玉山金 (2884)-台新-新莊券商分點個股進出

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
27.55
漲跌
▲0.20
漲幅
+0.73%
成交量
42,858張
產業
上市金融類股
3220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.3	27.39	4	27.38	27.55	-3.7	22,426	-0.02%
2024/12/16	2	27.55	0.6	27.55	27.35	1.4	21,888	0.01%
2024/12/13	5	27.47	0	0.00	27.35	5	21,727	0.02%
2024/12/12	11	27.55	2.4	27.50	27.55	8.6	21,651	0.04%
2024/12/11	0	0.00	1	27.45	27.50	-1	21,729	0.00%
2024/12/10	0.2	27.55	0	0.00	27.50	0.2	21,712	0.00%
2024/12/09	0	0.00	0.2	27.55	27.55	-0.2	21,899	0.00%
2024/12/06	10	27.60	0	0.00	27.55	10	22,115	0.05%
2024/12/05	0	0.00	5.1	27.60	27.70	-5.1	22,149	-0.02%
2024/12/04	3.1	27.60	0	0.00	27.55	3.1	22,211	0.01%
2024/12/03	0	0.00	13.1	27.70	27.80	-13.1	22,524	-0.06%
2024/12/02	3.9	27.33	2	27.10	27.35	1.9	22,466	0.01%
2024/11/29	2	27.05	0	0.00	27.00	2	22,410	0.01%
2024/11/28	4.1	27.20	3	27.27	27.30	1.1	22,582	0.00%
2024/11/27	5	27.55	0.1	27.50	27.35	5	22,701	0.02%
2024/11/26	1	27.50	1	27.50	27.45	0	22,593	0.00%
2024/11/25	0.3	27.50	0	0.00	27.80	0.3	22,575	0.00%
2024/11/22	4	27.31	3.3	27.42	27.45	0.7	22,175	0.00%
2024/11/21	7.3	26.90	2	27.35	27.35	5.3	21,646	0.02%
2024/11/20	5	27.15	31	27.20	27.05	-26	20,916	-0.12%
2024/11/19	3	26.85	3	27.25	27.10	0	19,862	0.00%
2024/11/18	3	26.82	1	27.15	27.15	2	18,827	0.01%
2024/11/15	1.1	26.93	0.1	27.20	26.85	1	18,125	0.01%
2024/11/14	4.6	26.79	0	0.00	26.70	4.6	17,992	0.03%
2024/11/13	3	27.05	1	27.05	27.10	2	17,725	0.01%
2024/11/12	7.2	27.09	0	0.00	27.15	7.2	17,893	0.04%
2024/11/11	0.1	27.50	5	27.51	27.45	-4.9	17,642	-0.03%
2024/11/08	3.1	27.39	0.1	27.45	27.45	3	17,939	0.02%
2024/11/07	4	27.31	2.1	27.33	27.40	1.9	18,494	0.01%
2024/11/06	5.3	27.20	5	27.15	27.05	0.3	18,659	0.00%
2024/11/05	2.5	27.25	5.4	27.16	27.30	-2.8	18,890	-0.01%
2024/11/04	0.3	27.45	1	27.35	27.35	-0.8	19,382	0.00%
2024/11/01	6.5	26.91	0	0.00	26.85	6.5	20,312	0.03%
2024/10/30	1	27.45	0	0.00	27.40	1	20,091	0.00%
2024/10/29	3	27.23	0	0.00	27.30	3	20,367	0.01%
2024/10/28	5.4	27.59	11	27.52	27.50	-5.6	20,578	-0.03%
2024/10/25	5.2	27.75	0	0.00	27.65	5.2	21,092	0.02%
2024/10/24	6	27.78	0	0.00	27.85	6	21,866	0.03%
2024/10/23	2.1	27.95	0	0.00	27.90	2.1	23,000	0.01%
2024/10/22	1.3	28.16	0.1	28.15	28.20	1.2	23,654	0.01%
2024/10/21	0.1	28.35	0	0.00	28.15	0.1	24,287	0.00%
2024/10/18	0	0.00	3.4	28.61	28.80	-3.4	24,720	-0.01%
2024/10/17	4.1	28.20	1	28.25	28.25	3.1	25,238	0.01%
2024/10/16	14.1	28.31	3	28.40	28.35	11.1	25,827	0.04%
2024/10/15	0.2	28.35	31.2	28.37	28.65	-31	26,109	-0.12%
2024/10/14	0	0.00	1.4	28.17	28.30	-1.4	26,307	-0.01%
2024/10/11	2.1	28.25	2.1	28.15	28.15	0	26,491	0.00%
2024/10/09	0.2	28.10	1	28.05	28.05	-0.8	26,719	0.00%
2024/10/08	1.8	27.94	1.1	27.87	27.95	0.7	26,967	0.00%
2024/10/07	1	27.80	0	0.00	28.10	1	27,092	0.00%
2024/10/04	1.1	27.93	0.6	28.05	28.00	0.5	27,123	0.00%
2024/10/01	2	28.05	5.4	28.34	28.65	-3.4	26,858	-0.01%
2024/09/30	1	28.25	1.6	28.33	28.05	-0.6	26,927	0.00%
2024/09/27	2	28.30	0.7	28.60	28.30	1.3	27,077	0.00%
2024/09/26	0	0.00	0.2	28.65	28.65	-0.2	26,996	0.00%
2024/09/25	4	28.49	4.1	28.69	28.50	-0.1	26,988	0.00%
2024/09/24	1.3	28.45	5.3	28.46	28.50	-4	27,074	-0.01%
2024/09/23	1	28.35	33.2	28.34	28.40	-32.2	27,230	-0.12%
2024/09/20	1	28.00	6	28.10	28.20	-5	27,312	-0.02%
2024/09/19	0	0.00	0.5	27.80	27.85	-0.5	27,240	0.00%
2024/09/18	1	27.65	0.3	27.80	27.85	0.7	27,325	0.00%
2024/09/16	0	0.00	1	27.70	27.70	-1	27,622	0.00%
2024/09/13	1	27.75	0	0.00	27.80	1	27,818	0.00%
2024/09/12	1	27.50	1.9	27.80	27.70	-0.9	28,295	0.00%
2024/09/11	0.6	27.80	0	0.00	27.60	0.6	28,398	0.00%
2024/09/10	2.1	27.85	0	0.00	27.95	2.1	28,441	0.01%
2024/09/09	0	0.00	2	27.50	27.90	-2	28,254	-0.01%
2024/09/05	0	0.00	2	27.25	27.30	-2	28,213	-0.01%
2024/09/04	4.7	27.12	0.2	27.35	27.25	4.5	28,333	0.02%
2024/09/03	8.3	27.79	0	0.00	27.65	8.3	28,137	0.03%
2024/09/02	1.2	28.15	0.1	28.15	28.10	1.1	28,285	0.00%
2024/08/30	1.2	28.03	5	28.03	28.20	-3.8	28,505	-0.01%
2024/08/29	2.2	27.95	1.3	27.90	27.95	1	28,306	0.00%
2024/08/28	0.3	27.74	0.4	27.85	27.85	-0.1	28,804	0.00%
2024/08/27	0	0.00	6	27.75	27.90	-6	30,682	-0.02%
2024/08/26	0.3	27.70	8	27.68	27.90	-7.7	30,998	-0.02%
2024/08/23	3	27.30	5	27.40	27.40	-2	31,165	-0.01%
2024/08/22	0.5	27.30	3	27.35	27.40	-2.5	31,283	-0.01%
2024/08/21	1	27.15	6	27.28	27.35	-5	31,623	-0.02%
2024/08/20	1	27.15	2	27.25	27.30	-1	31,956	0.00%
2024/08/19	3	27.30	2	27.15	27.15	1	32,949	0.00%
2024/08/16	0	0.00	5	27.30	27.30	-5	33,710	-0.01%
2024/08/15	3	26.97	0	0.00	26.70	3	34,426	0.01%
2024/08/14	0.1	27.20	69.3	27.20	27.25	-69.3	35,510	-0.20%
2024/08/13	0.3	26.80	0	0.00	26.80	0.3	36,429	0.00%
2024/08/12	2	27.10	1	27.15	27.00	1	36,545	0.00%
2024/08/09	5.1	26.57	34	26.50	26.65	-28.9	36,425	-0.08%
2024/08/08	1	25.80	6	25.80	25.80	-5	36,014	-0.01%
2024/08/07	65	25.79	30	25.93	25.90	35	35,903	0.10%
2024/08/06	6.4	25.51	4	25.28	25.75	2.4	35,931	0.01%
2024/08/05	10.1	25.56	50.5	25.52	25.35	-40.4	35,513	-0.11%
2024/08/02	2.7	26.22	0	0.00	26.45	2.7	34,697	0.01%
2024/08/01	3.8	26.49	0	0.00	26.65	3.8	34,521	0.01%
2024/07/31	9.9	26.46	7.2	26.48	26.55	2.6	34,624	0.01%
2024/07/30	12.3	26.31	9	26.25	26.25	3.3	34,344	0.01%
2024/07/29	40.2	26.82	1.1	26.96	26.70	39.1	33,901	0.12%
2024/07/26	46.1	27.08	3	27.00	27.00	43.1	33,348	0.13%
2024/07/23	2.2	29.85	0	0.00	29.80	2.2	32,615	0.01%
2024/07/22	5	29.54	4.1	29.74	29.70	0.9	31,924	0.00%
2024/07/19	3	30.15	3	30.27	30.25	0	31,416	0.00%
2024/07/18	3	30.40	11.2	30.30	30.45	-8.2	30,911	-0.03%
2024/07/17	34	30.01	3	30.03	30.05	31	30,308	0.10%
2024/07/16	0.1	29.85	1	30.00	30.00	-0.9	29,926	0.00%
2024/07/15	3	30.00	0	0.00	30.00	3	29,944	0.01%
2024/07/12	0	0.00	1	29.80	29.90	-1	29,800	0.00%
2024/07/11	1.3	29.71	10	29.80	29.85	-8.7	29,938	-0.03%
2024/07/10	7	29.40	27.5	29.50	29.60	-20.5	30,359	-0.07%
2024/07/09	2.4	29.27	2	29.25	29.25	0.4	30,202	0.00%
2024/07/08	0.3	29.15	1.2	29.24	29.25	-0.9	30,075	0.00%
2024/07/05	0.2	29.25	11	29.20	29.25	-10.8	29,962	-0.04%
2024/07/04	0	0.00	16.3	29.20	29.25	-16.3	30,026	-0.05%
2024/07/03	0	0.00	11	28.91	29.05	-11	29,942	-0.04%
2024/07/02	1.1	28.70	2	28.65	28.75	-0.9	29,776	0.00%
2024/07/01	1	28.65	0	0.00	28.75	1	30,048	0.00%
2024/06/27	2	28.48	0	0.00	28.60	2	29,873	0.01%
2024/06/26	1	28.65	1	29.00	28.80	0	29,720	0.00%
2024/06/25	1	28.95	15	28.99	29.10	-14	29,742	-0.05%
2024/06/24	0	0.00	2	28.90	29.00	-2	29,648	-0.01%
2024/06/21	3.5	28.90	2	28.98	28.90	1.5	29,922	0.01%
2024/06/19	2.1	28.85	12	29.00	28.95	-10	29,989	-0.03%
2024/06/18	5	28.85	1	28.75	28.85	4	29,873	0.01%
2024/06/17	10	28.65	0	0.00	28.70	10	29,953	0.03%
2024/06/14	3	28.67	1	28.65	28.75	2	30,207	0.01%
2024/06/13	0	0.00	5.6	28.93	28.70	-5.6	30,815	-0.02%
2024/06/12	5	28.75	0	0.00	28.75	5	31,291	0.02%
2024/06/11	8.1	28.74	2	28.85	28.60	6.1	31,762	0.02%
2024/06/07	0	0.00	2	28.93	28.95	-2	31,721	-0.01%
2024/06/06	0	0.00	10.4	28.84	28.85	-10.4	31,698	-0.03%
2024/06/05	10	28.35	0	0.00	28.60	10	31,635	0.03%
2024/06/04	0	28.40	1	28.55	28.35	-1	31,708	0.00%
2024/06/03	0.1	28.35	4	28.80	28.60	-4	31,681	-0.01%
2024/05/31	4	28.76	54.7	28.54	28.60	-50.7	31,204	-0.16%
2024/05/30	17.3	27.79	0	0.00	27.70	17.3	29,475	0.06%
2024/05/29	23.5	28.07	0	0.00	27.90	23.5	29,317	0.08%
2024/05/28	1.5	28.52	30	28.45	28.40	-28.5	29,067	-0.10%
2024/05/27	1	28.10	1	28.60	28.65	0	29,542	0.00%
2024/05/24	5.2	28.29	8	28.33	28.30	-2.8	29,801	-0.01%
2024/05/23	21	28.32	7	28.36	28.65	14	29,765	0.05%
2024/05/22	14.2	28.59	2.2	28.65	28.50	12	28,969	0.04%
2024/05/21	4	29.20	3	29.20	28.85	1	28,352	0.00%
2024/05/20	4	29.00	6.4	29.38	29.40	-2.4	27,499	-0.01%
2024/05/17	1	29.05	13	28.82	29.00	-12	26,294	-0.05%
2024/05/16	1	28.15	6.6	28.25	28.30	-5.6	25,180	-0.02%
2024/05/15	0	0.00	3	28.12	28.00	-3	24,945	-0.01%
2024/05/14	3.9	27.99	1	28.00	27.90	2.9	25,005	0.01%
2024/05/13	5.2	28.30	8	28.33	28.30	-2.8	25,333	-0.01%
2024/05/10	0	0.00	3.7	28.29	28.50	-3.7	25,250	-0.01%
2024/05/09	16	28.04	0	0.00	27.90	16	25,063	0.06%
2024/05/08	2	28.10	2.2	28.17	28.25	-0.2	24,971	0.00%
2024/05/07	2	28.10	10.1	28.10	28.20	-8.1	24,922	-0.03%
2024/05/06	5	27.70	25.8	28.01	28.10	-20.8	24,685	-0.08%
2024/05/03	0	0.00	9.2	27.68	27.60	-9.2	24,200	-0.04%
2024/05/02	20	27.55	0.1	27.50	27.45	20	24,077	0.08%
2024/04/30	2.8	27.59	2	27.70	27.40	0.8	24,007	0.00%
2024/04/29	7	27.30	13.3	27.61	27.65	-6.3	23,856	-0.03%
2024/04/26	1	27.10	0.9	27.10	27.10	0.1	23,407	0.00%
2024/04/25	3	26.92	0	0.00	27.15	3	23,519	0.01%
2024/04/24	2.1	27.22	0	0.00	27.05	2.1	23,463	0.01%
2024/04/23	0	0.00	4	27.16	27.20	-4	23,582	-0.02%
2024/04/22	0	0.00	9.1	27.03	27.05	-9.1	23,508	-0.04%
2024/04/19	2.8	26.59	0	0.00	26.55	2.8	23,286	0.01%
2024/04/18	0.1	26.55	0	0.00	27.00	0.1	22,782	0.00%
2024/04/17	9	26.33	7	26.30	26.50	2	22,603	0.01%
2024/04/16	19.4	26.53	13	26.45	26.30	6.4	22,238	0.03%
2024/04/15	0.2	27.05	1	27.05	27.05	-0.8	21,578	0.00%
2024/04/12	5.2	27.05	1.1	27.10	27.10	4.2	21,487	0.02%
2024/04/11	2	27.10	11	27.14	27.25	-9	21,342	-0.04%
2024/04/10	5.2	27.10	1	27.20	27.15	4.2	21,272	0.02%
2024/04/09	0.9	27.14	2.1	27.20	27.30	-1.2	21,201	-0.01%
2024/04/08	4	26.98	4.6	27.01	27.15	-0.6	21,091	0.00%
2024/04/03	6.3	26.93	3.5	26.97	26.90	2.7	20,964	0.01%
2024/04/02	2.6	27.23	4	27.28	27.30	-1.4	20,732	-0.01%
2024/03/29	4.1	27.25	12.3	27.18	27.25	-8.1	20,636	-0.04%
2024/03/28	2.5	27.19	5	27.10	27.15	-2.6	20,438	-0.01%
2024/03/27	18.2	27.10	1.2	27.26	27.20	17	20,255	0.08%
2024/03/26	1	27.20	14.2	27.15	27.35	-13.2	20,157	-0.07%
2024/03/25	17.1	27.09	8.7	27.10	27.05	8.3	19,831	0.04%
2024/03/22	1.1	27.05	3	27.08	27.10	-1.9	19,769	-0.01%
2024/03/21	7	26.77	4	26.76	26.75	3	19,355	0.02%
2024/03/20	6	26.55	6	26.39	26.50	0	19,372	0.00%
2024/03/19	0	0.00	1	26.65	26.55	-1	19,384	-0.01%
2024/03/18	0	0.00	24.1	26.64	26.50	-24.1	19,138	-0.13%
2024/03/15	0.8	26.05	4.1	26.12	26.20	-3.4	18,545	-0.02%
2024/03/14	20.2	26.06	0.1	26.05	26.05	20	17,906	0.11%
2024/03/13	4.2	25.65	0	0.00	25.70	4.2	17,429	0.02%
2024/03/12	4	25.60	2	25.60	25.65	2	17,248	0.01%
2024/03/08	3	25.32	0	0.00	25.30	3	17,111	0.02%
2024/03/07	0.1	25.30	8	25.30	25.40	-7.9	16,848	-0.05%
2024/03/06	5	25.36	12	25.33	25.40	-7	16,754	-0.04%
2024/03/05	0	0.00	2	25.40	25.30	-2	17,078	-0.01%
2024/03/04	2.2	25.35	6	25.34	25.35	-3.8	17,106	-0.02%
2024/03/01	3.8	25.18	1	25.35	25.35	2.8	17,143	0.02%
2024/02/29	0	0.00	29	25.25	25.25	-29	17,045	-0.17%
2024/02/27	3.5	25.00	55.1	25.01	25.10	-51.6	16,349	-0.32%
2024/02/26	13.2	24.35	9	24.37	24.35	4.2	15,680	0.03%
2024/02/23	33.2	24.49	0	0.00	24.40	33.2	15,393	0.22%
2024/02/22	35.2	24.58	0	24.65	24.50	35.2	15,548	0.23%
2024/02/21	11.1	24.67	0	0.00	24.65	11.1	15,462	0.07%
2024/02/20	6	24.76	1	24.85	24.75	5	15,474	0.03%
2024/02/19	8	24.73	7.2	24.80	24.80	0.8	15,942	0.00%
2024/02/16	1.2	24.62	0	0.00	24.65	1.2	16,164	0.01%
2024/02/15	4.9	24.76	0.2	24.75	24.65	4.7	16,245	0.03%
2024/02/05	9.3	24.53	0	0.00	24.50	9.3	16,018	0.06%
2024/02/02	0.2	24.80	0	0.00	24.85	0.2	15,635	0.00%
2024/02/01	11.1	24.76	0	0.00	24.90	11.1	15,583	0.07%
2024/01/31	2	24.75	0	0.00	24.75	2	15,622	0.01%
2024/01/30	11.4	24.86	0	0.00	24.75	11.4	15,642	0.07%
2024/01/29	4.2	24.95	0	0.00	25.00	4.2	15,754	0.03%
2024/01/26	12	24.68	0	0.00	24.85	12	15,870	0.08%
2024/01/24	8	24.63	0	0.00	24.65	8	15,832	0.05%
2024/01/23	0	0.00	0.5	24.65	24.65	-0.5	15,780	0.00%
2024/01/22	7.2	24.61	0	0.00	24.55	7.2	15,738	0.05%
2024/01/19	5	24.70	0	0.00	24.70	5	15,569	0.03%
2024/01/18	10.3	24.63	0	0.00	24.55	10.3	15,506	0.07%
2024/01/17	7.2	24.70	0	0.00	24.60	7.2	15,396	0.05%
2024/01/16	4.1	25.06	6.2	25.05	25.00	-2.1	15,148	-0.01%
2024/01/15	1.2	25.36	1	25.30	25.40	0.1	14,957	0.00%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/11	3.2	25.42	1	25.40	25.40	2.2	15,220	0.01%
2024/01/09	1.2	25.66	0	0.00	25.50	1.2	15,226	0.01%
2024/01/08	0	0.00	1.3	25.80	25.80	-1.3	15,229	-0.01%
2024/01/05	4	25.65	0	0.00	25.65	4	15,177	0.03%
2024/01/04	0.8	25.65	0	0.00	25.70	0.8	15,318	0.01%
2024/01/03	6.2	25.55	0.5	25.65	25.60	5.7	15,632	0.04%
2024/01/02	2.1	25.75	3.1	25.80	25.90	-1	15,580	-0.01%
2023/12/28	0.4	25.65	9.5	25.76	25.80	-9.1	15,982	-0.06%
2023/12/27	1	25.70	16.2	25.51	25.70	-15.2	15,958	-0.10%
2023/12/26	0.8	25.45	5.1	25.47	25.50	-4.3	15,869	-0.03%
2023/12/25	0	0.00	30.4	25.39	25.35	-30.4	15,844	-0.19%
2023/12/22	0	0.00	1	25.30	25.40	-1	15,902	-0.01%
2023/12/21	1.1	25.30	0	0.00	25.40	1.1	15,928	0.01%
2023/12/20	5	25.35	2	25.35	25.40	3	15,837	0.02%
2023/12/19	0	25.50	0.1	25.35	25.50	-0.1	15,759	0.00%
2023/12/15	1	25.65	0.1	25.70	25.70	0.9	16,006	0.01%
2023/12/14	0	0.00	4.7	25.72	25.75	-4.7	15,631	-0.03%
2023/12/13	5.5	25.50	0	0.00	25.45	5.5	15,320	0.04%
2023/12/12	0.1	25.45	0	0.00	25.50	0.1	15,780	0.00%
2023/12/08	3	25.55	55.7	25.56	25.60	-52.7	15,933	-0.33%
2023/12/07	1	25.40	10.2	25.41	25.50	-9.2	15,995	-0.06%
2023/12/06	0.1	25.55	6.3	25.60	25.55	-6.2	16,053	-0.04%
2023/12/05	0.2	25.25	0	0.00	25.45	0.2	15,903	0.00%
2023/12/04	5	25.20	13.4	25.21	25.25	-8.4	15,964	-0.05%
2023/12/01	3.3	25.30	0	0.00	25.25	3.3	16,050	0.02%
2023/11/30	0	0.00	16.1	25.59	25.60	-16.1	15,938	-0.10%
2023/11/29	0	0.00	1	25.60	25.55	-1	15,390	-0.01%
2023/11/28	0	0.00	2	25.65	25.70	-2	15,247	-0.01%
2023/11/27	0.2	25.45	0	0.00	25.35	0.2	15,485	0.00%
2023/11/24	0	0.00	15.2	25.50	25.50	-15.2	15,446	-0.10%
2023/11/22	1.4	25.51	0	0.00	25.50	1.4	15,421	0.01%
2023/11/21	0	0.00	15.3	25.67	25.70	-15.3	15,392	-0.10%
2023/11/20	10	25.10	6	25.13	25.20	4	15,160	0.03%
2023/11/17	0.1	25.15	13	25.20	25.15	-12.9	15,128	-0.09%
2023/11/16	0	0.00	14.2	24.95	25.15	-14.2	15,028	-0.09%
2023/11/15	2	24.60	0.1	24.55	24.60	1.9	14,492	0.01%
2023/11/14	6	24.45	0	0.00	24.50	6	14,218	0.04%
2023/11/10	0.6	24.50	3.2	24.47	24.50	-2.6	14,489	-0.02%
2023/11/09	1	24.55	7	24.50	24.45	-6	14,577	-0.04%
2023/11/08	0.5	24.54	0	0.00	24.55	0.5	14,809	0.00%
2023/11/07	0.1	24.40	5	24.45	24.50	-5	14,679	-0.03%
2023/11/06	1.1	24.60	0.4	24.65	24.55	0.7	14,703	0.00%
2023/11/03	0	0.00	1	24.30	24.35	-1	14,523	-0.01%
2023/11/02	1	24.15	6	24.10	24.15	-5.1	14,579	-0.03%
2023/11/01	2	23.90	4	23.85	23.85	-2	14,552	-0.01%
2023/10/31	3.2	23.85	5	23.85	23.85	-1.8	14,678	-0.01%
2023/10/30	4.1	23.80	4	23.95	23.85	0.1	14,894	0.00%
2023/10/27	2.2	23.91	0	0.00	24.00	2.2	14,857	0.02%
2023/10/26	3.3	23.83	0	0.00	23.80	3.3	15,070	0.02%
2023/10/25	0.2	24.02	0	0.00	23.95	0.2	15,050	0.00%
2023/10/24	3.1	23.97	4.3	24.00	23.95	-1.2	15,626	-0.01%
2023/10/23	8.3	23.98	1.1	24.01	24.05	7.2	16,228	0.04%
2023/10/20	18.2	24.07	1	23.90	24.00	17.2	16,482	0.10%
2023/10/19	17.3	24.33	1	24.30	24.20	16.3	16,384	0.10%
2023/10/18	7	24.49	2.8	24.53	24.50	4.2	16,613	0.03%
2023/10/17	0.2	24.67	1	24.65	24.70	-0.8	16,772	0.00%
2023/10/16	0.6	24.66	5.4	24.65	24.70	-4.8	16,846	-0.03%
2023/10/13	0.3	24.61	0.1	24.65	24.65	0.2	16,874	0.00%
2023/10/12	1.1	24.56	0	0.00	24.75	1.1	17,048	0.01%
2023/10/11	0	0.00	3.4	24.49	24.60	-3.4	17,071	-0.02%
2023/10/06	0	24.15	1.2	24.06	24.20	-1.1	16,857	-0.01%
2023/10/05	14	24.04	0	0.00	24.00	14	16,946	0.08%
2023/10/04	23.1	23.82	0	23.90	23.80	23.1	16,918	0.14%
2023/10/03	22.3	24.10	0	0.00	24.10	22.3	16,657	0.13%
2023/10/02	2	24.25	1	24.20	24.15	1	16,730	0.01%
2023/09/28	1.2	24.21	0	0.00	24.25	1.2	17,234	0.01%
2023/09/27	2.1	24.10	0	0.00	24.15	2.1	17,375	0.01%
2023/09/26	2.3	24.13	0	0.00	24.15	2.3	17,441	0.01%
2023/09/25	1.2	24.26	5	24.25	24.30	-3.8	17,418	-0.02%
2023/09/22	1	24.15	0	0.00	24.10	1	17,676	0.01%
2023/09/21	12.4	24.15	2.1	24.05	24.05	10.3	17,755	0.06%
2023/09/20	0	0.00	5	24.35	24.35	-5	17,558	-0.03%
2023/09/19	3	24.45	3.3	24.46	24.45	-0.3	17,476	0.00%
2023/09/18	2	24.40	0.2	24.45	24.45	1.8	17,648	0.01%
2023/09/15	8.6	24.45	0	0.00	24.40	8.6	17,710	0.05%
2023/09/14	4	24.49	4	24.63	24.80	0	17,220	0.00%
2023/09/13	4.1	24.28	6	24.24	24.30	-1.9	17,044	-0.01%
2023/09/12	10	24.19	0	0.00	24.25	10	17,281	0.06%
2023/09/11	8.4	24.13	0	0.00	24.15	8.4	17,201	0.05%
2023/09/08	13.6	24.25	3.6	24.22	24.20	10	17,161	0.06%
2023/09/07	26.8	24.24	0	0.00	24.20	26.8	17,201	0.16%
2023/09/06	8.9	24.39	0	0.00	24.35	8.9	17,154	0.05%
2023/09/05	2.3	24.56	0	0.00	24.50	2.3	17,051	0.01%
2023/09/04	4.5	24.62	0	0.00	24.60	4.5	17,088	0.03%
2023/09/01	0.1	24.60	2.1	24.60	24.55	-2	17,206	-0.01%
2023/08/31	11.6	24.60	3.1	24.78	24.45	8.5	17,334	0.05%
2023/08/30	1.5	24.84	6.9	24.81	24.80	-5.3	17,105	-0.03%
2023/08/29	9	24.58	0	0.00	24.60	9	17,267	0.05%
2023/08/25	9.7	24.40	0	0.00	24.35	9.7	17,853	0.05%
2023/08/24	13.6	24.46	0	0.00	24.40	13.6	17,935	0.08%
2023/08/23	3.1	24.57	0	0.00	24.55	3.1	17,763	0.02%
2023/08/22	13.2	24.70	0	0.00	24.65	13.2	17,798	0.07%
2023/08/21	0.5	24.85	0.1	24.90	24.85	0.4	17,833	0.00%
2023/08/18	6.3	24.55	4	24.66	24.60	2.3	17,896	0.01%
2023/08/17	22	24.42	0	0.00	24.50	22	17,943	0.12%
2023/08/16	22.8	24.61	10	24.63	24.55	12.8	17,968	0.07%
2023/08/15	19.2	25.14	2	25.03	25.00	17.2	18,074	0.10%
2023/08/14	7.6	25.46	0	0.00	25.35	7.6	18,157	0.04%
2023/08/11	1	25.80	0	0.00	25.70	1	18,303	0.01%
2023/08/10	5.2	25.82	0	26.05	25.85	5.1	18,654	0.03%
2023/08/09	0.5	25.71	5	25.65	25.90	-4.5	18,587	-0.02%
2023/08/08	1.6	25.67	1	25.60	25.60	0.6	18,629	0.00%
2023/08/07	2.1	25.70	2	25.75	25.75	0.1	18,521	0.00%
2023/08/04	4.8	25.57	2	25.70	25.55	2.8	19,029	0.01%
2023/08/02	13.3	25.69	0	25.80	25.65	13.3	19,034	0.07%
2023/08/01	12.1	25.94	1	25.85	25.95	11.1	18,926	0.06%
2023/07/31	1.1	25.95	4.4	25.86	25.85	-3.3	18,911	-0.02%
2023/07/28	11.1	25.93	49	25.95	25.95	-37.9	18,840	-0.20%
2023/07/27	15.1	25.97	1	26.00	26.00	14.1	19,073	0.07%
2023/07/26	6.1	26.89	13	26.89	26.95	-6.9	18,746	-0.04%
2023/07/25	2.5	26.32	2.5	26.49	26.55	0	18,198	0.00%
2023/07/24	12	26.38	0.1	26.25	26.25	11.9	17,976	0.07%
2023/07/21	32	26.60	11.4	26.55	26.45	20.6	17,922	0.11%
2023/07/20	8.3	26.43	1.1	26.45	26.60	7.2	17,686	0.04%
2023/07/18	1.1	26.44	9	26.44	26.45	-7.9	17,454	-0.05%
2023/07/17	5	26.31	6.7	26.39	26.45	-1.7	17,439	-0.01%
2023/07/14	0	0.00	7	26.20	26.30	-7	17,330	-0.04%
2023/07/13	0.1	26.00	20.2	26.00	26.00	-20.1	17,212	-0.12%
2023/07/12	0.1	25.75	0	0.00	25.95	0.1	17,202	0.00%
2023/07/11	1	25.60	0	0.00	25.80	1	17,178	0.01%
2023/07/10	4.6	25.42	0	0.00	25.45	4.6	17,133	0.03%
2023/07/07	10.1	25.47	3.5	25.51	25.55	6.6	17,090	0.04%
2023/07/06	10	25.84	0	0.00	25.80	10	17,046	0.06%
2023/07/05	0.1	26.10	2	26.10	26.15	-1.9	16,503	-0.01%
2023/07/04	2.1	26.00	0	0.00	26.05	2.1	16,516	0.01%
2023/07/03	0	0.00	0.3	26.25	26.20	-0.3	17,050	0.00%
2023/06/30	6	25.90	0	0.00	26.05	6	17,383	0.03%
2023/06/29	1.7	26.00	6	26.02	25.95	-4.3	17,356	-0.02%
2023/06/28	7	26.13	0	0.00	26.10	7	17,343	0.04%
2023/06/27	1	26.25	0	0.00	26.20	1	17,375	0.01%
2023/06/26	3.1	26.30	2	26.40	26.35	1.1	17,445	0.01%
2023/06/21	0	26.25	0	0.00	26.40	0	17,372	0.00%
2023/06/20	1	26.20	0	0.00	26.30	1	17,509	0.01%
2023/06/19	6.2	26.16	0	0.00	26.30	6.2	17,602	0.04%
2023/06/16	0.2	26.35	0	0.00	26.20	0.2	17,763	0.00%
2023/06/15	1	26.15	1	26.20	26.25	0	17,695	0.00%
2023/06/14	0	0.00	8	26.30	26.25	-8	18,005	-0.04%
2023/06/13	0	0.00	0.3	26.30	26.30	-0.3	18,799	0.00%
2023/06/12	2	26.16	52	26.20	26.20	-50	18,972	-0.26%
2023/06/09	0	0.00	19	26.63	26.50	-19	19,209	-0.10%
2023/06/08	1.1	26.52	0.5	26.65	26.60	0.6	19,690	0.00%
2023/06/07	2.2	26.55	6	26.60	26.70	-3.8	20,013	-0.02%
2023/06/06	2.2	26.63	10	26.61	26.55	-7.8	20,186	-0.04%
2023/06/05	3.8	26.35	25.4	26.40	26.35	-21.6	20,288	-0.11%
2023/06/02	3.2	26.10	12	26.08	26.00	-8.8	20,283	-0.04%
2023/06/01	1.5	25.90	10.5	25.90	25.85	-9	20,341	-0.04%
2023/05/30	0	25.90	1	25.85	25.90	-1	20,093	0.00%
2023/05/29	0.3	25.90	0.1	25.90	25.80	0.2	20,295	0.00%
2023/05/26	2.1	25.82	1	25.75	25.75	1.1	21,019	0.01%
2023/05/25	3	25.89	0	0.00	25.80	3	21,338	0.01%
2023/05/24	1.5	25.95	1.8	26.03	26.10	-0.3	21,844	0.00%
2023/05/23	0.2	26.15	2.2	26.15	26.10	-2	24,309	-0.01%
2023/05/22	4.1	26.23	0	0.00	26.20	4.1	24,670	0.02%
2023/05/19	10	26.25	6	26.13	26.30	4	24,822	0.02%
2023/05/18	0	0.00	14	25.99	26.00	-14	24,535	-0.06%
2023/05/17	0	0.00	9.2	25.83	25.90	-9.2	24,518	-0.04%
2023/05/16	1	25.70	14.7	25.56	25.70	-13.7	24,504	-0.06%
2023/05/15	2.2	25.16	0.4	25.30	25.30	1.8	24,649	0.01%
2023/05/12	9	25.22	7.3	25.26	25.25	1.7	24,732	0.01%
2023/05/11	0.9	25.50	7	25.38	25.45	-6.1	24,717	-0.02%
2023/05/10	0	0.00	7.5	25.47	25.50	-7.5	24,967	-0.03%
2023/05/09	7	25.01	0	0.00	25.05	7	24,612	0.03%
2023/05/08	0.4	25.00	17	24.96	24.95	-16.6	24,684	-0.07%
2023/05/05	0	0.00	22.4	24.91	24.95	-22.4	24,564	-0.09%
2023/05/04	0.7	24.85	11	24.84	24.90	-10.3	24,734	-0.04%
2023/05/03	0	0.00	15.5	24.75	24.80	-15.5	24,849	-0.06%
2023/05/02	10.6	24.70	2.2	24.71	24.90	8.4	25,028	0.03%
2023/04/28	2	24.83	0	0.00	24.95	2	25,602	0.01%
2023/04/27	10.6	24.76	0	0.00	24.80	10.6	25,915	0.04%
2023/04/26	3	24.90	0	0.00	24.95	3	26,074	0.01%
2023/04/25	2.4	24.89	0	0.00	24.95	2.4	26,059	0.01%
2023/04/24	0	0.00	6	24.93	25.00	-6	26,186	-0.02%
2023/04/21	2	24.80	0	0.00	24.85	2	26,318	0.01%
2023/04/20	5.1	24.89	1	24.85	24.90	4.1	26,408	0.02%
2023/04/19	6.1	25.04	2	25.05	25.05	4.1	26,893	0.02%
2023/04/18	2.3	25.16	0	0.00	25.30	2.3	26,824	0.01%
2023/04/17	3	25.13	2	25.20	25.25	1	26,845	0.00%
2023/04/14	0	0.00	12	25.44	25.45	-12	26,928	-0.04%
2023/04/13	2	25.25	0	0.00	25.30	2	26,870	0.01%
2023/04/12	0	0.00	0.1	25.20	25.30	-0.1	26,846	0.00%
2023/04/11	0.1	25.20	5	25.21	25.25	-4.9	26,870	-0.02%
2023/04/10	5.1	24.90	10.2	24.95	25.00	-5.1	26,754	-0.02%
2023/04/07	15	25.00	6	24.95	25.00	9	26,718	0.03%
2023/04/06	68	25.44	15.7	25.46	25.45	52.3	26,524	0.20%
2023/03/31	0	0.00	10.6	25.23	25.30	-10.6	25,953	-0.04%
2023/03/30	1	24.90	15	25.00	25.00	-14	25,577	-0.05%
2023/03/29	0	0.00	1	24.90	24.90	-1	25,366	0.00%
2023/03/28	0	0.00	3	24.75	24.80	-3	25,574	-0.01%
2023/03/27	0.2	24.70	17	24.73	24.70	-16.8	25,631	-0.07%
2023/03/24	2	24.59	1	24.60	24.70	1	25,780	0.00%
2023/03/23	2	24.60	2	24.43	24.65	0	25,780	0.00%
2023/03/22	1	24.40	1.6	24.28	24.45	-0.6	25,746	0.00%
2023/03/21	2.4	24.03	1.1	24.05	23.95	1.3	25,969	0.01%
2023/03/20	7.1	23.74	1	23.70	23.75	6.1	25,940	0.02%
2023/03/17	6	23.74	5	23.71	23.70	1	25,820	0.00%
2023/03/16	20.2	23.58	1	23.60	23.55	19.2	25,737	0.07%
2023/03/15	10.3	24.11	12.9	24.12	24.00	-2.6	25,346	-0.01%
2023/03/14	19.2	24.10	46	24.10	24.05	-26.8	25,227	-0.11%
2023/03/13	22.1	24.28	1	24.35	24.35	21.1	24,999	0.08%
2023/03/10	42.7	24.65	0	0.00	24.55	42.7	24,830	0.17%
2023/03/09	12.6	24.83	2	24.85	24.85	10.6	24,730	0.04%
2023/03/08	5.4	24.98	0.4	25.05	25.00	5	25,046	0.02%
2023/03/07	39	24.95	1.6	24.95	25.00	37.4	25,186	0.15%
2023/03/06	4.3	24.81	1	24.85	24.85	3.3	25,275	0.01%
2023/03/03	4.4	24.69	1.5	24.75	24.65	2.9	25,394	0.01%
2023/03/02	8.3	24.71	46	24.68	24.70	-37.8	25,413	-0.15%
2023/03/01	10.2	24.79	25	24.78	24.80	-14.8	25,464	-0.06%
2023/02/24	6.6	24.89	14	24.92	24.95	-7.4	25,274	-0.03%
2023/02/23	8.3	24.95	22.3	24.92	24.95	-14	24,712	-0.06%
2023/02/22	16.6	24.83	9.3	24.70	24.90	7.3	24,520	0.03%
2023/02/21	76.7	24.70	95.3	24.73	24.75	-18.6	24,211	-0.08%
2023/02/20	37	25.95	49	25.94	26.00	-12	22,032	-0.05%
2023/02/17	0.2	25.40	3	25.30	25.40	-2.8	22,020	-0.01%
2023/02/16	6	25.13	0	0.00	25.10	6	22,302	0.03%
2023/02/15	3.5	25.08	4.1	25.10	25.05	-0.6	22,859	0.00%
2023/02/14	20.6	25.30	3.1	25.28	25.25	17.5	22,744	0.08%
2023/02/13	4.5	24.82	5	24.76	25.20	-0.5	22,744	0.00%
2023/02/10	8.5	24.69	15	24.70	24.70	-6.5	22,403	-0.03%
2023/02/09	3	24.53	0	0.00	24.60	3	22,403	0.01%
2023/02/08	9.6	24.58	0	0.00	24.50	9.6	22,448	0.04%
2023/02/07	7.4	24.48	0	0.00	24.40	7.4	22,204	0.03%
2023/02/06	9.2	24.57	28	24.58	24.50	-18.8	22,109	-0.09%
2023/02/03	1	24.65	0	0.00	24.70	1	21,991	0.00%
2023/02/02	4.1	24.63	1	24.65	24.65	3.1	22,066	0.01%
2023/02/01	1	24.60	0	0.00	24.65	1	21,983	0.00%
2023/01/31	18.6	24.61	2	24.60	24.50	16.6	22,091	0.08%
2023/01/30	14.2	24.49	10	24.58	24.90	4.2	21,892	0.02%
2023/01/17	14	24.28	0	0.00	24.15	14	21,493	0.07%
2023/01/16	1	24.50	0	0.00	24.45	1	21,542	0.00%
2023/01/13	4	24.30	0	0.00	24.25	4	21,747	0.02%
2023/01/12	44	24.10	0	0.00	24.05	44	22,253	0.20%
2023/01/11	5.1	24.31	1	24.60	24.20	4.1	22,618	0.02%
2023/01/10	0.1	24.60	0	0.00	24.50	0.1	23,176	0.00%
2023/01/09	0.2	24.45	4	24.40	24.60	-3.8	23,482	-0.02%
2023/01/05	0.6	24.05	5	23.95	24.00	-4.5	24,293	-0.02%
2023/01/04	16.4	23.83	2	23.80	23.80	14.4	24,469	0.06%
2023/01/03	2.3	23.89	3	24.10	24.00	-0.8	24,994	0.00%
2022/12/30	0	0.00	0.4	24.15	24.05	-0.4	25,089	0.00%
2022/12/29	11	23.92	10	24.00	24.10	1	25,674	0.00%
2022/12/28	3	24.13	0	0.00	24.05	3	25,844	0.01%
2022/12/27	0	24.25	4	24.30	24.30	-4	26,088	-0.02%
2022/12/26	0	0.00	8	24.20	24.15	-8	26,483	-0.03%
2022/12/23	4.4	24.06	1	24.10	24.10	3.4	26,908	0.01%
2022/12/22	2	24.20	1	24.25	24.35	1	27,330	0.00%
2022/12/20	2.1	24.01	4	24.13	24.00	-1.9	27,990	-0.01%
2022/12/19	5.2	24.09	0	0.00	24.30	5.2	28,030	0.02%
2022/12/16	0.1	24.35	2	24.45	24.25	-1.9	28,079	-0.01%
2022/12/15	0.1	24.65	0	0.00	24.60	0.1	28,313	0.00%
2022/12/14	3	24.60	1	24.45	24.65	2	28,358	0.01%
2022/12/13	5.9	24.24	23	24.40	24.20	-17.1	28,309	-0.06%
2022/12/12	5.3	24.45	2	24.50	24.55	3.3	27,953	0.01%
2022/12/09	1.3	24.65	0	0.00	24.65	1.3	28,309	0.00%
2022/12/08	1	24.35	0	0.00	24.65	1	28,421	0.00%
2022/12/07	0.3	24.25	4.2	24.40	24.40	-4	28,384	-0.01%
2022/12/06	3	24.15	0	0.00	24.20	3	28,176	0.01%
2022/12/05	1	24.35	0	0.00	24.25	1	28,230	0.00%
2022/12/02	12	24.28	1	24.25	24.15	11	28,164	0.04%
2022/12/01	7.5	24.58	0.8	24.75	24.60	6.6	28,065	0.02%
2022/11/30	12	24.56	3.6	24.72	24.80	8.4	27,907	0.03%
2022/11/29	2	24.40	2	24.40	24.50	0	27,597	0.00%
2022/11/28	3	23.78	1	24.15	24.10	2	27,285	0.01%
2022/11/25	22.9	23.92	0	0.00	24.15	22.9	27,359	0.08%
2022/11/24	2	24.10	0	0.00	24.25	2	27,342	0.01%
2022/11/23	2.1	23.76	5	23.94	24.00	-2.9	27,320	-0.01%
2022/11/22	3	23.65	1	23.65	23.75	2	27,186	0.01%
2022/11/21	5	23.58	0	0.00	23.75	5	27,053	0.02%
2022/11/18	8.1	23.54	0	0.00	23.70	8.1	26,863	0.03%
2022/11/17	10.4	23.67	0	23.85	23.75	10.4	26,730	0.04%
2022/11/16	8.5	24.02	0	0.00	24.00	8.5	26,587	0.03%
2022/11/15	0.6	24.16	2.3	23.92	24.20	-1.7	26,305	-0.01%
2022/11/14	11	23.99	1	24.05	24.05	10	25,900	0.04%
2022/11/11	9.2	23.70	13.3	23.89	24.00	-4.1	25,449	-0.02%
2022/11/10	4.1	23.27	0	0.00	23.20	4.1	24,852	0.02%
2022/11/09	10.2	23.45	11.2	23.41	23.45	-1	24,785	0.00%
2022/11/08	12.3	23.49	0.1	23.55	23.50	12.2	24,490	0.05%
2022/11/07	11	23.26	0	0.00	23.50	11	24,427	0.05%
2022/11/04	3.7	22.96	0	0.00	23.05	3.7	24,457	0.01%
2022/11/03	1.3	23.08	0	0.00	23.05	1.3	24,429	0.01%
2022/11/02	2.8	23.25	0	0.00	23.25	2.8	24,583	0.01%
2022/11/01	3	23.35	0	0.00	23.40	3	24,560	0.01%
2022/10/31	15	23.45	0	0.00	23.20	15	24,549	0.06%
2022/10/28	4.7	23.19	4	23.08	23.15	0.7	24,458	0.00%
2022/10/27	5	23.28	0	0.00	23.10	5	24,668	0.02%
2022/10/26	0	0.00	7	23.26	23.20	-7	24,592	-0.03%
2022/10/25	5.5	22.60	1	22.60	22.80	4.5	24,368	0.02%
2022/10/24	4.3	23.00	0.2	22.85	22.85	4.1	24,346	0.02%
2022/10/21	10	22.91	3	22.95	22.95	7	24,367	0.03%
2022/10/20	10	22.34	6	22.10	22.55	4	24,420	0.02%
2022/10/19	25	22.80	3	22.85	22.50	22	24,148	0.09%
2022/10/18	23.7	22.89	1	22.85	23.00	22.7	24,006	0.09%
2022/10/17	5.2	23.13	1.5	23.15	23.10	3.7	23,675	0.02%
2022/10/14	17	23.68	14	23.56	23.55	3	23,619	0.01%
2022/10/13	22.3	23.86	7	24.29	23.75	15.3	23,349	0.07%
2022/10/12	7.2	24.66	0	0.00	24.60	7.2	22,797	0.03%
2022/10/11	29.5	24.63	5	24.46	24.40	24.5	22,867	0.11%
2022/10/07	1	25.35	0	0.00	25.30	1	22,305	0.00%
2022/10/06	14.1	25.27	3	25.40	25.45	11.1	22,453	0.05%
2022/10/05	19.8	25.29	1.2	25.29	25.25	18.5	22,312	0.08%
2022/10/04	7	25.44	0	0.00	25.30	7	22,603	0.03%
2022/10/03	15.3	25.37	6	25.52	25.35	9.3	23,041	0.04%
2022/09/30	4.7	25.85	0	0.00	25.75	4.7	22,887	0.02%
2022/09/29	10.2	25.99	0	0.00	26.10	10.2	22,759	0.04%
2022/09/28	3.1	26.10	8.3	26.07	26.10	-5.2	22,658	-0.02%
2022/09/27	9.1	26.19	0	0.00	26.15	9.1	22,376	0.04%
2022/09/26	15.2	26.42	1	26.50	26.35	14.2	22,217	0.06%
2022/09/23	4.2	26.81	0	0.00	26.75	4.2	22,276	0.02%
2022/09/22	16.9	26.83	0	0.00	26.80	16.9	22,245	0.08%
2022/09/21	3.5	27.30	2	27.30	27.30	1.5	21,945	0.01%
2022/09/20	2	27.35	0	0.00	27.40	2	21,898	0.01%
2022/09/19	3.2	27.45	0	0.00	27.40	3.2	21,916	0.01%
2022/09/16	1.4	27.39	0.5	27.55	27.40	1	21,998	0.00%
2022/09/14	3.4	27.53	0	0.00	27.40	3.4	21,826	0.02%
2022/09/13	0.9	27.85	1	27.85	27.75	-0.1	21,825	0.00%
2022/09/12	0.1	27.65	1	27.70	27.75	-0.9	21,909	0.00%
2022/09/08	1	27.40	0	0.00	27.50	1	22,215	0.00%
2022/09/07	14.8	27.39	0	0.00	27.30	14.8	22,493	0.07%
2022/09/06	0	0.00	19.1	27.76	27.80	-19.1	22,502	-0.09%
2022/09/05	9.4	27.55	1	27.50	27.55	8.4	22,607	0.04%
2022/09/02	12	27.65	1	27.65	27.60	11	22,677	0.05%
2022/09/01	11.4	27.69	0	0.00	27.65	11.4	22,680	0.05%
2022/08/31	2.3	28.07	12.6	28.13	28.20	-10.3	22,507	-0.05%
2022/08/30	10	27.62	0	0.00	27.65	10	22,279	0.04%
2022/08/29	9.2	27.63	1	27.70	27.70	8.2	22,262	0.04%
2022/08/26	1.2	27.92	1	28.05	28.00	0.2	22,205	0.00%
2022/08/25	1	27.80	3	27.85	27.80	-2	22,389	-0.01%
2022/08/24	7.2	27.59	4	27.68	27.65	3.2	22,660	0.01%
2022/08/23	11	27.55	1	27.55	27.55	10	23,486	0.04%
2022/08/22	7.2	27.83	0.4	28.00	27.80	6.8	23,625	0.03%
2022/08/19	0	0.00	2	28.03	28.05	-2	23,772	-0.01%
2022/08/18	4.1	28.00	3	28.07	28.05	1.1	24,571	0.00%
2022/08/17	1	28.15	0	0.00	28.25	1	24,592	0.00%
2022/08/16	0.1	28.30	6	28.25	28.30	-5.9	24,579	-0.02%
2022/08/15	0	0.00	0.3	28.70	28.35	-0.3	24,915	0.00%
2022/08/12	1	28.30	14	28.48	28.45	-13	25,136	-0.05%
2022/08/11	1	28.25	0	0.00	28.50	1	25,489	0.00%
2022/08/10	2	27.95	3	28.27	28.15	-1	25,919	0.00%
2022/08/09	3.1	27.96	0	0.00	28.10	3.1	26,201	0.01%
2022/08/08	2.5	27.38	0	0.00	27.60	2.5	26,293	0.01%
2022/08/05	0	0.00	0.2	27.55	27.55	-0.2	26,864	0.00%
2022/08/04	2	27.25	0	0.00	27.30	2	27,340	0.01%
2022/08/03	13.3	27.04	0	0.00	27.20	13.3	27,583	0.05%
2022/08/02	4	27.14	0	0.00	27.35	4	28,013	0.01%
2022/08/01	13.3	27.26	2	27.30	27.20	11.3	28,162	0.04%
2022/07/29	14.5	27.41	0	0.00	27.50	14.5	28,435	0.05%
2022/07/28	13.6	27.46	10	27.45	27.65	3.6	28,289	0.01%
2022/07/27	3.9	29.31	1	29.20	29.35	2.9	28,025	0.01%
2022/07/26	10.7	29.20	0	0.00	29.20	10.7	27,904	0.04%
2022/07/25	3	29.08	0	0.00	29.15	3	27,790	0.01%
2022/07/22	4.2	28.68	2	29.00	29.05	2.2	27,909	0.01%
2022/07/21	1	28.20	2	28.00	28.45	-1	27,922	0.00%
2022/07/20	1.1	28.14	2.1	28.22	27.85	-1	27,933	0.00%
2022/07/19	6	27.70	3	27.75	27.85	3	27,927	0.01%
2022/07/18	7	27.71	12	27.80	28.00	-5	28,027	-0.02%
2022/07/15	2	27.15	0	0.00	27.20	2	27,870	0.01%
2022/07/14	1	27.30	3	27.53	27.40	-2	27,967	-0.01%
2022/07/13	10.1	27.15	0	0.00	27.10	10.1	27,947	0.04%
2022/07/12	6.3	26.59	1	26.75	26.50	5.3	28,125	0.02%
2022/07/11	16	27.19	101	27.10	27.05	-85	27,990	-0.30%	大賣/
2022/07/08	4	28.31	0	0.00	28.30	4	28,352	0.01%
2022/07/07	1	28.20	2	28.65	28.60	-1	28,510	0.00%
2022/07/06	1.3	28.87	1	28.90	28.60	0.3	28,719	0.00%
2022/07/05	0	0.00	1.8	29.14	29.05	-1.8	29,133	-0.01%
2022/07/04	3	28.95	61	29.25	28.95	-58	29,590	-0.20%
2022/07/01	2.8	29.01	3	29.10	29.10	-0.2	30,456	0.00%
2022/06/30	1	29.00	0	0.00	29.00	1	30,507	0.00%
2022/06/28	0	0.00	1	29.45	29.70	-1	30,665	0.00%
2022/06/27	0.1	29.80	2	29.85	29.70	-2	30,904	-0.01%
2022/06/24	0	0.00	1	29.70	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	5.3	29.26	29.40	-5.3	31,097	-0.02%
2022/06/22	5	28.99	0	0.00	28.95	5	30,976	0.02%
2022/06/21	0	0.00	1	29.50	29.50	-1	30,840	0.00%
2022/06/20	2	29.00	4	29.34	29.00	-2	30,838	-0.01%
2022/06/17	4	29.14	5	29.00	29.10	-1	30,830	0.00%
2022/06/16	7	29.61	8	29.62	29.50	-1	30,482	0.00%
2022/06/15	3	29.13	1	29.25	29.15	2	30,603	0.01%
2022/06/14	4	29.10	0	0.00	29.45	4	30,745	0.01%
2022/06/13	2	28.85	0	0.00	28.90	2	30,810	0.01%
2022/06/10	0.1	29.30	0	0.00	29.15	0.1	30,665	0.00%
2022/06/09	6.1	29.09	0	0.00	29.15	6.1	30,719	0.02%
2022/06/08	2	29.40	0	0.00	29.50	2	30,664	0.01%
2022/06/07	4.9	29.41	0	0.00	29.35	4.9	30,891	0.02%
2022/06/06	0.1	29.65	1	29.50	29.60	-0.9	31,008	0.00%
2022/06/02	2.6	29.50	0	0.00	29.55	2.6	31,306	0.01%
2022/06/01	17	30.02	0	0.00	29.80	17	31,558	0.05%
2022/05/31	3.3	29.72	9	30.24	30.60	-5.7	31,353	-0.02%
2022/05/30	21	29.90	1	29.90	30.05	20	30,566	0.07%
2022/05/27	0	0.00	2	29.45	29.40	-2	30,477	-0.01%
2022/05/26	18.7	29.11	0	0.00	28.80	18.7	30,519	0.06%
2022/05/25	1	29.45	3	29.65	29.55	-2	30,243	-0.01%
2022/05/24	1	29.50	0.1	29.50	29.45	0.9	30,635	0.00%
2022/05/23	14	29.56	10.6	29.36	29.45	3.4	30,589	0.01%
2022/05/20	16.1	28.96	0	0.00	28.90	16.1	30,556	0.05%
2022/05/19	10.1	28.83	1	28.85	28.75	9.1	30,358	0.03%
2022/05/18	2	28.73	0	0.00	29.60	2	29,968	0.01%
2022/05/17	31.8	28.86	15	28.95	28.60	16.8	29,719	0.06%
2022/05/16	2.4	29.08	1	29.15	29.10	1.4	29,628	0.00%
2022/05/13	6.5	29.32	3	29.37	29.45	3.5	29,513	0.01%
2022/05/12	15.1	29.59	6	29.50	29.50	9.1	29,045	0.03%
2022/05/11	0.5	30.35	0	0.00	30.65	0.5	28,676	0.00%
2022/05/10	28.2	29.82	4.1	30.25	30.35	24.1	28,560	0.08%
2022/05/09	18	30.87	0.2	31.05	30.70	17.8	28,178	0.06%
2022/05/06	3.2	31.40	0	0.00	31.80	3.2	28,159	0.01%
2022/05/05	1.3	32.14	0	0.00	32.10	1.3	28,325	0.00%
2022/05/04	0	0.00	1	32.45	32.40	-1	28,119	0.00%
2022/05/03	4	33.15	0	0.00	32.70	4	28,203	0.01%
2022/04/29	0	0.00	4	33.56	33.85	-4	27,989	-0.01%
2022/04/28	2.2	32.99	0	0.00	33.30	2.2	27,975	0.01%
2022/04/27	7.1	33.09	20	33.00	33.20	-13	27,580	-0.05%
2022/04/26	11	32.84	16.6	33.18	33.45	-5.6	27,301	-0.02%
2022/04/25	11	32.29	41	32.39	32.45	-30	26,959	-0.11%
2022/04/22	15	32.84	2	32.35	33.00	13	26,784	0.05%
2022/04/21	18	32.22	0	0.00	32.20	18	26,673	0.07%
2022/04/20	12	32.15	4	31.95	32.50	8	26,892	0.03%
2022/04/19	3.1	32.27	0.2	32.35	32.15	2.9	26,908	0.01%
2022/04/18	43	31.96	27	32.37	32.20	16	26,963	0.06%
2022/04/15	0.3	33.50	4	33.13	33.30	-3.7	26,415	-0.01%
2022/04/14	39.7	33.66	29.3	33.88	33.35	10.4	26,342	0.04%
2022/04/13	22	35.15	6.2	35.20	35.25	15.8	25,645	0.06%
2022/04/12	1.5	35.02	1	35.00	35.15	0.5	25,441	0.00%
2022/04/11	17	35.42	2	35.28	35.35	15	25,024	0.06%
2022/04/08	8.5	34.26	9	34.66	34.85	-0.5	24,284	0.00%
2022/04/07	55.2	34.23	22.8	34.39	33.75	32.4	23,842	0.14%
2022/04/06	3.7	33.55	4	33.05	34.05	-0.3	22,977	0.00%
2022/04/01	2.2	32.96	0	0.00	33.00	2.2	22,610	0.01%
2022/03/31	10	33.10	8	33.10	33.05	2	22,363	0.01%
2022/03/30	0	0.00	18	32.74	32.85	-18	22,078	-0.08%
2022/03/29	2	32.13	2	32.20	32.30	0	21,769	0.00%
2022/03/28	0	0.00	6.1	31.87	32.10	-6.1	21,517	-0.03%
2022/03/25	0	0.00	0.1	31.70	31.80	-0.1	21,349	0.00%
2022/03/24	0	0.00	1.1	31.70	31.80	-1.1	21,255	-0.01%
2022/03/23	7	31.51	0.5	31.60	31.70	6.5	21,237	0.03%
2022/03/22	0	31.25	0.5	31.17	31.40	-0.4	20,979	0.00%
2022/03/21	0	0.00	1	31.15	31.15	-1	20,700	0.00%
2022/03/18	11.1	31.20	7	31.05	31.05	4.1	20,610	0.02%
2022/03/17	0.3	30.85	12	30.83	30.90	-11.7	20,246	-0.06%
2022/03/16	3	30.43	8.1	30.37	30.50	-5.1	19,838	-0.03%
2022/03/15	0.5	30.00	0	0.00	30.10	0.5	19,599	0.00%
2022/03/14	0	0.00	11.2	30.04	30.05	-11.2	19,488	-0.06%
2022/03/11	1.1	29.80	0	0.00	29.95	1.1	19,522	0.01%
2022/03/10	1	29.85	37.8	29.71	29.90	-36.8	19,461	-0.19%
2022/03/09	40	28.93	0	0.00	28.80	40	19,237	0.21%
2022/03/08	1.1	28.87	1	28.80	28.95	0.1	19,069	0.00%
2022/03/07	1.5	29.08	1	29.05	29.20	0.5	18,755	0.00%
2022/03/04	7.4	29.60	2	29.63	29.70	5.4	18,877	0.03%
2022/03/03	1	29.85	0	0.00	29.95	1	18,961	0.01%
2022/03/02	1	29.80	20	29.70	29.90	-19	19,008	-0.10%
2022/03/01	22	29.80	3	29.80	29.80	19	18,859	0.10%
2022/02/25	3	29.32	8	29.49	29.45	-5	19,000	-0.03%
2022/02/24	10.2	29.47	36.5	29.47	29.60	-26.3	18,467	-0.14%
2022/02/23	7	29.98	2	30.00	30.00	5	18,052	0.03%
2022/02/22	9.2	29.87	22.6	29.95	30.00	-13.4	18,132	-0.07%
2022/02/21	2.1	30.11	0	0.00	30.20	2.1	17,846	0.01%
2022/02/18	10.1	30.35	21	30.42	30.35	-10.9	17,825	-0.06%
2022/02/17	20.6	30.59	2	30.60	30.50	18.6	17,913	0.10%
2022/02/16	0	0.00	15.2	30.69	30.65	-15.2	17,857	-0.09%
2022/02/15	0.1	30.35	0	0.00	30.25	0.1	17,736	0.00%
2022/02/14	0	0.00	2.2	30.23	30.35	-2.2	18,057	-0.01%
2022/02/11	2.5	30.16	6	30.35	30.40	-3.5	18,304	-0.02%
2022/02/10	0.2	30.27	0	0.00	30.30	0.2	18,248	0.00%
2022/02/09	0.1	30.10	37	30.17	30.35	-36.9	18,159	-0.20%
2022/02/08	3	29.95	7	30.07	30.10	-4	17,802	-0.02%
2022/02/07	5	29.51	7.6	29.65	29.95	-2.6	17,460	-0.01%
2022/01/26	4.1	28.90	1	28.90	29.00	3.1	16,923	0.02%
2022/01/25	4	28.51	1	28.50	28.85	3	16,852	0.02%
2022/01/24	6.1	28.51	2	28.40	28.85	4.1	16,611	0.02%
2022/01/21	6	28.73	4.3	28.75	28.85	1.7	16,652	0.01%
2022/01/20	4	28.80	2	28.85	28.95	2	16,580	0.01%
2022/01/19	12.1	29.00	3	29.05	29.00	9.1	16,539	0.06%
2022/01/17	1	29.15	1.4	29.32	29.20	-0.4	16,515	0.00%
2022/01/14	60.5	29.56	2	29.63	29.50	58.5	16,375	0.36%
2022/01/13	5	29.40	6.3	29.80	29.90	-1.3	16,353	-0.01%
2022/01/12	6	29.29	8	29.35	29.40	-2	16,038	-0.01%
2022/01/11	3.3	29.20	94	28.91	29.30	-90.7	15,830	-0.57%
2022/01/10	0.3	28.92	2	28.90	28.95	-1.7	15,589	-0.01%
2022/01/07	0.1	28.85	3.1	28.95	28.95	-3	15,599	-0.02%
2022/01/06	3.2	28.48	29	28.48	28.55	-25.8	15,267	-0.17%
2022/01/05	0.1	28.25	3.1	28.12	28.20	-3	14,964	-0.02%
2022/01/04	1	28.00	0	0.00	28.10	1	15,078	0.01%
2022/01/03	0	0.00	3.1	28.12	28.00	-3.1	15,109	-0.02%
2021/12/29	1	28.00	5	28.05	28.05	-4	15,235	-0.03%
2021/12/28	0	0.00	5	27.99	28.00	-5	15,216	-0.03%
2021/12/22	0.4	27.90	0	0.00	27.90	0.4	15,935	0.00%
2021/12/16	0	0.00	4	27.75	27.85	-4	16,103	-0.02%
2021/12/15	1	27.70	1	27.75	27.70	0	16,649	0.00%
2021/12/14	8.1	27.70	0	0.00	27.75	8.1	17,018	0.05%
2021/12/13	0	0.00	1	27.90	27.85	-1	17,039	-0.01%
2021/12/10	0.1	28.00	0	0.00	27.95	0.1	16,974	0.00%
2021/12/09	0	0.00	3	28.00	28.00	-3	17,054	-0.02%
2021/12/08	5.1	27.95	3	27.97	28.00	2.1	17,096	0.01%
2021/12/07	1	27.75	2	27.95	28.00	-1	17,150	-0.01%
2021/12/06	0	0.00	1.3	27.86	27.90	-1.3	17,161	-0.01%
2021/12/02	1	27.50	1	27.55	27.70	0	17,391	0.00%
2021/12/01	1	27.15	2.1	27.36	27.55	-1.1	17,536	-0.01%
2021/11/30	3.3	27.31	0	0.00	26.95	3.3	17,713	0.02%
2021/11/29	10	27.20	7	27.15	27.20	3	17,555	0.02%
2021/11/26	2	27.50	0	0.00	27.60	2	18,159	0.01%
2021/11/25	0	0.00	0.4	27.90	27.90	-0.4	19,582	0.00%
2021/11/24	0	0.00	8.1	27.98	28.00	-8.1	20,638	-0.04%
2021/11/23	7	27.30	1	27.30	27.40	6	21,097	0.03%
2021/11/22	1.1	27.26	1	27.30	27.50	0.1	21,440	0.00%
2021/11/19	2	27.73	1	27.80	27.65	1	21,606	0.00%
2021/11/17	3	27.87	1	27.90	27.95	2	22,368	0.01%
2021/11/16	1	27.95	0	0.00	27.90	1	22,525	0.00%
2021/11/15	0.3	27.85	4	27.90	27.95	-3.7	22,819	-0.02%
2021/11/12	5	27.55	0	0.00	27.60	5	22,868	0.02%
2021/11/11	0	0.00	30.6	27.65	27.75	-30.6	23,019	-0.13%
2021/11/10	0	0.00	6	27.31	27.35	-6	22,766	-0.03%
2021/11/09	0.9	26.90	0	0.00	27.00	0.9	22,490	0.00%
2021/11/08	0	0.00	1.1	26.85	26.90	-1.1	22,524	0.00%
2021/11/04	0	0.00	1.2	26.74	26.70	-1.2	22,650	-0.01%
2021/11/02	0	0.00	6.2	26.67	26.70	-6.2	22,957	-0.03%
2021/11/01	1	26.65	2	26.65	26.65	-1	23,062	0.00%
2021/10/29	0	0.00	12	26.48	26.55	-12	23,108	-0.05%
2021/10/27	0	0.00	1	26.65	26.75	-1	23,112	0.00%
2021/10/26	0	0.00	61.1	26.50	26.65	-61.1	23,197	-0.26%
2021/10/25	2.1	26.43	0	0.00	26.35	2.1	23,185	0.01%
2021/10/22	1	26.40	1	26.50	26.45	0	23,368	0.00%
2021/10/21	0	0.00	4.6	26.42	26.50	-4.6	23,477	-0.02%
2021/10/20	0	0.00	5.5	26.28	26.30	-5.5	23,426	-0.02%
2021/10/19	1	26.20	0	0.00	26.25	1	23,572	0.00%
2021/10/18	0.8	26.20	0	0.00	26.20	0.8	23,748	0.00%
2021/10/14	1	26.10	0	0.00	26.10	1	23,979	0.00%
2021/10/12	2.4	26.03	1	26.05	26.15	1.4	24,346	0.01%
2021/10/07	0.8	26.25	1	26.20	26.25	-0.2	24,320	0.00%
2021/10/06	20.9	25.91	0	0.00	26.05	20.9	24,491	0.09%
2021/10/05	6	25.88	2.1	26.00	25.90	3.9	24,529	0.02%
2021/10/04	4.1	26.01	5.3	26.01	26.00	-1.2	24,580	-0.01%
2021/10/01	42.3	26.05	0	0.00	26.10	42.3	24,614	0.17%
2021/09/30	6.8	26.25	0.1	26.30	26.30	6.7	24,461	0.03%
2021/09/29	11	26.20	0	0.00	26.35	11	24,349	0.05%
2021/09/28	1	26.35	2	26.35	26.40	-1	24,262	0.00%
2021/09/27	0	0.00	8	26.40	26.40	-8	24,322	-0.03%
2021/09/24	0	0.00	3	26.40	26.30	-3	24,287	-0.01%
2021/09/23	1	26.10	3	26.20	26.25	-2	24,375	-0.01%
2021/09/22	14.6	25.87	26	25.93	25.90	-11.5	24,477	-0.05%
2021/09/17	3	26.28	0	0.00	26.25	3	24,030	0.01%
2021/09/16	1.1	26.30	1.8	26.37	26.35	-0.7	23,797	0.00%
2021/09/15	0.4	26.60	3	26.30	26.30	-2.6	23,745	-0.01%
2021/09/14	11	26.33	32	26.30	26.35	-21	23,843	-0.09%
2021/09/13	2.3	26.22	0.1	26.35	26.30	2.2	23,811	0.01%
2021/09/10	1	26.25	0	0.00	26.30	1	23,932	0.00%
2021/09/09	1	26.15	0	0.00	26.25	1	24,207	0.00%
2021/09/08	0	0.00	11	26.20	26.25	-11	24,179	-0.05%
2021/09/07	0	0.00	68	26.25	26.25	-68	24,088	-0.28%
2021/09/06	22	26.25	9	26.29	26.25	13	23,993	0.05%
2021/09/03	1	26.25	22	26.16	26.30	-21	23,818	-0.09%
2021/09/02	4	26.14	2	26.08	26.25	2	23,598	0.01%
2021/09/01	29.1	26.09	4	26.05	26.05	25.1	23,230	0.11%
2021/08/31	16.1	26.12	1	26.15	26.60	15.1	22,507	0.07%
2021/08/30	7	27.79	15	27.85	27.85	-8	20,942	-0.04%
2021/08/27	12	27.67	1	27.50	27.70	11	19,846	0.06%
2021/08/26	0	0.00	2	27.30	27.40	-2	19,041	-0.01%
2021/08/25	5	27.32	1	27.30	27.35	4	18,798	0.02%
2021/08/24	3	26.97	16	27.03	27.30	-13	18,566	-0.07%
2021/08/23	2	26.90	0	0.00	26.90	2	17,996	0.01%
2021/08/19	5	26.85	0	0.00	26.95	5	18,302	0.03%
2021/08/18	0	0.00	8	26.89	27.00	-8	17,916	-0.04%
2021/08/17	2	26.73	5	26.65	26.95	-3	17,749	-0.02%
2021/08/16	0	0.00	4	26.75	26.70	-4	17,505	-0.02%
2021/08/13	0.3	26.90	9	26.93	26.95	-8.7	17,345	-0.05%
2021/08/12	0	0.00	6.2	26.98	27.00	-6.2	17,308	-0.04%
2021/08/11	0	0.00	7	26.90	27.00	-7	17,244	-0.04%
2021/08/10	3	26.85	1.6	26.91	27.00	1.4	17,443	0.01%
2021/08/09	4	26.85	0.5	26.80	26.90	3.6	18,082	0.02%
2021/08/05	0	0.00	1	26.90	26.90	-1	18,629	-0.01%
2021/08/02	1.5	26.73	23.5	26.89	26.90	-22.1	20,712	-0.11%
2021/07/30	0	0.00	1	26.65	26.50	-1	20,574	0.00%
2021/07/29	10	26.55	1	26.60	26.60	9	20,545	0.04%
2021/07/28	6	26.37	0	0.00	26.50	6	20,655	0.03%
2021/07/27	6.4	26.50	0	0.00	26.50	6.4	21,197	0.03%
2021/07/26	3	26.55	25	26.55	26.50	-22	21,430	-0.10%
2021/07/23	11.9	26.57	0	0.00	26.60	11.9	21,524	0.06%
2021/07/22	1	26.35	0	0.00	26.45	1	21,421	0.00%
2021/07/21	3	26.30	40	26.35	26.35	-37	21,320	-0.17%
2021/07/20	0	0.00	27	26.31	26.40	-27	21,381	-0.13%
2021/07/19	24	26.30	0	0.00	26.40	24	21,433	0.11%
2021/07/16	0	26.40	2	26.35	26.50	-2	21,724	-0.01%
2021/07/15	0	26.45	1	26.35	26.35	-1	21,674	0.00%
2021/07/14	2	26.25	10	26.25	26.30	-8	21,797	-0.04%
2021/07/13	22	26.25	2	26.25	26.25	20	21,942	0.09%
2021/07/12	1	26.30	17	26.25	26.25	-16	22,083	-0.07%
2021/07/09	14	26.10	0	0.00	26.20	14	22,478	0.06%
2021/07/08	10	26.25	10	26.20	26.20	0	22,743	0.00%
2021/07/07	20.1	26.15	0	0.00	26.15	20.1	22,891	0.09%
2021/07/06	0	26.15	5	26.19	26.15	-5	23,074	-0.02%
2021/07/02	14.2	26.00	0	0.00	26.00	14.2	23,201	0.06%
2021/07/01	7	26.11	0	0.00	26.00	7	23,204	0.03%
2021/06/30	0	26.20	2	26.25	26.30	-2	23,240	-0.01%
2021/06/29	1	26.10	6	26.13	26.15	-5	23,187	-0.02%
2021/06/28	27	26.20	1.2	26.19	26.25	25.8	23,308	0.11%
2021/06/25	2	26.10	3	26.13	26.15	-1	23,499	0.00%
2021/06/23	0	0.00	7	25.74	25.90	-7	23,683	-0.03%
2021/06/22	0.2	25.50	0	0.00	25.40	0.2	23,735	0.00%
2021/06/21	5	25.40	0	0.00	25.45	5	23,739	0.02%
2021/06/18	5	25.51	0	0.00	25.50	5	23,754	0.02%
2021/06/17	0	0.00	20	25.55	25.65	-20	23,584	-0.08%
2021/06/16	3	25.67	1	25.65	25.60	2	23,962	0.01%
2021/06/15	23	25.74	2	25.70	25.75	21	23,927	0.09%
2021/06/11	2	25.80	1	25.75	25.80	1	24,103	0.00%
2021/06/10	2	25.78	115	25.85	25.85	-113	24,358	-0.46%	大賣/鉅額交易
2021/06/09	0	0.00	3	25.72	25.70	-3	24,614	-0.01%
2021/06/08	1	25.80	10	25.85	25.95	-9	24,734	-0.04%
2021/06/07	4	25.76	3	25.80	25.90	1	25,064	0.00%
2021/06/03	3	25.92	3	25.95	25.95	0	26,131	0.00%
2021/06/02	6	25.85	3	25.85	26.00	3	26,310	0.01%
2021/05/31	2	25.58	0	0.00	25.55	2	26,612	0.01%
2021/05/28	8.4	25.41	0	0.00	25.40	8.4	26,718	0.03%
2021/05/27	5	25.35	0	0.00	25.30	5	26,841	0.02%
2021/05/26	5	25.49	25	25.50	25.55	-20	27,010	-0.07%
2021/05/25	20	25.40	3	25.38	25.40	17	27,379	0.06%
2021/05/24	12	25.30	0	0.00	25.25	12	27,482	0.04%
2021/05/21	23	25.34	0	0.00	25.45	23	27,796	0.08%
2021/05/20	9	25.22	0	0.00	25.25	9	27,902	0.03%
2021/05/19	2	25.43	2	25.50	25.40	0	27,954	0.00%
2021/05/18	13	25.47	0	0.00	25.60	13	28,091	0.05%
2021/05/17	19.5	24.86	41.2	24.75	24.95	-21.7	28,481	-0.08%
2021/05/14	4	25.55	1	25.50	25.55	3	27,862	0.01%
2021/05/13	9.1	25.35	30	25.53	25.35	-20.9	27,860	-0.08%
2021/05/12	21.2	25.19	18	25.44	25.40	3.2	27,438	0.01%
2021/05/11	13.1	26.31	3	26.50	26.25	10.1	26,033	0.04%
2021/05/10	0	0.00	16.4	26.77	26.80	-16.4	25,839	-0.06%
2021/05/07	2	26.63	4	26.60	26.65	-2	26,540	-0.01%
2021/05/06	8	26.55	17	26.40	26.60	-9	26,979	-0.03%
2021/05/05	19	26.22	2	26.25	26.30	17	27,096	0.06%
2021/05/04	10.1	26.14	27	26.38	26.25	-16.9	27,266	-0.06%
2021/05/03	15	26.68	35	26.71	26.60	-20	26,904	-0.07%
2021/04/29	2	26.80	2	26.85	26.95	0	27,035	0.00%
2021/04/28	6	26.88	7	26.85	26.95	-1	27,148	0.00%
2021/04/27	3	26.85	0	0.00	27.00	3	27,701	0.01%
2021/04/26	3	26.95	13.1	26.95	27.00	-10.1	27,763	-0.04%
2021/04/23	4.2	26.69	200	26.70	26.80	-195.8	27,879	-0.70%	大賣/鉅額交易
2021/04/22	61	26.89	28.1	26.83	26.85	32.9	27,868	0.12%
2021/04/21	16	27.02	5	27.06	27.00	11	27,647	0.04%
2021/04/20	0	0.00	4	27.21	27.20	-4	27,540	-0.01%
2021/04/19	4	27.09	6	27.13	27.25	-2	27,496	-0.01%
2021/04/16	5	26.82	8	26.81	26.95	-3	27,294	-0.01%
2021/04/15	18	26.78	7	26.81	26.90	11	27,286	0.04%
2021/04/14	4	26.30	32	26.33	26.35	-28	26,924	-0.10%
2021/04/13	10	26.20	2	26.28	26.25	8	26,728	0.03%
2021/04/12	205	26.10	4	26.08	26.20	201	26,557	0.76%	大買/鉅額交易
2021/04/09	7.8	26.19	1	26.15	26.15	6.8	26,466	0.03%
2021/04/08	6	26.10	7	26.14	26.20	-1	26,487	0.00%
2021/04/07	2	26.13	2	26.15	26.15	0	26,720	0.00%
2021/04/06	1	26.05	0	0.00	26.10	1	26,731	0.00%
2021/04/01	7	26.06	0.6	26.10	26.10	6.4	26,703	0.02%
2021/03/31	4	26.10	0	0.00	26.10	4	26,666	0.02%
2021/03/30	16	26.12	17	26.14	26.20	-1	26,416	0.00%
2021/03/29	13	26.20	5	26.20	26.20	8	26,210	0.03%
2021/03/26	2	26.05	0	0.00	26.20	2	26,057	0.01%
2021/03/25	21	26.00	2	26.03	26.05	19	25,970	0.07%
2021/03/24	0	0.00	26	25.92	26.00	-26	25,933	-0.10%
2021/03/23	4	25.98	8	26.00	25.90	-4	26,008	-0.02%
2021/03/22	24	25.98	25.1	25.80	25.95	-1.1	25,951	0.00%
2021/03/19	10.7	25.98	0	0.00	26.05	10.7	26,046	0.04%
2021/03/18	1	26.10	1	26.15	26.10	0	25,737	0.00%
2021/03/17	13	26.08	2.1	26.10	26.00	10.9	25,731	0.04%
2021/03/16	10	26.15	3	26.18	26.20	7	25,656	0.03%
2021/03/15	13.2	26.02	3	26.03	26.10	10.2	25,622	0.04%
2021/03/12	6	25.88	2	25.75	25.95	4	25,843	0.02%
2021/03/11	10.6	26.02	3	26.07	25.90	7.6	25,925	0.03%
2021/03/10	15.1	26.05	4	25.99	26.00	11.1	25,775	0.04%
2021/03/09	8	25.53	8	25.64	25.70	0	25,339	0.00%
2021/03/08	3	25.23	1	25.20	25.15	2	25,064	0.01%
2021/03/05	14	25.09	0	0.00	25.05	14	25,058	0.06%
2021/03/04	9	25.03	1	25.20	25.10	8	25,593	0.03%
2021/03/03	3	25.28	0	0.00	25.25	3	25,461	0.01%
2021/03/02	7	25.27	6.2	25.50	25.15	0.8	25,283	0.00%
2021/02/26	12.5	25.26	0	0.00	25.25	12.5	25,295	0.05%
2021/02/25	10	25.70	16	25.61	25.75	-6	24,685	-0.02%
2021/02/24	0.9	25.40	1	25.35	25.35	-0.1	24,484	0.00%
2021/02/23	2	25.20	8	25.16	25.25	-6	24,729	-0.02%
2021/02/22	1	24.85	8	24.96	24.85	-7	24,809	-0.03%
2021/02/19	1.2	24.78	0	0.00	24.90	1.2	25,091	0.00%
2021/02/18	2.1	24.90	9	24.92	24.90	-6.9	25,108	-0.03%
2021/02/17	26.1	24.79	20.2	24.58	24.70	5.9	25,169	0.02%
2021/02/05	3	24.08	3	24.10	24.10	0	24,668	0.00%
2021/02/04	1	23.85	1	24.10	24.00	0	24,738	0.00%
2021/02/03	4	24.00	1	24.05	23.95	3	25,528	0.01%
2021/02/02	2	23.90	11.1	24.10	24.10	-9.1	25,657	-0.04%
2021/02/01	13.8	23.93	1	23.70	23.90	12.8	25,792	0.05%
2021/01/29	41.7	23.78	6.6	23.77	23.60	35.1	25,749	0.14%
2021/01/28	18	24.03	4	24.00	24.00	14	24,919	0.06%
2021/01/27	7	24.20	1.7	24.24	24.20	5.3	24,495	0.02%
2021/01/26	8.1	24.13	0	0.00	24.10	8.1	24,330	0.03%
2021/01/25	3	24.20	4	24.25	24.25	-1	24,011	0.00%
2021/01/22	21.2	24.32	0	0.00	24.30	21.2	24,061	0.09%
2021/01/21	13	24.52	7	24.55	24.50	6	23,998	0.03%
2021/01/20	31	24.66	10	24.63	24.55	21	23,734	0.09%
2021/01/19	1	24.95	3.2	24.90	24.90	-2.2	23,204	-0.01%
2021/01/18	12.2	24.91	0	0.00	24.90	12.2	23,246	0.05%
2021/01/15	2	25.05	0	0.00	25.00	2	23,093	0.01%
2021/01/14	2	25.18	9.1	25.20	25.20	-7.1	23,056	-0.03%
2021/01/13	1.2	25.35	2	25.35	25.30	-0.8	23,141	0.00%
2021/01/12	9	25.26	1	25.20	25.30	8	23,295	0.03%
2021/01/11	1	25.40	1.2	25.38	25.50	-0.2	23,462	0.00%
2021/01/08	1	25.15	2	25.18	25.50	-1	23,573	0.00%
2021/01/07	4	25.23	0	0.00	25.20	4	23,465	0.02%
2021/01/06	2	25.15	0	0.00	25.20	2	23,392	0.01%
2021/01/05	4	25.24	2	25.20	25.30	2	23,250	0.01%
2021/01/04	4	25.39	1	25.40	25.35	3	23,389	0.01%
2020/12/31	11	25.45	0	0.00	25.55	11	23,478	0.05%
2020/12/30	5	25.20	17.2	25.51	25.70	-12.2	23,358	-0.05%
2020/12/29	0	0.00	4	24.98	25.00	-4	23,076	-0.02%
2020/12/28	2	24.95	0.1	25.00	24.95	1.9	23,218	0.01%
2020/12/24	2	24.98	4	25.00	24.95	-2	23,221	-0.01%
2020/12/23	3	25.00	0	0.00	24.95	3	23,360	0.01%
2020/12/22	2.7	25.14	1	25.20	25.00	1.7	23,614	0.01%
2020/12/21	0	0.00	8.1	25.10	25.30	-8.1	24,413	-0.03%
2020/12/18	0	0.00	3	25.30	25.15	-3	24,630	-0.01%
2020/12/17	3	25.28	11	25.26	25.30	-8	25,044	-0.03%
2020/12/16	1.8	25.19	1	25.20	25.25	0.8	25,276	0.00%
2020/12/15	19	24.88	10	24.90	24.85	9	25,416	0.04%
2020/12/14	10.4	25.00	7	25.15	25.00	3.4	25,176	0.01%
2020/12/11	9.8	25.13	5	25.09	25.10	4.8	25,001	0.02%
2020/12/10	11	25.10	1	25.05	25.00	10	24,867	0.04%
2020/12/09	5.1	25.05	1	25.10	25.10	4.1	24,773	0.02%
2020/12/08	12.2	24.99	5.5	24.96	25.05	6.7	24,550	0.03%
2020/12/07	23	25.24	5	25.25	25.15	18	24,111	0.07%
2020/12/04	8	25.32	0	0.00	25.40	8	24,198	0.03%
2020/12/03	1	25.15	11	25.20	25.25	-10	24,136	-0.04%
2020/12/02	8	25.18	1	25.15	25.30	7	24,269	0.03%
2020/12/01	16	25.22	0	0.00	25.30	16	24,275	0.07%
2020/11/30	1.8	25.39	0	0.00	25.15	1.8	24,224	0.01%
2020/11/27	0	0.00	1	25.45	25.45	-1	24,017	0.00%
2020/11/26	4	25.45	0	0.00	25.55	4	24,056	0.02%
2020/11/25	6	25.54	0	0.00	25.40	6	24,236	0.02%
2020/11/24	0	0.00	1	25.65	25.75	-1	24,014	0.00%
2020/11/23	0	0.00	1	25.60	25.60	-1	23,973	0.00%
2020/11/20	9.3	25.38	1	25.50	25.35	8.3	23,919	0.03%
2020/11/19	9	25.52	0	0.00	25.65	9	23,463	0.04%
2020/11/18	5	25.86	0	0.00	25.85	5	23,071	0.02%
2020/11/17	3	25.97	5	25.95	26.10	-2	22,736	-0.01%
2020/11/16	0	0.00	11.3	26.11	26.15	-11.3	23,108	-0.05%
2020/11/13	2	25.95	11	26.00	26.10	-9	23,188	-0.04%
2020/11/12	13	26.13	3.3	26.18	26.15	9.7	23,264	0.04%
2020/11/11	17.1	26.27	12.3	26.26	26.50	4.8	23,204	0.02%
2020/11/10	4	25.70	7.3	25.75	25.80	-3.3	22,260	-0.01%
2020/11/09	3	25.30	18	25.40	25.45	-15	21,970	-0.07%
2020/11/06	3	25.23	2.3	25.23	25.30	0.7	21,709	0.00%
2020/11/05	6	24.98	4	24.95	25.05	2	21,637	0.01%
2020/11/04	17.1	24.88	1	24.95	24.85	16.1	21,638	0.07%
2020/11/02	7	24.31	0	0.00	24.60	7	21,661	0.03%
2020/10/30	7	24.27	0	0.00	24.30	7	21,827	0.03%
2020/10/29	11	24.41	0	0.00	24.35	11	21,638	0.05%
2020/10/28	4.9	24.68	0	0.00	24.70	4.9	21,705	0.02%
2020/10/27	7.7	24.82	0	0.00	24.75	7.7	21,812	0.04%
2020/10/26	10	25.05	0	0.00	24.95	10	22,009	0.05%
2020/10/23	18	24.74	0	0.00	24.75	18	22,506	0.08%
2020/10/21	17	24.55	2	24.50	24.50	15	26,046	0.06%
2020/10/20	10.1	24.62	0	0.00	24.70	10.1	26,460	0.04%
2020/10/19	8	24.82	0.9	24.90	24.75	7.1	26,540	0.03%
2020/10/16	13.1	24.92	0	0.00	24.90	13.1	26,756	0.05%
2020/10/15	13	24.98	0	0.00	25.05	13	26,830	0.05%
2020/10/14	4.1	25.10	0	0.00	25.15	4.1	26,846	0.02%
2020/10/13	5	25.15	0	0.00	25.15	5	27,029	0.02%
2020/10/12	4	25.15	0	0.00	25.35	4	27,217	0.01%
2020/10/08	11	25.35	0	0.00	25.35	11	27,219	0.04%
2020/10/07	1.2	25.67	0	0.00	25.60	1.2	27,207	0.00%
2020/10/05	4	25.48	0	0.00	25.45	4	27,813	0.01%
2020/09/30	2	25.70	0	0.00	25.60	2	27,790	0.01%
2020/09/29	2	25.88	1	25.95	25.80	1	27,958	0.00%
2020/09/28	2.1	25.73	1.1	25.63	25.90	1	28,192	0.00%
2020/09/25	14	25.36	2	25.35	25.30	12	28,384	0.04%
2020/09/24	30	24.96	10.2	25.05	24.90	19.8	28,287	0.07%
2020/09/23	9.5	25.52	3.1	25.60	25.55	6.4	27,546	0.02%
2020/09/22	25.5	25.66	0	0.00	25.60	25.5	27,331	0.09%
2020/09/21	14.1	26.12	0	0.00	26.05	14.1	27,043	0.05%
2020/09/18	7	26.51	0	0.00	26.40	7	26,918	0.03%
2020/09/17	13	26.52	0	0.00	26.60	13	26,755	0.05%
2020/09/16	1	26.60	0	0.00	26.70	1	26,831	0.00%
2020/09/15	0.1	26.65	2	26.55	26.60	-1.9	26,935	-0.01%
2020/09/14	1	26.60	0.2	26.70	26.60	0.8	27,256	0.00%
2020/09/10	0	0.00	1	26.65	26.70	-1	27,557	0.00%
2020/09/09	11	26.35	2.1	26.36	26.60	8.9	27,873	0.03%
2020/09/08	1	26.55	0	0.00	26.60	1	27,947	0.00%
2020/09/07	3	26.67	10	26.65	26.70	-7	28,718	-0.02%
2020/09/04	4.2	26.68	0	0.00	26.65	4.2	29,062	0.01%
2020/09/03	7	26.81	0	0.00	26.85	7	29,103	0.02%
2020/09/02	28	26.88	3	26.85	26.90	25	29,261	0.09%
2020/09/01	9.1	27.05	0	0.00	27.20	9.1	29,059	0.03%
2020/08/31	7	27.10	0	0.00	27.20	7	29,157	0.02%
2020/08/28	3	27.17	2	27.20	27.20	1	29,474	0.00%
2020/08/27	2	27.15	0	0.00	27.20	2	29,939	0.01%
2020/08/26	0.1	27.35	2.3	27.31	27.35	-2.2	30,396	-0.01%
2020/08/25	0	0.00	2	27.28	27.25	-2	30,506	-0.01%
2020/08/24	7	27.07	0	0.00	27.05	7	31,756	0.02%
2020/08/20	9	27.15	1	27.00	27.05	8	32,276	0.02%
2020/08/19	8	27.69	0	0.00	27.55	8	32,031	0.02%
2020/08/18	0	0.00	0.3	27.60	27.50	-0.3	31,835	0.00%
2020/08/17	0	0.00	17	27.00	27.10	-17	32,140	-0.05%
2020/08/14	4	26.89	4	26.90	26.95	0	32,209	0.00%
2020/08/13	5	27.00	10	27.00	27.00	-5	32,374	-0.02%
2020/08/12	8	26.81	0	0.00	26.85	8	32,598	0.02%
2020/08/11	5	26.85	0	0.00	26.85	5	32,816	0.02%
2020/08/10	7	26.88	0	0.00	26.85	7	32,858	0.02%
2020/08/07	1	26.90	4	26.95	26.90	-3	32,913	-0.01%
2020/08/06	6	26.90	0.2	27.15	27.00	5.8	33,007	0.02%
2020/08/05	7	26.91	0	0.00	26.90	7	33,092	0.02%
2020/08/03	16	26.85	4.2	26.95	26.80	11.8	33,177	0.04%
2020/07/31	4	27.10	0	0.00	27.10	4	32,897	0.01%
2020/07/30	5	27.10	0	0.00	27.25	5	32,868	0.02%
2020/07/29	7	27.39	1	27.45	27.20	6	32,705	0.02%
2020/07/28	84	26.64	12	26.74	26.95	72	32,413	0.22%
2020/07/27	9	28.92	34	28.93	28.95	-25	30,383	-0.08%
2020/07/24	35	28.95	10	28.95	28.95	25	29,551	0.08%
2020/07/23	1	29.10	0	0.00	29.10	1	29,042	0.00%
2020/07/22	36.1	29.07	0.1	29.20	29.20	36	28,988	0.12%
2020/07/21	33.1	29.22	4	29.26	29.25	29.1	28,612	0.10%
2020/07/20	5	29.21	4	29.25	29.25	1	28,624	0.00%
2020/07/17	11.2	29.16	81	29.10	29.15	-69.8	28,770	-0.24%
2020/07/16	13.3	28.99	1.1	29.00	28.95	12.2	29,162	0.04%
2020/07/15	1	28.85	7	28.81	28.85	-6	29,174	-0.02%
2020/07/14	6	28.91	4	28.90	28.80	2	29,484	0.01%
2020/07/13	3	28.55	7.1	28.66	28.80	-4.1	29,705	-0.01%
2020/07/10	1	28.10	1.1	28.22	28.30	-0.1	29,897	0.00%
2020/07/09	1	28.30	5	28.51	28.30	-4	30,300	-0.01%
2020/07/08	9	28.42	3	28.38	28.45	6	30,544	0.02%
2020/07/07	0	0.00	2	28.30	28.30	-2	30,728	-0.01%
2020/07/06	10	28.25	5	28.35	28.40	5	31,080	0.02%
2020/07/03	1	28.10	3	28.10	28.10	-2	31,273	-0.01%
2020/07/02	0	0.00	1	28.05	28.05	-1	31,621	0.00%
2020/06/30	2	27.75	1	27.75	27.80	1	32,596	0.00%
2020/06/29	9	27.74	0	0.00	27.80	9	32,870	0.03%
2020/06/24	0	0.00	24	27.96	27.95	-24	33,276	-0.07%
2020/06/19	46	27.89	2	27.95	27.80	44	36,670	0.12%
2020/06/18	31	27.90	0	0.00	28.00	31	37,548	0.08%
2020/06/17	4	27.96	0	0.00	28.05	4	38,448	0.01%
2020/06/16	2.2	27.83	2	28.10	28.05	0.2	41,134	0.00%
2020/06/15	3	27.63	0	0.00	27.50	3	44,287	0.01%
2020/06/12	10	27.67	9	27.53	27.65	1	46,443	0.00%
2020/06/11	7	28.29	0	0.00	28.00	7	48,087	0.01%
2020/06/10	2	28.35	3	28.25	28.35	-1	48,827	0.00%
2020/06/09	0	0.00	7	28.14	28.20	-7	50,493	-0.01%
2020/06/08	0	0.00	3	28.07	28.10	-3	52,153	-0.01%
2020/06/04	15	27.97	5	28.15	28.10	10	52,914	0.02%
2020/06/03	0	0.00	7	28.05	28.20	-7	53,442	-0.01%
2020/06/02	15	27.50	56	27.30	27.55	-41	53,144	-0.08%
2020/06/01	11	27.05	11	27.05	27.05	0	52,883	0.00%
2020/05/29	8	26.83	0	0.00	26.65	8	52,809	0.02%
2020/05/28	45	26.87	0	0.00	26.80	45	51,720	0.09%
2020/05/27	3	27.00	0	0.00	26.95	3	51,943	0.01%
2020/05/26	8.4	26.94	8	27.08	26.90	0.4	52,311	0.00%
2020/05/25	4	26.70	7	26.71	26.85	-3	52,400	-0.01%
2020/05/22	47	26.82	0	0.00	26.75	47	52,542	0.09%
2020/05/21	1	26.95	0	0.00	27.00	1	52,286	0.00%
2020/05/20	4	27.06	0	0.00	27.00	4	52,172	0.01%
2020/05/19	1	26.90	0	0.00	26.90	1	52,337	0.00%
2020/05/18	5	26.80	3	26.80	26.80	2	52,591	0.00%
2020/05/15	3	26.92	0	0.00	26.95	3	52,388	0.01%
2020/05/14	11	26.92	18	27.01	26.90	-7	52,322	-0.01%
2020/05/13	3.9	27.11	2	27.13	27.15	1.9	52,245	0.00%
2020/05/12	9.1	26.93	0	0.00	26.85	9.1	52,304	0.02%
2020/05/11	2	27.05	0	0.00	27.05	2	52,086	0.00%
2020/05/08	4	26.86	2	26.90	26.85	2	51,777	0.00%
2020/05/06	0.9	26.95	82	26.80	26.85	-81.1	51,838	-0.16%
2020/05/05	1	26.75	0	0.00	26.85	1	51,890	0.00%
2020/05/04	6	26.89	12	26.90	26.80	-6	52,065	-0.01%
2020/04/30	6	27.29	106	27.16	27.30	-100	51,954	-0.19%	大賣/
2020/04/29	2	26.73	2	26.63	26.75	0	51,951	0.00%
2020/04/28	10	26.35	11	26.35	26.40	-1	52,197	0.00%
2020/04/27	23	26.05	40	26.19	26.20	-17	53,523	-0.03%
2020/04/24	1	25.65	0.3	25.80	25.70	0.7	53,499	0.00%
2020/04/23	4	25.70	0	0.00	25.50	4	53,577	0.01%
2020/04/22	16	25.38	6	25.23	25.35	10	53,322	0.02%
2020/04/21	16	25.73	3	25.68	25.60	13	53,060	0.02%
2020/04/20	7	26.21	7	26.15	26.20	0	52,741	0.00%
2020/04/17	52	26.63	30	26.80	26.30	22	52,728	0.04%
2020/04/16	111	26.35	77	26.48	26.40	34	52,423	0.06%	大買/
2020/04/15	59.1	26.46	53	26.60	26.65	6.1	52,003	0.01%
2020/04/14	15	26.08	4	25.95	26.05	11	51,453	0.02%
2020/04/13	11	25.54	4	25.64	25.50	7	50,789	0.01%
2020/04/10	3	25.73	3	25.83	25.85	0	50,395	0.00%
2020/04/09	70	25.44	27	25.59	25.50	43	50,027	0.09%
2020/04/08	128	24.76	27	24.86	25.00	101	49,387	0.20%	大買/鉅額交易
2020/04/07	9	24.50	1.3	24.58	24.60	7.8	48,829	0.02%
2020/04/06	11	24.05	8	24.19	24.25	3	48,303	0.01%
2020/04/01	7	24.31	1	24.30	24.25	6	47,488	0.01%
2020/03/31	15	24.44	0	0.00	24.25	15	47,045	0.03%
2020/03/30	10	23.35	38	23.92	24.10	-28	46,440	-0.06%
2020/03/27	57	24.41	2	24.80	24.20	55	45,793	0.12%
2020/03/26	21	23.99	11	23.95	24.10	10	44,854	0.02%
2020/03/25	28	24.17	35	24.21	24.20	-7	44,137	-0.02%
2020/03/24	4	22.91	8	22.70	22.55	-4	42,342	-0.01%
2020/03/23	9	21.10	13	21.55	21.20	-4	41,251	-0.01%
2020/03/20	23	21.45	5	21.50	22.00	18	40,385	0.04%
2020/03/19	55.3	20.13	62	20.07	20.00	-6.8	37,521	-0.02%
2020/03/18	39.3	22.67	9	22.43	22.20	30.3	34,172	0.09%
2020/03/17	46	23.75	14	23.89	23.55	32	31,722	0.10%
2020/03/16	34	25.63	2	25.55	25.20	32	29,142	0.11%
2020/03/13	25	25.51	13	25.84	26.50	12	27,814	0.04%
2020/03/12	53	27.08	2	27.55	27.05	51	25,814	0.20%
2020/03/11	7	27.91	0	0.00	27.80	7	23,779	0.03%
2020/03/10	5	27.78	3	27.95	28.00	2	23,290	0.01%
2020/03/09	12	28.33	1	28.45	28.15	11	22,550	0.05%
2020/03/06	5	29.05	0	0.00	29.10	5	21,517	0.02%
2020/03/05	0	0.00	12	29.45	29.50	-12	21,338	-0.06%
2020/03/04	4	28.76	0	0.00	29.00	4	21,176	0.02%
2020/03/03	2	28.85	0	0.00	28.80	2	20,984	0.01%
2020/03/02	4	28.69	6	28.67	28.65	-2	20,932	-0.01%
2020/02/27	11	29.14	0	0.00	29.05	11	20,703	0.05%
2020/02/26	3	29.37	0	0.00	29.30	3	20,238	0.01%
2020/02/25	2	29.25	10	29.40	29.55	-8	19,898	-0.04%
2020/02/24	10	29.59	0	0.00	29.50	10	19,823	0.05%
2020/02/21	1	29.90	3	30.00	29.85	-2	19,619	-0.01%
2020/02/20	4	30.18	35	30.10	30.00	-31	19,522	-0.16%
2020/02/19	2	29.45	6.7	29.69	29.85	-4.7	19,144	-0.02%
2020/02/17	0	0.00	2	28.80	29.00	-2	18,647	-0.01%
2020/02/14	3	28.92	0	0.00	28.90	3	18,642	0.02%
2020/02/13	2	29.05	0	0.00	29.00	2	18,620	0.01%
2020/02/10	3	28.53	0	0.00	28.70	3	18,861	0.02%
2020/02/07	21	28.71	0	0.00	28.70	21	18,737	0.11%
2020/02/06	1	29.05	25	29.05	29.10	-24	18,665	-0.13%
2020/02/05	2	28.85	10	28.90	28.85	-8	18,499	-0.04%
2020/02/04	2	28.48	2	28.65	28.65	0	18,357	0.00%
2020/02/03	57.2	27.91	10	28.05	28.05	47.2	18,545	0.25%
2020/01/31	8	28.35	3	28.30	28.10	5	18,420	0.03%
2020/01/30	25	28.33	0	0.00	28.10	25	17,785	0.14%
2020/01/20	1	29.25	12	29.28	29.30	-11	16,237	-0.07%
2020/01/17	0	0.00	1	28.80	29.00	-1	15,991	-0.01%
2020/01/16	0	0.00	2	28.75	28.85	-2	15,868	-0.01%
2020/01/14	3	28.85	3	28.85	28.65	0	15,721	0.00%
2020/01/13	2	28.50	4	28.34	28.55	-2	15,440	-0.01%
2020/01/10	3	28.08	0	0.00	28.10	3	15,239	0.02%
2020/01/08	2	27.70	2	27.70	27.70	0	15,230	0.00%
2020/01/07	0	0.00	1	27.75	27.80	-1	15,216	-0.01%
2020/01/06	4	27.80	0	0.00	27.80	4	15,294	0.03%
2020/01/03	2	27.90	0	0.00	28.00	2	15,410	0.01%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	1	27.95	0	0.00	28.00	1	15,516	0.01%
2019/12/26	0	0.00	2	27.90	27.85	-2	15,592	-0.01%
2019/12/25	2	27.93	1	27.95	27.90	1	15,758	0.01%
2019/12/24	2	27.88	1	27.90	27.90	1	15,911	0.01%
2019/12/23	1	27.75	0	0.00	27.90	1	15,950	0.01%
2019/12/20	1	27.75	0	0.00	27.75	1	15,979	0.01%
2019/12/18	2	27.75	5	27.84	27.85	-3	15,907	-0.02%
2019/12/17	1	27.60	0	0.00	27.75	1	16,078	0.01%
2019/12/16	1	27.65	0	0.00	27.60	1	16,049	0.01%
2019/12/11	0	0.00	2	27.30	27.30	-2	16,098	-0.01%
2019/12/10	2	27.25	0	0.00	27.30	2	16,264	0.01%
2019/12/09	3	27.20	7	27.20	27.25	-4	16,537	-0.02%
2019/12/06	2	27.18	0	0.00	27.15	2	17,030	0.01%
2019/12/05	0	0.00	0.5	27.30	27.15	-0.5	17,289	0.00%
2019/12/04	5	27.20	0	0.00	27.25	5	17,203	0.03%
2019/12/03	1	27.35	0	0.00	27.35	1	17,190	0.01%
2019/12/02	0	0.00	0.3	27.30	27.25	-0.3	17,201	0.00%
2019/11/29	22	27.08	0	0.00	27.05	22	17,281	0.13%
2019/11/27	12	27.11	0	0.00	27.30	12	17,356	0.07%
2019/11/26	2	27.25	2	27.38	27.20	0	17,278	0.00%
2019/11/25	17	27.19	0	0.00	27.15	17	16,797	0.10%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	1	27.25	0	0.00	27.35	1	16,943	0.01%
2019/11/20	0	27.60	0	0.00	27.55	0	16,831	0.00%
2019/11/15	1	27.25	0	0.00	27.25	1	17,072	0.01%
2019/11/14	4	27.06	0	0.00	27.05	4	17,235	0.02%
2019/11/13	12	27.20	0	0.00	27.15	12	17,353	0.07%
2019/11/12	2	27.25	0	0.00	27.25	2	17,339	0.01%
2019/11/11	6	27.27	0	0.00	27.30	6	17,327	0.03%
2019/11/08	0	0.00	6.7	27.66	27.60	-6.7	17,195	-0.04%
2019/11/06	1	27.90	1	27.85	27.95	0	17,197	0.00%
2019/11/04	1	27.65	4.7	27.69	27.75	-3.7	17,563	-0.02%
2019/10/31	0	0.00	12.1	27.77	27.55	-12.1	18,214	-0.07%
2019/10/30	4.9	27.26	7.2	27.37	27.40	-2.3	18,214	-0.01%
2019/10/28	0	0.00	2	26.70	26.80	-2	18,203	-0.01%
2019/10/24	0.9	26.70	8	26.58	26.70	-7.1	19,125	-0.04%
2019/10/23	5	26.48	0	0.00	26.35	5	20,671	0.02%
2019/10/22	6	26.45	2	26.45	26.55	4	21,359	0.02%
2019/10/21	7	26.34	1.6	26.34	26.30	5.4	21,715	0.02%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	4	26.35	0	0.00	26.35	4	22,112	0.02%
2019/10/16	2	26.40	12	26.50	26.40	-10	22,101	-0.05%
2019/10/15	1	26.20	0	0.00	26.40	1	22,027	0.00%
2019/10/14	7	26.25	0	0.00	26.30	7	22,065	0.03%
2019/10/09	2	26.20	0.3	26.35	26.25	1.7	22,129	0.01%
2019/10/08	2	26.30	1	26.50	26.30	1	22,168	0.00%
2019/10/04	6	26.19	0	0.00	26.15	6	22,638	0.03%
2019/10/03	6	26.25	0	0.00	26.20	6	22,613	0.03%
2019/10/02	12	26.35	0	0.00	26.40	12	22,580	0.05%
2019/09/27	6	26.25	0	0.00	26.25	6	22,506	0.03%
2019/09/26	2	26.40	1	26.50	26.40	1	22,495	0.00%
2019/09/25	1	26.55	0.7	26.65	26.55	0.3	22,583	0.00%
2019/09/24	0	0.00	1.5	26.62	26.75	-1.5	22,930	-0.01%
2019/09/23	1	26.70	1	26.75	26.60	0	23,043	0.00%
2019/09/18	0	0.00	1.5	26.60	26.60	-1.5	22,929	-0.01%
2019/09/17	0	0.00	0.5	26.40	26.35	-0.5	22,955	0.00%
2019/09/16	1	26.40	0	0.00	26.35	1	23,115	0.00%
2019/09/12	2	26.50	3	26.45	26.40	-1	23,217	0.00%
2019/09/11	3	26.50	17.7	26.42	26.55	-14.7	23,404	-0.06%
2019/09/10	3	26.25	35	26.40	26.50	-32	23,314	-0.14%
2019/09/09	6.4	25.95	1	25.95	25.95	5.4	23,108	0.02%
2019/09/06	0	0.00	1	25.40	25.50	-1	23,148	0.00%
2019/09/05	8	25.28	0	0.00	25.35	8	23,710	0.03%
2019/09/04	2	25.30	0	0.00	25.30	2	25,069	0.01%
2019/09/03	11	25.74	2	25.73	25.50	9	26,001	0.03%
2019/09/02	1	25.55	42	25.40	25.40	-41	26,062	-0.16%
2019/08/30	2	25.13	1	25.10	25.25	1	26,219	0.00%
2019/08/29	10	24.86	0.4	25.05	24.95	9.6	26,212	0.04%
2019/08/28	1	25.00	2.5	25.05	24.95	-1.5	26,278	-0.01%
2019/08/27	0	0.00	0.6	25.00	24.90	-0.6	26,610	0.00%
2019/08/26	2	24.73	0	0.00	24.75	2	26,731	0.01%
2019/08/22	1	25.00	0	0.00	24.85	1	27,080	0.00%
2019/08/20	0	0.00	2	25.40	25.25	-2	27,503	-0.01%
2019/08/19	1	25.35	2	25.45	25.40	-1	27,585	0.00%
2019/08/16	4	24.86	0	0.00	25.10	4	27,509	0.01%
2019/08/15	1	24.80	0	0.00	24.95	1	27,574	0.00%
2019/08/14	2	25.23	33.5	25.20	25.05	-31.5	28,148	-0.11%
2019/08/13	2	25.00	5	25.08	24.95	-3	28,151	-0.01%
2019/08/12	8	25.26	1	25.25	25.15	7	28,133	0.02%
2019/08/08	1	25.15	0	0.00	25.25	1	28,093	0.00%
2019/08/07	2	24.90	0	0.00	24.95	2	28,051	0.01%
2019/08/06	1	25.05	0	0.00	25.00	1	28,144	0.00%
2019/08/05	3	24.95	0	0.00	25.00	3	27,843	0.01%
2019/08/02	12	25.23	14	25.29	25.25	-2	27,540	-0.01%
2019/08/01	13	25.60	0	0.00	25.60	13	27,284	0.05%
2019/07/31	3	26.05	10	25.70	26.00	-7	26,895	-0.03%
2019/07/30	7.1	25.67	13	25.71	25.65	-5.9	26,736	-0.02%
2019/07/29	34	25.90	50	25.85	25.85	-16	26,960	-0.06%
2019/07/26	44	26.16	6	26.13	26.15	38	26,721	0.14%
2019/07/25	28	26.39	3	26.50	26.30	25	26,367	0.09%
2019/07/24	15	28.23	1.5	28.20	28.10	13.5	24,865	0.05%
2019/07/23	3	28.02	0	0.00	28.10	3	24,492	0.01%
2019/07/22	8	27.75	1	27.95	27.95	7	24,260	0.03%
2019/07/19	0	0.00	15	27.35	27.50	-15	23,851	-0.06%
2019/07/18	18	27.24	0	0.00	27.20	18	23,830	0.08%
2019/07/16	6	27.33	0	0.00	27.35	6	23,729	0.03%
2019/07/15	0	0.00	1	27.25	27.50	-1	23,605	0.00%
2019/07/11	0	0.00	10	27.11	27.20	-10	23,233	-0.04%
2019/07/10	0	0.00	16	26.45	26.50	-16	22,762	-0.07%
2019/07/08	0	0.00	5	26.30	26.35	-5	23,065	-0.02%
2019/07/05	1	26.45	0	0.00	26.45	1	23,175	0.00%
2019/07/04	9	26.39	0	0.00	26.40	9	23,236	0.04%
2019/07/01	0	0.00	1.1	25.87	26.00	-1.1	23,789	0.00%
2019/06/28	2	26.13	1	26.05	26.00	1	23,488	0.00%
2019/06/26	0	0.00	20	26.30	26.30	-20	23,307	-0.09%
2019/06/25	12	26.42	0	0.00	26.45	12	23,461	0.05%
2019/06/21	0	0.00	1	26.20	26.25	-1	23,732	0.00%
2019/06/20	10	26.25	0	0.00	26.30	10	23,667	0.04%
2019/06/14	5.3	25.87	0	0.00	25.90	5.3	23,776	0.02%
2019/06/12	38	25.61	2	25.85	25.80	36	23,782	0.15%
2019/06/11	14	26.70	12	26.53	26.55	2	22,365	0.01%
2019/06/06	0	0.00	5	27.25	27.40	-5	21,216	-0.02%
2019/06/04	0	0.00	1	27.05	27.40	-1	20,989	0.00%
2019/06/03	2	27.00	6	27.08	27.20	-4	21,008	-0.02%
2019/05/31	5	27.42	3	27.23	27.40	2	20,625	0.01%
2019/05/30	2	26.90	65.9	27.04	27.20	-63.9	20,292	-0.31%
2019/05/29	0.1	26.60	10	26.64	26.60	-9.9	20,092	-0.05%
2019/05/28	7	26.64	12	26.50	26.65	-5	20,048	-0.02%
2019/05/27	5	26.33	8	26.30	26.35	-3	19,647	-0.02%
2019/05/24	6	26.20	0	0.00	26.10	6	19,623	0.03%
2019/05/23	0	0.00	1	25.95	25.95	-1	19,414	-0.01%
2019/05/22	3	25.90	1	25.90	26.05	2	19,294	0.01%
2019/05/21	9	26.35	10	26.15	26.20	-1	19,193	-0.01%
2019/05/20	5	25.45	0	0.00	25.50	5	18,601	0.03%
2019/05/17	1	25.20	0	0.00	25.15	1	18,585	0.01%
2019/05/16	0	0.00	5	25.15	25.10	-5	18,606	-0.03%
2019/05/15	4	25.15	0	0.00	25.15	4	18,588	0.02%
2019/05/14	0	0.00	3	25.05	25.00	-3	18,916	-0.02%
2019/05/10	0	0.00	1	25.10	25.00	-1	18,849	-0.01%
2019/05/09	8	25.04	2	25.10	25.00	6	18,933	0.03%
2019/05/07	41	25.10	0	0.00	25.15	41	18,793	0.22%
2019/05/06	9	24.97	0	0.00	25.00	9	18,814	0.05%
2019/05/03	5	25.46	0	0.00	25.30	5	18,468	0.03%
2019/05/02	1	25.45	0	0.00	25.50	1	18,253	0.01%
2019/04/30	1	25.30	1	25.25	25.35	0	18,221	0.00%
2019/04/29	13	25.47	3	25.35	25.40	10	18,211	0.05%
2019/04/23	0	0.00	2	24.25	24.25	-2	17,987	-0.01%
2019/04/22	3	24.15	0	0.00	24.20	3	17,908	0.02%
2019/04/19	2	24.05	0	0.00	24.10	2	18,069	0.01%
2019/04/18	0	0.00	5	23.90	24.00	-5	18,171	-0.03%
2019/04/17	5	23.95	1	23.95	23.95	4	18,505	0.02%
2019/04/16	0	0.00	5	23.95	23.90	-5	18,657	-0.03%
2019/04/15	0	0.00	20	23.88	24.00	-20	18,807	-0.11%
2019/04/12	0.1	23.90	1	23.80	23.85	-0.9	18,693	-0.01%
2019/04/11	5	23.85	0	0.00	23.90	5	18,397	0.03%
2019/04/09	5	23.94	0.2	24.00	24.00	4.8	18,336	0.03%
2019/04/08	8	24.00	0	0.00	23.95	8	18,029	0.04%
2019/04/03	10.2	23.95	2.4	23.90	24.00	7.8	17,704	0.04%
2019/04/02	20	23.85	0	0.00	24.00	20	17,400	0.11%
2019/04/01	10	23.85	1.2	23.81	23.85	8.8	17,289	0.05%
2019/03/28	2	23.40	0	0.00	23.60	2	16,965	0.01%
2019/03/27	4	23.53	0	0.00	23.45	4	16,785	0.02%
2019/03/25	3	23.40	20	23.46	23.45	-17	16,759	-0.10%
2019/03/22	1.2	23.39	4	23.58	23.60	-2.8	16,503	-0.02%
2019/03/21	24	23.20	0	0.00	23.35	24	16,257	0.15%
2019/03/20	2	23.20	0	0.00	23.30	2	16,136	0.01%
2019/03/19	0	0.00	16.4	23.26	23.30	-16.4	15,773	-0.10%
2019/03/18	3	23.05	8.4	23.10	23.10	-5.4	15,502	-0.03%
2019/03/14	1	22.35	0	0.00	22.35	1	14,889	0.01%
2019/03/11	1	22.20	0	0.00	22.10	1	15,236	0.01%
2019/03/05	1	22.15	0	0.00	22.15	1	15,649	0.01%
2019/02/27	1	21.95	1	22.00	22.10	0	15,696	0.00%
2019/02/25	1	21.85	0	0.00	22.00	1	15,615	0.01%
2019/02/22	0	0.00	3	21.70	21.85	-3	15,616	-0.02%
2019/02/15	1	21.55	2	21.65	21.55	-1	15,757	-0.01%
2019/02/14	5	21.85	2	21.80	21.80	3	15,741	0.02%
2019/02/13	2	21.90	2.1	21.93	21.90	-0.1	15,671	0.00%
2019/01/30	2	21.25	0	0.00	21.35	2	15,373	0.01%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	41	21.20	0	0.00	21.30	41	15,260	0.27%
2019/01/25	100	21.20	0	0.00	21.20	100	15,427	0.65%
2019/01/24	1	21.05	0	0.00	21.15	1	15,386	0.01%
2019/01/23	2	21.15	0	0.00	21.15	2	15,689	0.01%
2019/01/22	0	0.00	5	21.31	21.35	-5	15,855	-0.03%
2019/01/21	0	0.00	14	21.24	21.40	-14	16,139	-0.09%
2019/01/17	20	21.00	30	20.95	20.95	-10	16,698	-0.06%
2019/01/16	0	0.00	20	20.95	21.00	-20	17,012	-0.12%
2019/01/14	0	0.00	20	20.90	21.00	-20	17,507	-0.11%
2019/01/11	0	0.00	20	20.95	21.00	-20	17,687	-0.11%
2019/01/10	0	0.00	20	20.85	20.90	-20	17,599	-0.11%
2019/01/09	0	0.00	21	20.65	20.70	-21	17,810	-0.12%
2019/01/08	1	20.25	1	20.25	20.30	0	17,839	0.00%
2018/12/26	2	20.10	0	0.00	20.00	2	20,202	0.01%
2018/12/25	0	0.00	3	20.00	20.05	-3	20,285	-0.01%
2018/12/21	2	20.05	0	0.00	20.00	2	20,553	0.01%
2018/12/20	3	20.07	0	0.00	20.05	3	20,632	0.01%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	5	20.08	0	0.00	20.05	5	20,689	0.02%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	4	20.49	0	0.00	20.50	4	20,668	0.02%
2018/12/12	0	0.00	0.6	20.55	20.45	-0.6	20,676	0.00%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	2	20.48	0	0.00	20.45	2	20,842	0.01%
2018/12/05	1	20.65	0	0.00	20.65	1	20,622	0.00%
2018/12/03	110	20.97	0	0.00	21.00	110	21,048	0.52%	大買/鉅額交易
2018/11/30	0	0.00	0.1	20.85	20.80	-0.1	21,058	0.00%
2018/11/29	0	0.00	15	20.75	20.65	-15	20,923	-0.07%
2018/11/23	11	20.75	0	0.00	20.75	11	20,746	0.05%
2018/11/21	2	20.83	0	0.00	20.95	2	20,971	0.01%
2018/11/19	2	21.23	1	21.30	21.15	1	20,867	0.00%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/09	0	0.00	20	21.20	21.20	-20	21,388	-0.09%
2018/11/08	0	0.00	3	21.15	21.35	-3	21,427	-0.01%
2018/11/06	1	20.95	0	0.00	20.95	1	21,331	0.00%
2018/11/02	5	20.40	0	0.00	20.95	5	21,327	0.02%
2018/11/01	3	20.30	0	0.00	20.35	3	21,475	0.01%
2018/10/31	3	20.35	0	0.00	20.50	3	21,654	0.01%
2018/10/30	1	19.95	0	0.00	19.85	1	21,381	0.00%
2018/10/29	6	19.66	0	0.00	19.60	6	21,457	0.03%
2018/10/26	0	0.00	1.8	19.94	19.85	-1.8	21,237	-0.01%
2018/10/25	1	19.70	1	19.85	19.95	0	20,989	0.00%
2018/10/24	1	20.10	1.1	20.17	20.40	-0.1	20,864	0.00%
2018/10/23	22	20.61	3	20.50	20.55	19	20,596	0.09%
2018/10/22	12	20.95	0	0.00	20.90	12	20,634	0.06%
2018/10/19	6	21.10	7	21.14	21.20	-1	21,371	0.00%
2018/10/18	11	21.30	0	0.00	21.30	11	21,953	0.05%
2018/10/17	47	21.33	65.2	21.25	21.30	-18.2	22,288	-0.08%
2018/10/16	47	21.25	52	21.25	21.25	-5	22,707	-0.02%
2018/10/15	51	21.55	105	21.40	21.50	-54	22,810	-0.24%	大賣/
2018/10/12	2	21.65	4	21.49	21.75	-2	22,725	-0.01%
2018/10/11	4	21.50	1	21.65	21.60	3	22,514	0.01%
2018/10/09	2	22.13	0.2	22.35	22.35	1.8	21,684	0.01%
2018/10/05	5	22.05	0	0.00	22.05	5	21,648	0.02%
2018/10/04	0	0.00	2	22.20	22.20	-2	21,719	-0.01%
2018/10/03	2	22.38	2	22.40	22.30	0	21,664	0.00%
2018/10/02	2	22.40	0	0.00	22.45	2	21,800	0.01%
2018/09/25	0	0.00	10	22.70	22.75	-10	21,931	-0.05%
2018/09/21	0	0.00	19.8	22.53	22.65	-19.8	21,926	-0.09%
2018/09/14	0	0.00	0.2	22.45	22.35	-0.2	23,007	0.00%
2018/09/13	0	0.00	2	22.40	22.40	-2	23,321	-0.01%
2018/09/11	0	0.00	1	22.20	22.30	-1	24,111	0.00%
2018/09/10	2	22.13	2.1	22.16	22.30	-0.1	24,379	0.00%
2018/09/07	0	0.00	18	22.39	22.30	-18	24,644	-0.07%
2018/09/06	3	22.07	0	0.00	22.00	3	24,498	0.01%
2018/09/05	4	22.34	0	0.00	22.25	4	24,306	0.02%
2018/09/04	2	22.45	0	0.00	22.45	2	24,389	0.01%
2018/08/31	0	0.00	5.3	22.41	22.60	-5.3	24,580	-0.02%
2018/08/30	0	22.45	0.2	22.45	22.45	-0.1	24,596	0.00%
2018/08/29	2.6	22.47	0.1	22.55	22.60	2.5	24,861	0.01%
2018/08/28	1.5	22.42	5	22.45	22.45	-3.5	24,888	-0.01%
2018/08/24	5	22.20	0	0.00	22.25	5	25,024	0.02%
2018/08/23	0	0.00	6	22.42	22.35	-6	26,130	-0.02%
2018/08/22	7	22.25	3.5	22.26	22.25	3.5	26,468	0.01%
2018/08/21	0	0.00	6	21.90	22.00	-6	26,256	-0.02%
2018/08/17	6	21.90	0	0.00	21.75	6	26,200	0.02%
2018/08/16	3	21.60	2	21.55	21.80	1	26,087	0.00%
2018/08/15	2	21.68	1	21.75	21.55	1	26,034	0.00%
2018/08/14	0	0.00	5	21.80	21.70	-5	26,005	-0.02%
2018/08/13	0	0.00	5	21.50	21.60	-5	26,031	-0.02%
2018/08/10	0	0.00	2	21.75	21.80	-2	25,809	-0.01%
2018/08/09	1	21.80	6	21.85	21.70	-5	25,901	-0.02%
2018/08/08	0	0.00	7	21.90	21.95	-7	25,510	-0.03%
2018/08/07	7	21.94	8	21.95	21.65	-1	25,626	0.00%
2018/08/06	0	0.00	12	21.65	21.65	-12	25,757	-0.05%
2018/08/02	12	21.39	0	0.00	21.25	12	25,593	0.05%
2018/08/01	4	21.38	0	0.00	21.40	4	25,543	0.02%
2018/07/31	6	21.35	1	21.45	21.35	5	25,618	0.02%
2018/07/30	0	0.00	10	20.88	21.00	-10	25,488	-0.04%
2018/07/27	3	20.97	10	20.95	20.95	-7	25,593	-0.03%
2018/07/26	9	21.00	20	20.97	21.10	-11	25,359	-0.04%
2018/07/25	16	22.39	100	22.40	22.45	-84	24,594	-0.34%
2018/07/24	100	22.35	18.4	22.30	22.35	81.6	24,225	0.34%
2018/07/23	12	22.07	15	22.10	22.20	-3	23,943	-0.01%
2018/07/19	0	0.00	2	21.80	21.80	-2	23,401	-0.01%
2018/07/18	5	21.80	5	21.75	21.70	0	23,302	0.00%
2018/07/17	1	21.75	0	0.00	21.70	1	23,322	0.00%
2018/07/12	5	21.70	2	21.60	21.65	3	22,993	0.01%
2018/07/11	0	0.00	1	21.20	21.25	-1	22,821	0.00%
2018/07/10	0	0.00	10	21.20	21.15	-10	22,723	-0.04%
2018/07/09	10	21.10	0	0.00	21.05	10	22,706	0.04%
2018/07/05	6	21.00	0	0.00	20.90	6	22,934	0.03%
2018/07/04	0	0.00	3	21.00	20.90	-3	23,080	-0.01%
2018/07/03	2	20.95	4.3	21.00	20.95	-2.3	23,244	-0.01%
2018/07/02	12	21.10	0	0.00	21.05	12	23,287	0.05%
2018/06/29	9	20.95	11	21.20	21.25	-2	23,269	-0.01%
2018/06/28	3	20.92	2	20.90	20.90	1	23,018	0.00%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/21	11	21.18	0	0.00	21.05	11	21,835	0.05%
2018/06/20	1	21.30	0	0.00	21.20	1	21,448	0.00%
2018/06/14	1	21.55	5	21.55	21.40	-4	20,688	-0.02%
2018/06/12	0	0.00	2	21.93	21.95	-2	20,943	-0.01%
2018/06/11	0	0.00	7	21.91	21.90	-7	20,742	-0.03%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	1	21.80	0	0.00	21.90	1	20,550	0.00%
2018/06/06	1	21.85	4	21.66	21.80	-3	20,481	-0.01%
2018/06/05	0	0.00	8	21.41	21.50	-8	20,094	-0.04%
2018/06/04	5	21.20	3	21.17	21.25	2	19,888	0.01%
2018/05/31	0	0.00	2	21.05	20.90	-2	19,617	-0.01%
2018/05/30	12	21.01	1	21.10	21.00	11	18,518	0.06%
2018/05/29	1.2	21.30	0	0.00	21.30	1.2	18,050	0.01%
2018/05/28	1	21.15	0.6	21.25	21.25	0.4	18,174	0.00%
2018/05/25	3	21.15	0	0.00	21.15	3	18,447	0.02%
2018/05/24	0	0.00	2	21.15	21.20	-2	18,530	-0.01%
2018/05/23	2	21.15	0	0.00	21.15	2	18,745	0.01%
2018/05/22	0	0.00	1	21.20	21.25	-1	18,789	-0.01%
2018/05/21	0	0.00	4	21.15	21.25	-4	19,174	-0.02%
2018/05/18	0	0.00	5	21.15	21.15	-5	19,484	-0.03%
2018/05/17	64	21.25	0	0.00	21.15	64	19,752	0.32%
2018/05/15	0	0.00	4	21.20	21.15	-4	20,236	-0.02%
2018/05/14	0	0.00	7	21.00	21.20	-7	21,219	-0.03%
2018/05/11	0	0.00	2	20.90	20.90	-2	20,891	-0.01%
2018/05/10	0.2	20.80	0	0.00	20.80	0.2	20,762	0.00%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	1	20.65	1	20.70	20.70	0	20,609	0.00%
2018/05/04	6	20.58	0	0.00	20.70	6	20,229	0.03%
2018/05/03	0	0.00	1.5	20.60	20.55	-1.5	19,964	-0.01%
2018/05/02	2	20.80	0	0.00	20.85	2	19,853	0.01%
2018/04/30	0	0.00	1	20.80	21.00	-1	19,823	-0.01%
2018/04/23	2	20.20	0.6	20.20	20.15	1.4	18,664	0.01%
2018/04/20	1	20.25	2.7	20.28	20.35	-1.7	18,459	-0.01%
2018/04/19	0	0.00	2	20.10	20.20	-2	18,391	-0.01%
2018/04/18	0	0.00	2	20.05	20.10	-2	18,405	-0.01%
2018/04/17	0	0.00	1	20.05	20.05	-1	18,418	-0.01%
2018/04/16	11	20.05	15	20.05	20.15	-4	18,419	-0.02%
2018/04/12	1	19.95	0	20.05	20.10	1	18,673	0.01%
2018/04/10	5	19.65	2	19.65	19.80	3	18,443	0.02%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/03	2	19.43	0	0.00	19.45	2	18,393	0.01%
2018/04/02	3	19.52	0.3	19.55	19.50	2.7	18,244	0.01%
2018/03/30	1	19.60	0	0.00	19.50	1	18,148	0.01%
2018/03/28	1	19.40	305	19.45	19.50	-304	17,940	-1.69%	大賣/鉅額交易
2018/03/27	0	0.00	5	19.45	19.45	-5	17,863	-0.03%
2018/03/26	5	19.35	0	0.00	19.35	5	17,556	0.03%
2018/03/23	4	19.40	0	0.00	19.40	4	17,404	0.02%
2018/03/22	0	0.00	1	19.60	19.60	-1	17,160	-0.01%
2018/03/21	1	19.55	0	0.00	19.60	1	17,019	0.01%
2018/03/20	3	19.50	0	0.00	19.50	3	17,193	0.02%
2018/03/16	1	19.40	0	0.00	19.30	1	16,798	0.01%
2018/03/15	2	19.40	60	19.40	19.35	-58	16,415	-0.35%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/13	0	0.00	10	19.50	19.55	-10	16,419	-0.06%
2018/03/12	3	19.42	0.7	19.50	19.50	2.3	16,407	0.01%
2018/03/09	0	0.00	1	19.35	19.40	-1	16,501	-0.01%
2018/03/06	1	19.30	0	0.00	19.35	1	17,009	0.01%
2018/03/05	3	19.27	0	0.00	19.20	3	17,229	0.02%
2018/02/27	8	19.40	0	0.00	19.35	8	16,915	0.05%
2018/02/23	0	0.00	1	19.35	19.30	-1	16,730	-0.01%
2018/02/21	2	19.23	0	0.00	19.30	2	17,463	0.01%
2018/02/12	2	18.83	0.3	18.95	18.80	1.7	17,075	0.01%
2018/02/09	1	18.75	0	0.00	18.70	1	16,791	0.01%
2018/02/08	1	18.90	1	18.85	18.90	0	16,543	0.00%
2018/02/07	14	18.97	20	19.00	18.65	-6	16,492	-0.04%
2018/02/06	9	18.56	0	0.00	18.50	9	16,036	0.06%
2018/02/05	1	19.05	0	0.00	19.10	1	14,890	0.01%
2018/02/02	0	0.00	0.1	19.30	19.30	-0.1	14,702	0.00%
2018/01/30	1	19.40	0	0.00	19.30	1	14,652	0.01%
2018/01/26	0	0.00	1	19.40	19.45	-1	14,560	-0.01%
2018/01/24	0	0.00	1	19.45	19.45	-1	14,371	-0.01%
2018/01/22	1	19.55	0	0.00	19.60	1	14,192	0.01%
2018/01/19	0	0.00	12	19.55	19.60	-12	14,125	-0.08%
2018/01/18	1	19.50	0	0.00	19.55	1	14,103	0.01%
2018/01/17	0	0.00	2	19.45	19.50	-2	14,104	-0.01%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/12	0	0.00	2	19.45	19.50	-2	13,625	-0.01%
2018/01/11	1	19.50	4	19.53	19.55	-3	13,433	-0.02%
2018/01/09	2.3	19.54	4	19.51	19.60	-1.7	13,486	-0.01%
2018/01/08	1	19.35	0	0.00	19.60	1	13,493	0.01%
2018/01/04	0.2	19.25	10	19.30	19.30	-9.8	13,178	-0.07%