020/01/06	62.4	27.84	21.8	27.85	27.80	40.6	15,294	0.27%
2020/01/03	0.4	28.00	0	0.00	28.00	0.4	15,410	0.00%
2020/01/02	0	27.95	0	0.00	27.95	0	15,482	0.00%
2019/12/31	10	27.90	1	27.90	27.90	9	15,445	0.06%
2019/12/30	10.2	27.95	0	0.00	28.00	10.2	15,516	0.07%
2019/12/27	1.7	27.92	0	0.00	27.95	1.7	15,529	0.01%
2019/12/26	2	27.90	0	0.00	27.85	2	15,592	0.01%
2019/12/25	0.5	27.95	1	27.90	27.90	-0.5	15,758	0.00%
2019/12/24	0.1	27.90	0	0.00	27.90	0.1	15,911	0.00%
2019/12/23	0.4	27.90	0	0.00	27.90	0.4	15,950	0.00%
2019/12/20	2.2	27.75	0	0.00	27.75	2.2	15,979	0.01%
2019/12/19	1.7	27.72	4	27.68	27.75	-2.3	15,914	-0.01%
2019/12/18	3.2	27.80	0	0.00	27.85	3.2	15,907	0.02%
2019/12/17	3.2	27.61	20	27.70	27.75	-16.9	16,078	-0.11%
2019/12/16	0.5	27.70	0	0.00	27.60	0.5	16,049	0.00%
2019/12/13	0.1	27.55	0	0.00	27.55	0.1	16,073	0.00%
2019/12/12	3	27.45	4	27.45	27.40	-1	16,057	-0.01%
2019/12/11	1	27.25	0.2	27.40	27.30	0.8	16,098	0.01%
2019/12/10	0.3	27.35	0	0.00	27.30	0.3	16,264	0.00%
2019/12/09	0.1	27.35	0.1	27.35	27.25	0	16,537	0.00%
2019/12/06	2.1	27.20	0	0.00	27.15	2.1	17,030	0.01%
2019/12/05	0.5	27.30	0	0.00	27.15	0.5	17,289	0.00%
2019/12/04	0	0.00	1	27.30	27.25	-1	17,203	-0.01%
2019/12/03	0	27.40	30	27.35	27.35	-30	17,190	-0.17%
2019/12/02	0.2	27.30	0	0.00	27.25	0.2	17,201	0.00%
2019/11/29	3	27.05	0	0.00	27.05	3	17,281	0.02%
2019/11/28	4	27.20	0	0.00	27.15	4	17,242	0.02%
2019/11/27	1.3	27.23	0	0.00	27.30	1.3	17,356	0.01%
2019/11/26	0	27.30	0	0.00	27.20	0	17,278	0.00%
2019/11/25	10.5	27.25	0	0.00	27.15	10.5	16,797	0.06%
2019/11/21	0	27.40	0	0.00	27.35	0	16,943	0.00%
2019/11/20	4.2	27.46	0	0.00	27.55	4.2	16,831	0.02%
2019/11/19	0.1	27.65	3	27.50	27.65	-2.9	16,890	-0.02%
2019/11/18	0.1	27.55	0.1	27.55	27.50	0	16,975	0.00%
2019/11/15	0.5	27.35	0	0.00	27.25	0.5	17,072	0.00%
2019/11/14	0	0.00	0.4	27.15	27.05	-0.4	17,235	0.00%
2019/11/13	1	27.25	0	0.00	27.15	1	17,353	0.01%
2019/11/12	14	27.25	0	0.00	27.25	14	17,339	0.08%
2019/11/11	6	27.28	0	0.00	27.30	6	17,327	0.03%
2019/11/08	0	27.70	1	27.80	27.60	-1	17,195	-0.01%
2019/11/07	0	27.65	0	0.00	27.60	0	17,273	0.00%
2019/11/06	0.9	27.95	0	0.00	27.95	0.9	17,197	0.01%
2019/11/05	1	27.85	10	27.85	27.90	-9	17,289	-0.05%
2019/11/04	0.3	27.70	1.1	27.70	27.75	-0.8	17,563	0.00%
2019/11/01	5	27.45	0	0.00	27.50	5	17,925	0.03%
2019/10/31	73	27.72	3	27.78	27.55	70	18,214	0.38%
2019/10/30	0.4	27.40	2	27.40	27.40	-1.6	18,214	-0.01%
2019/10/29	10.4	26.85	1	26.85	26.90	9.4	18,010	0.05%
2019/10/28	0.1	26.80	5	26.80	26.80	-4.9	18,203	-0.03%
2019/10/25	0.2	26.70	107.6	26.61	26.70	-107.4	18,649	-0.58%	大賣/鉅額交易
2019/10/24	0.1	26.70	1	26.60	26.70	-0.9	19,125	0.00%
2019/10/22	1.1	26.55	0	0.00	26.55	1.1	21,359	0.00%
2019/10/21	8	26.27	0	0.00	26.30	8	21,715	0.04%
2019/10/17	0.1	26.45	1	26.40	26.35	-0.9	22,112	0.00%
2019/10/16	1	26.40	2.1	26.50	26.40	-1.1	22,101	-0.01%
2019/10/15	0.1	26.50	0	0.00	26.40	0.1	22,027	0.00%
2019/10/14	1	26.30	4	26.36	26.30	-3	22,065	-0.01%
2019/10/08	2	26.55	10	26.35	26.30	-8	22,168	-0.04%
2019/10/07	0.3	26.35	0	0.00	26.25	0.3	22,494	0.00%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	0	0.00	7	26.43	26.50	-7	22,573	-0.03%
2019/09/27	1.1	26.26	0	0.00	26.25	1.1	22,506	0.00%
2019/09/26	6	26.48	0	0.00	26.40	6	22,495	0.03%
2019/09/24	2.2	26.57	1	26.65	26.75	1.2	22,930	0.01%
2019/09/23	5.3	26.75	0	0.00	26.60	5.3	23,043	0.02%
2019/09/20	0.3	26.80	0	0.00	26.80	0.3	23,223	0.00%
2019/09/19	3	26.47	0	0.00	26.60	3	22,928	0.01%
2019/09/18	20.1	26.45	1	26.55	26.60	19.1	22,929	0.08%
2019/09/17	4.1	26.30	0	0.00	26.35	4.1	22,955	0.02%
2019/09/16	11.5	26.45	0.4	26.45	26.35	11.1	23,115	0.05%
2019/09/12	0	0.00	1	26.45	26.40	-1	23,217	0.00%
2019/09/11	0	26.55	0	0.00	26.55	0	23,404	0.00%
2019/09/10	1	26.35	32	26.39	26.50	-31	23,314	-0.13%
2019/09/09	20.2	25.85	0	0.00	25.95	20.2	23,108	0.09%
2019/09/06	2.1	25.41	0	0.00	25.50	2.1	23,148	0.01%
2019/09/05	0.2	25.45	0	0.00	25.35	0.2	23,710	0.00%
2019/09/02	4	25.40	1	25.40	25.40	3	26,062	0.01%
2019/08/30	0	0.00	11	25.10	25.25	-11	26,219	-0.04%
2019/08/29	1	24.85	1	25.05	24.95	0	26,212	0.00%
2019/08/28	2.5	24.97	0.8	25.05	24.95	1.7	26,278	0.01%
2019/08/27	2.1	24.95	0	0.00	24.90	2.1	26,610	0.01%
2019/08/26	62	24.71	0	0.00	24.75	62	26,731	0.23%
2019/08/23	0.2	25.05	0	0.00	24.95	0.2	27,028	0.00%
2019/08/22	2	24.95	0	0.00	24.85	2	27,080	0.01%
2019/08/21	29	25.10	0	0.00	25.00	29	27,472	0.11%
2019/08/19	2	25.40	0.4	25.55	25.40	1.6	27,585	0.01%
2019/08/16	1.2	24.96	0	0.00	25.10	1.2	27,509	0.00%
2019/08/15	1.1	24.91	0	0.00	24.95	1.1	27,574	0.00%
2019/08/14	10	25.10	0	0.00	25.05	10	28,148	0.04%
2019/08/13	1	24.95	0.2	25.15	24.95	0.8	28,151	0.00%
2019/08/08	5	25.15	0	0.00	25.25	5	28,093	0.02%
2019/08/07	4	24.95	0.1	25.20	24.95	3.9	28,051	0.01%
2019/08/06	20.1	24.70	30	24.95	25.00	-9.9	28,144	-0.04%
2019/08/05	3	24.94	0	0.00	25.00	3	27,843	0.01%
2019/08/02	6	25.13	14	25.23	25.25	-8	27,540	-0.03%
2019/08/01	6	25.62	0	0.00	25.60	6	27,284	0.02%
2019/07/31	2	25.85	0	0.00	26.00	2	26,895	0.01%
2019/07/30	4	25.75	0	0.00	25.65	4	26,736	0.01%
2019/07/29	102.1	25.84	9	25.86	25.85	93.1	26,960	0.35%	大買/
2019/07/26	5.6	26.18	0	0.00	26.15	5.6	26,721	0.02%
2019/07/25	42	26.37	50	26.53	26.30	-8	26,367	-0.03%
2019/07/24	46	28.19	10	28.10	28.10	36	24,865	0.14%
2019/07/23	21.1	28.05	6.5	28.01	28.10	14.6	24,492	0.06%
2019/07/22	0.6	27.95	5	27.90	27.95	-4.4	24,260	-0.02%
2019/07/19	1.3	27.50	10	27.45	27.50	-8.7	23,851	-0.04%
2019/07/18	0	0.00	1	27.20	27.20	-1	23,830	0.00%
2019/07/17	4	27.25	0	0.00	27.15	4	23,844	0.02%
2019/07/16	11.3	27.42	0	0.00	27.35	11.3	23,729	0.05%
2019/07/15	0.1	27.50	22	27.36	27.50	-21.9	23,605	-0.09%
2019/07/12	0.1	27.35	52	27.30	27.35	-51.9	23,437	-0.22%
2019/07/11	0	0.00	71	27.08	27.20	-71	23,233	-0.31%
2019/07/10	0.1	26.55	50	26.50	26.50	-49.9	22,762	-0.22%
2019/07/08	0.1	26.45	0	0.00	26.35	0.1	23,065	0.00%
2019/07/05	1	26.45	20	26.50	26.45	-19	23,175	-0.08%
2019/07/04	0	0.00	40.2	26.40	26.40	-40.2	23,236	-0.17%
2019/07/03	1	25.85	0.8	26.15	26.10	0.2	23,491	0.00%
2019/07/02	0	0.00	37	25.89	25.90	-37	23,672	-0.16%
2019/07/01	45.1	26.08	5	26.03	26.00	40.1	23,789	0.17%
2019/06/28	12	26.02	4	26.00	26.00	8	23,488	0.03%
2019/06/27	0.1	26.40	10	26.30	26.35	-9.9	23,380	-0.04%
2019/06/26	209	26.35	0	0.00	26.30	209	23,307	0.90%	大買/鉅額交易
2019/06/25	3	26.35	0	0.00	26.45	3	23,461	0.01%
2019/06/24	0	0.00	1	26.50	26.50	-1	23,674	0.00%
2019/06/20	1.2	26.27	0	0.00	26.30	1.2	23,667	0.01%
2019/06/19	15	26.16	51	26.30	26.35	-36	23,701	-0.15%
2019/06/18	1	25.90	0	0.00	25.95	1	23,540	0.00%
2019/06/17	0.6	26.00	4	26.15	25.90	-3.4	23,709	-0.01%
2019/06/14	0	0.00	3.5	25.78	25.90	-3.5	23,776	-0.01%
2019/06/13	6.2	25.55	2	25.45	25.55	4.2	24,075	0.02%
2019/06/12	38	25.44	201	25.77	25.80	-163	23,782	-0.69%	大賣/鉅額交易
2019/06/11	6.5	26.58	32	26.44	26.55	-25.5	22,365	-0.11%
2019/06/10	1.6	27.32	0	0.00	27.30	1.6	21,359	0.01%
2019/06/06	0.3	27.40	5	27.39	27.40	-4.7	21,216	-0.02%
2019/06/05	6	27.38	0	0.00	27.25	6	21,017	0.03%
2019/06/04	10	27.20	10	27.20	27.40	0	20,989	0.00%
2019/06/03	2.1	26.98	40	27.06	27.20	-37.9	21,008	-0.18%
2019/05/31	11	27.50	1	27.50	27.40	10	20,625	0.05%
2019/05/30	10.2	27.10	4.1	26.93	27.20	6	20,292	0.03%
2019/05/29	10	26.55	2	26.60	26.60	8	20,092	0.04%
2019/05/28	0.2	26.65	1	26.45	26.65	-0.8	20,048	0.00%
2019/05/27	1.1	26.26	1	26.25	26.35	0.1	19,647	0.00%
2019/05/23	2	25.90	20	25.90	25.95	-18	19,414	-0.09%
2019/05/22	12	25.91	0	0.00	26.05	12	19,294	0.06%
2019/05/21	0.2	26.20	8	26.19	26.20	-7.8	19,193	-0.04%
2019/05/20	1.3	25.26	11	25.25	25.50	-9.7	18,601	-0.05%
2019/05/17	0	25.20	4	25.25	25.15	-4	18,585	-0.02%
2019/05/16	30.5	25.23	0	0.00	25.10	30.5	18,606	0.16%
2019/05/15	0	0.00	3	25.25	25.15	-3	18,588	-0.02%
2019/05/14	0	0.00	6	24.95	25.00	-6	18,916	-0.03%
2019/05/13	0	0.00	10	25.20	25.20	-10	18,807	-0.05%
2019/05/10	0.2	25.10	0	0.00	25.00	0.2	18,849	0.00%
2019/05/09	4	25.11	5.1	25.05	25.00	-1.1	18,933	-0.01%
2019/05/08	0	0.00	3	25.00	25.10	-3	18,851	-0.02%
2019/05/07	50	25.10	0	0.00	25.15	50	18,793	0.27%
2019/05/06	1.3	25.02	3	25.00	25.00	-1.7	18,814	-0.01%
2019/05/03	62	25.31	0	0.00	25.30	62	18,468	0.34%
2019/05/02	5.1	25.45	1.6	25.47	25.50	3.5	18,253	0.02%
2019/04/30	1.1	25.40	0	25.35	25.35	1	18,221	0.01%
2019/04/29	1.1	25.40	3.1	25.28	25.40	-2	18,211	-0.01%
2019/04/26	24.7	24.71	0	0.00	24.75	24.7	17,998	0.14%
2019/04/25	11	24.30	3	24.25	24.25	8	17,956	0.04%
2019/04/24	3	24.30	0	0.00	24.25	3	17,982	0.02%
2019/04/23	0	24.25	1	24.25	24.25	-1	17,987	-0.01%
2019/04/22	10.5	24.15	0	0.00	24.20	10.5	17,908	0.06%
2019/04/19	0	24.10	0	0.00	24.10	0	18,069	0.00%
2019/04/18	0.4	24.00	0	0.00	24.00	0.4	18,171	0.00%
2019/04/17	10	23.95	0	0.00	23.95	10	18,505	0.05%
2019/04/16	1.2	23.95	1	23.95	23.90	0.2	18,657	0.00%
2019/04/15	31	23.78	0	0.00	24.00	31	18,807	0.16%
2019/04/12	24	23.77	2	23.85	23.85	22	18,693	0.12%
2019/04/11	5	23.86	0	0.00	23.90	5	18,397	0.03%
2019/04/10	8.1	23.96	0	0.00	24.00	8.1	18,284	0.04%
2019/04/09	7	23.86	0	24.00	24.00	7	18,336	0.04%
2019/04/08	18.7	24.01	0	0.00	23.95	18.7	18,029	0.10%
2019/04/03	5	23.85	1.1	23.91	24.00	3.9	17,704	0.02%
2019/04/01	0.1	23.85	3.1	23.87	23.85	-3	17,289	-0.02%
2019/03/29	1	23.55	0.2	23.75	23.75	0.8	17,047	0.00%
2019/03/28	11.2	23.60	0	0.00	23.60	11.2	16,965	0.07%
2019/03/27	0.3	23.45	0.1	23.45	23.45	0.2	16,785	0.00%
2019/03/26	10	23.48	1	23.50	23.55	9	16,543	0.05%
2019/03/25	10.2	23.40	0	0.00	23.45	10.2	16,759	0.06%
2019/03/22	17.2	23.55	3	23.48	23.60	14.2	16,503	0.09%
2019/03/21	4.2	23.31	22	23.29	23.35	-17.8	16,257	-0.11%
2019/03/20	13.3	23.22	0	0.00	23.30	13.3	16,136	0.08%
2019/03/19	4	23.24	18	23.29	23.30	-14	15,773	-0.09%
2019/03/18	2.6	23.10	3	23.07	23.10	-0.4	15,502	0.00%
2019/03/15	1.3	22.51	1.1	22.50	22.50	0.2	14,950	0.00%
2019/03/14	1	22.40	0	0.00	22.35	1	14,889	0.01%
2019/03/13	0	22.45	10	22.40	22.40	-10	15,168	-0.07%
2019/03/12	1.1	22.45	0.5	22.45	22.40	0.5	15,255	0.00%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	4	22.11	10	22.10	22.10	-6	15,446	-0.04%
2019/03/07	3	22.32	0	0.00	22.20	3	15,604	0.02%
2019/03/06	2.1	22.15	0.1	22.25	22.20	2	15,520	0.01%
2019/03/05	0	22.20	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	2.1	22.06	0	0.00	22.15	2.1	15,772	0.01%
2019/02/27	0	0.00	1	22.10	22.10	-1	15,696	-0.01%
2019/02/26	1	22.00	0	0.00	22.00	1	15,641	0.01%
2019/02/25	4.2	21.91	0	0.00	22.00	4.2	15,615	0.03%
2019/02/22	1	21.70	0	0.00	21.85	1	15,616	0.01%
2019/02/20	0.1	21.85	15	21.75	21.80	-14.9	15,837	-0.09%
2019/02/19	3.3	21.65	0	0.00	21.60	3.3	15,772	0.02%
2019/02/18	0.5	21.80	20	21.68	21.70	-19.5	15,793	-0.12%
2019/02/15	4.2	21.69	0	0.00	21.55	4.2	15,757	0.03%
2019/02/13	0.2	21.95	5	21.94	21.90	-4.8	15,671	-0.03%
2019/02/12	6.2	21.60	0	0.00	21.60	6.2	15,307	0.04%
2019/02/11	2.8	21.51	2	21.50	21.45	0.8	15,363	0.01%
2019/01/30	0	0.00	5	21.32	21.35	-5	15,373	-0.03%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/24	2.2	21.06	0.2	21.20	21.15	2	15,386	0.01%
2019/01/23	1	21.20	0	0.00	21.15	1	15,689	0.01%
2019/01/18	0.2	21.20	2	21.10	21.20	-1.8	16,342	-0.01%
2019/01/17	5	20.83	0	0.00	20.95	5	16,698	0.03%
2019/01/16	0.5	21.05	0	0.00	21.00	0.5	17,012	0.00%
2019/01/15	0	21.10	0	0.00	21.10	0	17,393	0.00%
2019/01/14	0	21.00	0	0.00	21.00	0	17,507	0.00%
2019/01/11	1.1	21.00	7	20.96	21.00	-5.9	17,687	-0.03%
2019/01/10	0.2	20.95	0	0.00	20.90	0.2	17,599	0.00%
2019/01/09	0	0.00	5	20.72	20.70	-5	17,810	-0.03%
2019/01/08	2	20.30	0	0.00	20.30	2	17,839	0.01%
2019/01/07	0.1	20.40	0	0.00	20.30	0.1	18,123	0.00%
2019/01/03	8	20.15	0	0.00	20.10	8	19,529	0.04%
2019/01/02	22.1	20.15	0	0.00	20.10	22.1	19,757	0.11%
2018/12/28	3	20.10	1	20.20	20.10	2	19,901	0.01%
2018/12/26	6	20.06	0	0.00	20.00	6	20,202	0.03%
2018/12/25	5	20.00	0	0.00	20.05	5	20,285	0.02%
2018/12/24	0.3	20.25	0	0.00	20.20	0.3	20,467	0.00%
2018/12/21	8	20.08	0	0.00	20.00	8	20,553	0.04%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/18	11.1	20.09	0	0.00	20.05	11.1	20,689	0.05%
2018/12/17	0.5	20.50	0	0.00	20.40	0.5	20,559	0.00%
2018/12/12	0.9	20.55	0	0.00	20.45	0.9	20,676	0.00%
2018/12/11	1.1	20.22	0	0.00	20.20	1.1	20,699	0.01%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	5	20.53	0	0.00	20.45	5	20,842	0.02%
2018/12/05	1	20.70	0	0.00	20.65	1	20,622	0.00%
2018/12/04	0	21.00	0	0.00	20.90	0	20,671	0.00%
2018/12/03	15.1	20.90	0	0.00	21.00	15.1	21,048	0.07%
2018/11/30	2	20.80	29.3	20.80	20.80	-27.3	21,058	-0.13%
2018/11/29	2	20.70	0	0.00	20.65	2	20,923	0.01%
2018/11/27	1	20.65	0	0.00	20.70	1	20,751	0.00%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/22	2	20.80	0	0.00	20.85	2	20,940	0.01%
2018/11/20	2	21.00	0	0.00	21.00	2	20,952	0.01%
2018/11/19	0	21.30	0	0.00	21.15	0	20,867	0.00%
2018/11/16	0.4	21.35	0	0.00	21.30	0.4	20,940	0.00%
2018/11/15	0	0.00	31	21.05	21.25	-31	21,101	-0.15%
2018/11/14	0	0.00	2	21.10	21.25	-2	21,141	-0.01%
2018/11/13	0	0.00	2	21.15	21.10	-2	21,146	-0.01%
2018/11/12	1.2	21.16	0	0.00	21.10	1.2	21,230	0.01%
2018/11/09	0	0.00	2	21.20	21.20	-2	21,388	-0.01%
2018/11/08	5.1	21.15	0	0.00	21.35	5.1	21,427	0.02%
2018/11/07	0	21.15	1	21.00	21.10	-1	21,259	0.00%
2018/11/06	0.1	20.95	0	0.00	20.95	0.1	21,331	0.00%
2018/11/05	0.5	21.00	1.1	20.72	20.90	-0.6	21,271	0.00%
2018/11/02	0.1	20.95	2	20.75	20.95	-1.9	21,327	-0.01%
2018/11/01	1.1	20.27	0	0.00	20.35	1.1	21,475	0.01%
2018/10/31	2	20.35	1	20.40	20.50	1	21,654	0.00%
2018/10/30	91	19.79	0	0.00	19.85	91	21,381	0.43%
2018/10/29	7.1	19.67	5	19.65	19.60	2.1	21,457	0.01%
2018/10/26	3	19.92	0	0.00	19.85	3	21,237	0.01%
2018/10/25	10	19.87	1	19.95	19.95	9	20,989	0.04%
2018/10/24	0	0.00	18	20.18	20.40	-18	20,864	-0.09%
2018/10/23	7.3	20.57	0	0.00	20.55	7.3	20,596	0.04%
2018/10/22	8	20.95	0	0.00	20.90	8	20,634	0.04%
2018/10/19	7	21.10	8	21.05	21.20	-1	21,371	0.00%
2018/10/18	1	21.25	0	0.00	21.30	1	21,953	0.00%
2018/10/17	1	21.20	12	21.30	21.30	-11	22,288	-0.05%
2018/10/16	1.4	21.29	0	0.00	21.25	1.4	22,707	0.01%
2018/10/15	0	21.60	30	21.35	21.50	-30	22,810	-0.13%
2018/10/12	57.2	21.30	23	21.37	21.75	34.2	22,725	0.15%
2018/10/11	130	21.65	10.1	21.65	21.60	119.9	22,514	0.53%	大買/鉅額交易
2018/10/09	41	22.25	6.7	22.35	22.35	34.3	21,684	0.16%
2018/10/08	5.6	22.02	0	0.00	22.05	5.6	21,599	0.03%
2018/10/05	9.4	22.08	0	0.00	22.05	9.4	21,648	0.04%
2018/10/04	3	22.13	0	0.00	22.20	3	21,719	0.01%
2018/10/02	0	22.55	0	0.00	22.45	0	21,800	0.00%
2018/10/01	0.1	22.60	0	0.00	22.60	0.1	21,737	0.00%
2018/09/28	0	22.55	8.3	22.49	22.55	-8.3	21,924	-0.04%
2018/09/26	9.9	22.66	0.2	22.65	22.55	9.7	21,787	0.04%
2018/09/25	0.1	22.70	0.3	22.70	22.75	-0.2	21,931	0.00%
2018/09/21	0.3	22.60	5	22.44	22.65	-4.7	21,926	-0.02%
2018/09/20	0	0.00	0.2	22.30	22.20	-0.2	21,815	0.00%
2018/09/19	2	22.35	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0	22.40	2	22.45	22.40	-2	21,967	-0.01%
2018/09/17	0.4	22.35	0	0.00	22.30	0.4	22,111	0.00%
2018/09/13	0.3	22.40	2.4	22.40	22.40	-2.1	23,321	-0.01%
2018/09/12	2	22.15	1	22.30	22.25	1	23,916	0.00%
2018/09/11	0	22.30	17	22.26	22.30	-17	24,111	-0.07%
2018/09/10	1.5	22.23	0	0.00	22.30	1.5	24,379	0.01%
2018/09/07	0	0.00	1	22.55	22.30	-1	24,644	0.00%
2018/09/06	2.1	22.10	0	0.00	22.00	2.1	24,498	0.01%
2018/09/05	1.4	22.32	1.2	22.39	22.25	0.2	24,306	0.00%
2018/09/04	0	0.00	0.3	22.50	22.45	-0.3	24,389	0.00%
2018/09/03	2.1	22.40	0.1	22.50	22.45	2	24,495	0.01%
2018/08/31	0	0.00	30	22.40	22.60	-30	24,580	-0.12%
2018/08/30	1	22.35	1	22.40	22.45	0	24,596	0.00%
2018/08/29	0.2	22.55	0	0.00	22.60	0.2	24,861	0.00%
2018/08/28	0.8	22.45	39.2	22.33	22.45	-38.3	24,888	-0.15%
2018/08/27	0.4	22.25	0	0.00	22.25	0.4	24,877	0.00%
2018/08/23	0	0.00	300	22.35	22.35	-300	26,130	-1.15%	大賣/鉅額交易
2018/08/22	5	22.20	59	22.24	22.25	-54	26,468	-0.20%
2018/08/21	7.3	22.00	3	22.00	22.00	4.3	26,256	0.02%
2018/08/20	0	0.00	7	21.80	21.80	-7	26,210	-0.03%
2018/08/17	2	21.85	0	0.00	21.75	2	26,200	0.01%
2018/08/16	0.2	21.90	0	0.00	21.80	0.2	26,087	0.00%
2018/08/15	1	21.65	38.4	21.75	21.55	-37.4	26,034	-0.14%
2018/08/14	5	21.73	0	0.00	21.70	5	26,005	0.02%
2018/08/13	0	0.00	6	21.65	21.60	-6	26,031	-0.02%
2018/08/09	1	21.80	0	0.00	21.70	1	25,901	0.00%
2018/08/08	0	0.00	1	21.95	21.95	-1	25,510	0.00%
2018/08/07	11	21.99	10	22.00	21.65	1	25,626	0.00%
2018/08/06	1.3	21.71	5	21.65	21.65	-3.7	25,757	-0.01%
2018/08/02	0	21.35	0	0.00	21.25	0	25,593	0.00%
2018/08/01	0.1	21.45	0.3	21.45	21.40	-0.2	25,543	0.00%
2018/07/31	2	21.30	1	21.40	21.35	1	25,618	0.00%
2018/07/30	1.1	21.00	3	21.00	21.00	-1.9	25,488	-0.01%
2018/07/27	1	20.95	3	20.95	20.95	-2	25,593	-0.01%
2018/07/26	17.1	20.95	116	20.96	21.10	-99	25,359	-0.39%	大賣/
2018/07/25	17	22.39	10.8	22.42	22.45	6.2	24,594	0.03%
2018/07/24	70	22.26	1	22.40	22.35	69	24,225	0.28%
2018/07/23	5.2	22.01	5	22.10	22.20	0.2	23,943	0.00%
2018/07/20	1	21.85	1	21.90	21.90	0	23,817	0.00%
2018/07/19	5	21.75	0	0.00	21.80	5	23,401	0.02%
2018/07/18	27	21.75	2	21.80	21.70	25	23,302	0.11%
2018/07/17	0.2	21.80	0	0.00	21.70	0.2	23,322	0.00%
2018/07/13	0.8	21.80	1.1	21.75	21.80	-0.3	23,181	0.00%
2018/07/12	15	21.60	0	0.00	21.65	15	22,993	0.07%
2018/07/11	1	21.25	0	0.00	21.25	1	22,821	0.00%
2018/07/10	3	21.15	0	0.00	21.15	3	22,723	0.01%
2018/07/09	3	21.05	0	0.00	21.05	3	22,706	0.01%
2018/07/06	12.1	20.88	0	0.00	20.95	12.1	22,809	0.05%
2018/07/05	28.2	20.95	0	0.00	20.90	28.2	22,934	0.12%
2018/07/03	2	21.00	0	0.00	20.95	2	23,244	0.01%
2018/06/28	3	20.85	1	21.10	20.90	2	23,018	0.01%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/26	3.2	21.01	5	21.10	21.10	-1.9	22,866	-0.01%
2018/06/22	5	20.85	0.1	21.00	20.90	4.9	22,187	0.02%
2018/06/21	7.5	21.02	0	0.00	21.05	7.5	21,835	0.03%
2018/06/20	1.5	21.23	0.7	21.30	21.20	0.8	21,448	0.00%
2018/06/19	30	21.30	0	0.00	21.20	30	21,255	0.14%
2018/06/15	3	21.45	0	0.00	21.50	3	20,993	0.01%
2018/06/13	4	21.90	0	0.00	21.75	4	20,651	0.02%
2018/06/12	1	21.95	0	0.00	21.95	1	20,943	0.00%
2018/06/11	0.3	21.90	0.3	21.90	21.90	0	20,742	0.00%
2018/06/08	0	0.00	0.3	21.85	21.85	-0.3	20,647	0.00%
2018/06/07	18	21.84	0	0.00	21.90	18	20,550	0.09%
2018/06/06	0.1	21.70	4	21.71	21.80	-3.9	20,481	-0.02%
2018/06/05	0.2	21.50	3	21.35	21.50	-2.8	20,094	-0.01%
2018/06/04	0.1	21.25	0	0.00	21.25	0.1	19,888	0.00%
2018/05/31	3	21.07	0	0.00	20.90	3	19,617	0.02%
2018/05/30	21	21.14	0	0.00	21.00	21	18,518	0.11%
2018/05/29	0.1	21.30	0	0.00	21.30	0.1	18,050	0.00%
2018/05/28	0.5	21.25	0	0.00	21.25	0.5	18,174	0.00%
2018/05/24	0.1	21.20	0	0.00	21.20	0.1	18,530	0.00%
2018/05/23	1	21.20	0	0.00	21.15	1	18,745	0.01%
2018/05/22	50	21.20	0.4	21.20	21.25	49.6	18,789	0.26%
2018/05/21	52.4	21.15	0	0.00	21.25	52.4	19,174	0.27%
2018/05/17	0	21.15	2	21.30	21.15	-2	19,752	-0.01%
2018/05/16	0	21.10	0	0.00	21.10	0	19,724	0.00%
2018/05/15	5	21.18	0.1	21.15	21.15	4.9	20,236	0.02%
2018/05/14	0	0.00	10	21.10	21.20	-10	21,219	-0.05%
2018/05/11	1.3	20.86	0	0.00	20.90	1.3	20,891	0.01%
2018/05/10	10	20.70	0	0.00	20.80	10	20,762	0.05%
2018/05/08	0	20.75	0	0.00	20.70	0	20,609	0.00%
2018/05/07	0.3	20.75	0	0.00	20.70	0.3	20,482	0.00%
2018/05/04	1	20.60	0	0.00	20.70	1	20,229	0.00%
2018/05/03	5	20.64	0	0.00	20.55	5	19,964	0.03%
2018/05/02	0	0.00	0.1	20.90	20.85	-0.1	19,853	0.00%
2018/04/30	15.4	20.95	0	0.00	21.00	15.4	19,823	0.08%
2018/04/27	33	20.60	1	20.60	20.60	32	19,442	0.16%
2018/04/26	20	20.60	6	20.54	20.55	14	19,337	0.07%
2018/04/25	10	20.15	0	0.00	20.25	10	18,756	0.05%
2018/04/24	0.3	20.25	1	20.30	20.25	-0.7	18,750	0.00%
2018/04/23	0	0.00	6	20.28	20.15	-6	18,664	-0.03%
2018/04/20	0	0.00	7	20.26	20.35	-7	18,459	-0.04%
2018/04/19	0	0.00	3	20.15	20.20	-3	18,391	-0.02%
2018/04/18	0	0.00	112.7	20.10	20.10	-112.7	18,405	-0.61%	大賣/鉅額交易
2018/04/16	0	0.00	6.2	20.00	20.15	-6.2	18,419	-0.03%
2018/04/13	0	0.00	2	20.15	20.05	-2	18,429	-0.01%
2018/04/12	0	0.00	10	19.98	20.10	-10	18,673	-0.05%
2018/04/11	0.8	20.00	7	19.97	20.00	-6.2	18,618	-0.03%
2018/04/10	0	19.80	4	19.73	19.80	-4	18,443	-0.02%
2018/04/09	0.6	19.65	0	0.00	19.60	0.6	18,617	0.00%
2018/04/03	0	0.00	5	19.45	19.45	-5	18,393	-0.03%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	0	0.00	4	19.60	19.60	-4	18,061	-0.02%
2018/03/28	22	19.47	0	0.00	19.50	22	17,940	0.12%
2018/03/27	60.3	19.45	0	0.00	19.45	60.3	17,863	0.34%
2018/03/26	20	19.35	0	0.00	19.35	20	17,556	0.11%
2018/03/23	24	19.42	5	19.35	19.40	19	17,404	0.11%
2018/03/22	21	19.60	8	19.59	19.60	13	17,160	0.08%
2018/03/21	20.2	19.55	0	0.00	19.60	20.2	17,019	0.12%
2018/03/20	10	19.50	5	19.51	19.50	5	17,193	0.03%
2018/03/19	0	0.00	2	19.55	19.60	-2	17,095	-0.01%
2018/03/16	2	19.30	0	0.00	19.30	2	16,798	0.01%
2018/03/15	10	19.35	0	0.00	19.35	10	16,415	0.06%
2018/03/14	0	0.00	0.2	19.50	19.45	-0.2	16,414	0.00%
2018/03/13	0.1	19.55	0	0.00	19.55	0.1	16,419	0.00%
2018/03/12	0.1	19.50	2	19.45	19.50	-1.9	16,407	-0.01%
2018/03/09	0.1	19.45	0	0.00	19.40	0.1	16,501	0.00%
2018/03/07	0	19.40	0	0.00	19.40	0	16,752	0.00%
2018/03/06	0.3	19.40	0	0.00	19.35	0.3	17,009	0.00%
2018/03/05	11.3	19.26	1	19.25	19.20	10.3	17,229	0.06%
2018/03/02	2	19.25	0	0.00	19.35	2	17,120	0.01%
2018/03/01	0	0.00	4	19.50	19.40	-4	17,038	-0.02%
2018/02/27	7	19.45	0	0.00	19.35	7	16,915	0.04%
2018/02/26	0.4	19.50	0	0.00	19.50	0.4	16,660	0.00%
2018/02/23	3	19.30	0	0.00	19.30	3	16,730	0.02%
2018/02/21	0.1	19.30	3	19.20	19.30	-2.9	17,463	-0.02%
2018/02/12	1	18.80	0	0.00	18.80	1	17,075	0.01%
2018/02/09	13	18.70	0	0.00	18.70	13	16,791	0.08%
2018/02/08	2.5	18.84	0	0.00	18.90	2.5	16,543	0.01%
2018/02/07	0	0.00	7	18.89	18.65	-7	16,492	-0.04%
2018/02/06	73	18.59	20	18.55	18.50	53	16,036	0.33%
2018/02/05	40	19.10	0	0.00	19.10	40	14,890	0.27%
2018/02/02	10	19.25	0	0.00	19.30	10	14,702	0.07%
2018/01/31	24	19.20	0	0.00	19.20	24	14,772	0.16%
2018/01/30	11	19.35	0	0.00	19.30	11	14,652	0.08%
2018/01/29	5.1	19.45	8	19.40	19.50	-2.9	14,592	-0.02%
2018/01/26	10	19.35	0	0.00	19.45	10	14,560	0.07%
2018/01/25	2	19.35	3	19.45	19.50	-1	14,466	-0.01%
2018/01/24	15.3	19.34	0	0.00	19.45	15.3	14,371	0.11%
2018/01/23	1	19.45	3	19.45	19.55	-2	14,207	-0.01%
2018/01/22	10	19.50	0	0.00	19.60	10	14,192	0.07%
2018/01/19	1.5	19.55	1	19.55	19.60	0.5	14,125	0.00%
2018/01/17	2	19.40	0	0.00	19.50	2	14,104	0.01%
2018/01/16	0.5	19.45	0	0.00	19.45	0.5	13,944	0.00%
2018/01/15	6.2	19.45	0	0.00	19.50	6.2	13,804	0.04%
2018/01/12	6	19.59	0	0.00	19.50	6	13,625	0.04%
2018/01/10	5	19.60	0	0.00	19.60	5	13,576	0.04%
2018/01/09	1	19.55	2	19.55	19.60	-1	13,486	-0.01%
2018/01/08	1	19.50	14	19.54	19.60	-13	13,493	-0.10%
2018/01/05	1.3	19.34	0	0.00	19.35	1.3	13,108	0.01%
2018/01/04	1	19.20	0	0.00	19.30	1	13,178	0.01%
2018/01/03	0.3	19.25	34	19.19	19.35	-33.7	13,256	-0.25%