玉山金 (2884)-群益金鼎-台中券商分點個股進出

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(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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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	0.1	27.40	3	27.45	27.45	-3	22,175	-0.01%
2024/11/21	0	0.00	1.1	26.90	27.35	-1.1	21,646	-0.01%
2024/11/20	1	27.25	5	27.16	27.05	-4	20,916	-0.02%
2024/11/19	3.9	26.94	0	0.00	27.10	3.9	19,862	0.02%
2024/11/18	3	26.88	0.3	27.00	27.15	2.8	18,827	0.01%
2024/11/15	1.1	26.96	0	0.00	26.85	1.1	18,125	0.01%
2024/11/14	5.5	26.82	2	27.08	26.70	3.5	17,992	0.02%
2024/11/13	2.5	27.08	0.2	27.10	27.10	2.3	17,725	0.01%
2024/11/12	2.1	27.03	0	0.00	27.15	2.1	17,893	0.01%
2024/11/11	0	27.45	6	27.56	27.45	-6	17,642	-0.03%
2024/11/07	2	27.47	3	27.40	27.40	-1	18,494	-0.01%
2024/11/06	0.2	27.35	2	27.25	27.05	-1.8	18,659	-0.01%
2024/11/05	2	27.15	0	0.00	27.30	2	18,890	0.01%
2024/11/04	5.7	27.35	3	27.37	27.35	2.7	19,382	0.01%
2024/11/01	5	26.93	2	27.00	26.85	3	20,312	0.01%
2024/10/30	3	27.32	0	0.00	27.40	3	20,091	0.01%
2024/10/29	1	27.15	7	27.40	27.30	-6	20,367	-0.03%
2024/10/28	0	0.00	4.3	27.82	27.50	-4.3	20,578	-0.02%
2024/10/25	3	27.72	7.7	27.90	27.65	-4.7	21,092	-0.02%
2024/10/23	22	28.00	0.2	28.05	27.90	21.8	23,000	0.09%
2024/10/22	1	28.20	0.2	28.25	28.20	0.8	23,654	0.00%
2024/10/21	1.1	28.35	0	0.00	28.15	1.1	24,287	0.00%
2024/10/18	0.3	28.60	10	28.80	28.80	-9.7	24,720	-0.04%
2024/10/17	0	28.30	0	0.00	28.25	0	25,238	0.00%
2024/10/15	0	0.00	3.1	28.40	28.65	-3.1	26,109	-0.01%
2024/10/11	0.2	28.20	2.7	28.21	28.15	-2.5	26,491	-0.01%
2024/10/09	1	28.00	13.1	28.10	28.05	-12.1	26,719	-0.05%
2024/10/08	0.4	27.80	1.1	27.76	27.95	-0.7	26,967	0.00%
2024/10/07	0.2	27.90	2	27.95	28.10	-1.8	27,092	-0.01%
2024/10/04	23	28.07	32	27.92	28.00	-9	27,123	-0.03%
2024/10/01	3	28.00	4	28.50	28.65	-1	26,858	0.00%
2024/09/30	0	0.00	1	28.25	28.05	-1	26,927	0.00%
2024/09/27	0.2	28.45	2.2	28.61	28.30	-2	27,077	-0.01%
2024/09/26	4.9	28.67	4	28.71	28.65	0.9	26,996	0.00%
2024/09/25	2	28.45	24.9	28.66	28.50	-22.9	26,988	-0.08%
2024/09/24	0.7	28.45	20	28.42	28.50	-19.3	27,074	-0.07%
2024/09/23	4	28.35	2.3	28.34	28.40	1.7	27,230	0.01%
2024/09/20	0	0.00	13.1	28.05	28.20	-13.1	27,312	-0.05%
2024/09/19	5.1	27.82	2	27.95	27.85	3.1	27,240	0.01%
2024/09/18	1	27.80	5	27.80	27.85	-4	27,325	-0.01%
2024/09/13	0	0.00	1	27.80	27.80	-1	27,818	0.00%
2024/09/12	4	27.61	12	27.80	27.70	-8	28,295	-0.03%
2024/09/11	22	27.82	1	27.90	27.60	21	28,398	0.07%
2024/09/10	0.3	27.80	0.1	27.85	27.95	0.2	28,441	0.00%
2024/09/09	2	27.10	0	0.00	27.90	2	28,254	0.01%
2024/09/06	2	27.23	3	27.30	27.50	-1	28,154	0.00%
2024/09/05	1	27.20	11.6	27.40	27.30	-10.6	28,213	-0.04%
2024/09/04	2.1	27.06	0	0.00	27.25	2.1	28,333	0.01%
2024/09/03	1	27.80	0	0.00	27.65	1	28,137	0.00%
2024/09/02	4	28.08	1.2	28.11	28.10	2.8	28,285	0.01%
2024/08/30	0	0.00	11	28.19	28.20	-11	28,505	-0.04%
2024/08/29	0.2	27.90	1.7	27.88	27.95	-1.5	28,306	-0.01%
2024/08/28	0.4	27.75	0	0.00	27.85	0.4	28,804	0.00%
2024/08/27	0	0.00	1	27.75	27.90	-1	30,682	0.00%
2024/08/26	2	27.70	2	27.90	27.90	0	30,998	0.00%
2024/08/23	0	0.00	5.1	27.25	27.40	-5.1	31,165	-0.02%
2024/08/22	1.2	27.30	5	27.30	27.40	-3.8	31,283	-0.01%
2024/08/21	2	27.30	0	0.00	27.35	2	31,623	0.01%
2024/08/20	1	27.20	4	27.25	27.30	-3	31,956	-0.01%
2024/08/19	0.5	27.15	0	0.00	27.15	0.5	32,949	0.00%
2024/08/16	0	0.00	4	27.18	27.30	-4	33,710	-0.01%
2024/08/15	2.7	27.10	0	0.00	26.70	2.7	34,426	0.01%
2024/08/14	0	0.00	8	27.21	27.25	-8	35,510	-0.02%
2024/08/13	5.2	26.76	1	26.85	26.80	4.2	36,429	0.01%
2024/08/12	1.2	26.99	5	27.11	27.00	-3.8	36,545	-0.01%
2024/08/09	6.8	26.52	5	26.65	26.65	1.8	36,425	0.00%
2024/08/07	6.1	25.69	6.1	25.89	25.90	-0.1	35,903	0.00%
2024/08/06	8	25.59	28	25.45	25.75	-20	35,931	-0.06%
2024/08/05	20.5	25.50	11	25.45	25.35	9.5	35,513	0.03%
2024/08/02	8.2	26.22	1	26.30	26.45	7.2	34,697	0.02%
2024/08/01	13.2	26.55	0	0.00	26.65	13.2	34,521	0.04%
2024/07/31	10.2	26.10	4	26.38	26.55	6.2	34,624	0.02%
2024/07/30	13.2	26.33	2	26.25	26.25	11.2	34,344	0.03%
2024/07/29	33.3	26.84	0	0.00	26.70	33.3	33,901	0.10%
2024/07/26	25.1	27.08	0.2	27.25	27.00	25	33,348	0.07%
2024/07/23	4	29.93	12	30.02	29.80	-8	32,615	-0.02%
2024/07/22	13.5	29.55	11.2	29.66	29.70	2.3	31,924	0.01%
2024/07/19	7.4	30.05	1	30.15	30.25	6.4	31,416	0.02%
2024/07/18	3	30.15	22.3	30.36	30.45	-19.3	30,911	-0.06%
2024/07/17	9.1	29.87	12	29.98	30.05	-2.9	30,308	-0.01%
2024/07/16	13.6	29.81	3.1	29.93	30.00	10.5	29,926	0.04%
2024/07/15	6.3	29.96	0.5	29.85	30.00	5.8	29,944	0.02%
2024/07/12	0.6	29.85	3.7	29.84	29.90	-3.1	29,800	-0.01%
2024/07/11	13.1	29.79	2	29.88	29.85	11.1	29,938	0.04%
2024/07/10	13	29.40	4.8	29.51	29.60	8.2	30,359	0.03%
2024/07/09	9	29.33	12	29.24	29.25	-3	30,202	-0.01%
2024/07/08	0	29.15	3	29.25	29.25	-3	30,075	-0.01%
2024/07/05	5.1	29.20	0	0.00	29.25	5.1	29,962	0.02%
2024/07/04	0	0.00	12.2	29.14	29.25	-12.2	30,026	-0.04%
2024/07/03	1	29.00	1.2	28.95	29.05	-0.2	29,942	0.00%
2024/07/02	1.5	28.63	0	0.00	28.75	1.5	29,776	0.01%
2024/07/01	0.2	28.60	0.1	28.65	28.75	0.1	30,048	0.00%
2024/06/28	4.4	28.79	4	28.85	28.55	0.4	30,067	0.00%
2024/06/27	10.3	28.50	164.6	28.55	28.60	-154.3	29,873	-0.52%	大賣/鉅額交易
2024/06/26	2.6	28.79	0.8	28.85	28.80	1.8	29,720	0.01%
2024/06/25	0	29.00	6	29.04	29.10	-6	29,742	-0.02%
2024/06/24	2.1	28.90	10	28.75	29.00	-7.9	29,648	-0.03%
2024/06/21	0.1	28.85	0	0.00	28.90	0.1	29,922	0.00%
2024/06/20	2.6	28.94	2	28.83	29.00	0.6	29,718	0.00%
2024/06/19	1	28.95	1	29.00	28.95	0	29,989	0.00%
2024/06/18	5.1	28.85	2.2	28.78	28.85	2.9	29,873	0.01%
2024/06/17	0.1	28.75	1	28.75	28.70	-0.9	29,953	0.00%
2024/06/14	10	28.65	1	28.70	28.75	9	30,207	0.03%
2024/06/13	3	28.80	0	0.00	28.70	3	30,815	0.01%
2024/06/12	1.3	28.79	51.5	28.75	28.75	-50.2	31,291	-0.16%
2024/06/11	0.6	28.68	0	0.00	28.60	0.6	31,762	0.00%
2024/06/07	0	0.00	3	28.88	28.95	-3	31,721	-0.01%
2024/06/06	1	28.65	16	28.80	28.85	-15	31,698	-0.05%
2024/06/05	15.5	28.54	0	0.00	28.60	15.5	31,635	0.05%
2024/06/04	0	0.00	0	28.45	28.35	0	31,708	0.00%
2024/06/03	3	28.56	1	28.75	28.60	2	31,681	0.01%
2024/05/31	1.6	28.60	6	28.79	28.60	-4.4	31,204	-0.01%
2024/05/30	7.1	27.91	20	27.84	27.70	-12.9	29,475	-0.04%
2024/05/29	8.1	28.18	2	28.20	27.90	6.1	29,317	0.02%
2024/05/28	30.2	28.43	1	28.40	28.40	29.2	29,067	0.10%
2024/05/27	30	28.55	8	28.25	28.65	22	29,542	0.07%
2024/05/24	0.1	28.40	1	28.40	28.30	-1	29,801	0.00%
2024/05/23	5	28.42	21	28.35	28.65	-16	29,765	-0.05%
2024/05/22	10.2	28.64	3	28.67	28.50	7.2	28,969	0.02%
2024/05/21	4.5	28.71	9	28.68	28.85	-4.5	28,352	-0.02%
2024/05/20	6	29.36	3.1	29.35	29.40	2.9	27,499	0.01%
2024/05/17	1	28.15	42	28.60	29.00	-41	26,294	-0.16%
2024/05/16	0	0.00	2	28.24	28.30	-2	25,180	-0.01%
2024/05/15	0	0.00	9	28.14	28.00	-9	24,945	-0.04%
2024/05/14	3.5	28.00	21	27.96	27.90	-17.5	25,005	-0.07%
2024/05/13	10	28.35	3.6	28.27	28.30	6.4	25,333	0.03%
2024/05/10	24	28.13	0.2	28.10	28.50	23.9	25,250	0.09%
2024/05/09	19	28.16	4	28.13	27.90	15	25,063	0.06%
2024/05/08	0	0.00	11.1	28.19	28.25	-11.1	24,971	-0.04%
2024/05/07	0	0.00	6.1	28.01	28.20	-6.1	24,922	-0.02%
2024/05/06	5.5	28.12	7	28.06	28.10	-1.6	24,685	-0.01%
2024/05/03	1.1	27.60	1.2	27.66	27.60	-0.1	24,200	0.00%
2024/05/02	2	27.60	0	0.00	27.45	2	24,077	0.01%
2024/04/30	0.1	27.55	0	27.55	27.40	0.1	24,007	0.00%
2024/04/29	0	0.00	20	27.52	27.65	-20	23,856	-0.08%
2024/04/26	2	27.15	6.2	27.10	27.10	-4.2	23,407	-0.02%
2024/04/25	12	26.92	0	0.00	27.15	12	23,519	0.05%
2024/04/24	10.3	27.30	17.5	27.22	27.05	-7.1	23,463	-0.03%
2024/04/23	4	27.20	0.7	27.13	27.20	3.3	23,582	0.01%
2024/04/22	18	26.96	0.9	26.99	27.05	17.1	23,508	0.07%
2024/04/19	12.2	26.51	5	26.85	26.55	7.2	23,286	0.03%
2024/04/18	1	26.85	1	27.00	27.00	0	22,782	0.00%
2024/04/17	4.1	26.37	0	0.00	26.50	4.1	22,603	0.02%
2024/04/16	6	26.43	48	26.85	26.30	-42	22,238	-0.19%
2024/04/15	4	27.05	53	26.96	27.05	-49	21,578	-0.23%
2024/04/12	0.1	27.05	4.8	27.06	27.10	-4.7	21,487	-0.02%
2024/04/11	3.2	27.14	17	27.13	27.25	-13.8	21,342	-0.06%
2024/04/10	10.8	27.14	0	0.00	27.15	10.8	21,272	0.05%
2024/04/09	5	27.20	13.7	27.18	27.30	-8.7	21,201	-0.04%
2024/04/08	0	0.00	2	27.00	27.15	-2	21,091	-0.01%
2024/04/03	2.5	26.98	18	26.97	26.90	-15.5	20,964	-0.07%
2024/04/02	1	27.20	8	27.24	27.30	-7	20,732	-0.03%
2024/04/01	0.2	27.25	3	27.20	27.35	-2.9	20,725	-0.01%
2024/03/29	7.4	27.28	3	27.30	27.25	4.4	20,636	0.02%
2024/03/28	6	27.22	31.3	27.20	27.15	-25.3	20,438	-0.12%
2024/03/27	2.5	27.28	14	27.20	27.20	-11.5	20,255	-0.06%
2024/03/26	10.4	27.20	16	27.20	27.35	-5.6	20,157	-0.03%
2024/03/25	1	27.05	10	27.08	27.05	-9	19,831	-0.05%
2024/03/22	0	0.00	8	27.08	27.10	-8	19,769	-0.04%
2024/03/21	6.1	26.72	15	26.74	26.75	-8.9	19,355	-0.05%
2024/03/20	0.9	26.48	12.5	26.40	26.50	-11.6	19,372	-0.06%
2024/03/19	1	26.45	5	26.53	26.55	-4	19,384	-0.02%
2024/03/18	0.6	26.44	20.2	26.58	26.50	-19.6	19,138	-0.10%
2024/03/15	0.6	26.00	6.2	26.02	26.20	-5.5	18,545	-0.03%
2024/03/14	10.1	26.00	8.5	25.89	26.05	1.6	17,906	0.01%
2024/03/13	0.3	25.55	1.5	25.67	25.70	-1.3	17,429	-0.01%
2024/03/12	0	25.55	0	0.00	25.65	0	17,248	0.00%
2024/03/11	15.2	25.37	0	0.00	25.50	15.2	17,255	0.09%
2024/03/08	0.7	25.30	20.2	25.30	25.30	-19.5	17,111	-0.11%
2024/03/07	0.1	25.30	20	25.35	25.40	-20	16,848	-0.12%
2024/03/06	2.1	25.35	17	25.40	25.40	-15	16,754	-0.09%
2024/03/05	0.1	25.35	10.1	25.36	25.30	-10.1	17,078	-0.06%
2024/03/04	2.1	25.35	0	0.00	25.35	2.1	17,106	0.01%
2024/03/01	1.4	25.27	7.1	25.17	25.35	-5.7	17,143	-0.03%
2024/02/29	41.5	25.27	14	25.30	25.25	27.5	17,045	0.16%
2024/02/27	20.1	25.01	14.6	25.01	25.10	5.5	16,349	0.03%
2024/02/26	8.3	24.35	23.7	24.36	24.35	-15.4	15,680	-0.10%
2024/02/23	9.6	24.50	0	0.00	24.40	9.6	15,393	0.06%
2024/02/22	7.1	24.62	0	0.00	24.50	7.1	15,548	0.05%
2024/02/21	5.1	24.60	0	0.00	24.65	5.1	15,462	0.03%
2024/02/20	1.1	24.75	1	24.85	24.75	0.1	15,474	0.00%
2024/02/19	2.1	24.75	2.3	24.75	24.80	-0.2	15,942	0.00%
2024/02/16	12.1	24.68	0	0.00	24.65	12.1	16,164	0.07%
2024/02/15	0	0.00	5	24.77	24.65	-5	16,245	-0.03%
2024/02/05	13.7	24.50	4	24.50	24.50	9.7	16,018	0.06%
2024/02/02	12.3	24.79	22.1	24.80	24.85	-9.8	15,635	-0.06%
2024/02/01	0.1	24.80	1	24.80	24.90	-1	15,583	-0.01%
2024/01/31	2.1	24.70	0	0.00	24.75	2.1	15,622	0.01%
2024/01/30	1.1	24.81	0	0.00	24.75	1.1	15,642	0.01%
2024/01/29	0.2	24.91	0	0.00	25.00	0.2	15,754	0.00%
2024/01/26	0.1	24.95	0	0.00	24.85	0.1	15,870	0.00%
2024/01/25	5.6	24.66	0	0.00	24.65	5.6	15,891	0.04%
2024/01/24	10.2	24.65	0	0.00	24.65	10.2	15,832	0.06%
2024/01/23	1.1	24.70	0	0.00	24.65	1.1	15,780	0.01%
2024/01/22	0.1	24.65	0	0.00	24.55	0.1	15,738	0.00%
2024/01/19	25.1	24.69	0	0.00	24.70	25.1	15,569	0.16%
2024/01/18	1.1	24.61	0	0.00	24.55	1.1	15,506	0.01%
2024/01/17	12.2	24.76	0	0.00	24.60	12.2	15,396	0.08%
2024/01/16	12.8	25.08	0	0.00	25.00	12.8	15,148	0.08%
2024/01/15	3.1	25.37	0	0.00	25.40	3.1	14,957	0.02%
2024/01/12	3.2	25.30	8	25.30	25.35	-4.9	15,170	-0.03%
2024/01/11	0.1	25.45	0	0.00	25.40	0.1	15,220	0.00%
2024/01/10	0.1	25.50	0	0.00	25.40	0.1	15,145	0.00%
2024/01/09	5	25.75	0	0.00	25.50	5	15,226	0.03%
2024/01/08	1	25.90	0	0.00	25.80	1	15,229	0.01%
2024/01/05	0	0.00	1	25.65	25.65	-1	15,177	-0.01%
2024/01/04	0	0.00	1	25.70	25.70	-1	15,318	-0.01%
2024/01/03	0.1	25.60	4	25.55	25.60	-3.9	15,632	-0.03%
2024/01/02	2	25.78	13.1	25.83	25.90	-11.1	15,580	-0.07%
2023/12/29	0.1	25.75	0	0.00	25.80	0.1	15,639	0.00%
2023/12/28	0	0.00	0.3	25.69	25.80	-0.3	15,982	0.00%
2023/12/27	0	0.00	2	25.70	25.70	-2	15,958	-0.01%
2023/12/26	2.1	25.45	6.4	25.40	25.50	-4.3	15,869	-0.03%
2023/12/25	0.4	25.37	0.6	25.35	25.35	-0.1	15,844	0.00%
2023/12/22	0.1	25.35	0	0.00	25.40	0.1	15,902	0.00%
2023/12/21	2.1	25.30	0	0.00	25.40	2.1	15,928	0.01%
2023/12/20	0	0.00	1	25.40	25.40	-1	15,837	-0.01%
2023/12/19	1.1	25.45	0	0.00	25.50	1.1	15,759	0.01%
2023/12/18	0.2	25.55	0	0.00	25.65	0.2	15,928	0.00%
2023/12/15	2	25.75	1.4	25.79	25.70	0.6	16,006	0.00%
2023/12/14	5	25.73	1	25.70	25.75	4	15,631	0.03%
2023/12/13	0.1	25.45	2.9	25.40	25.45	-2.8	15,320	-0.02%
2023/12/12	2.1	25.50	11.1	25.50	25.50	-9	15,780	-0.06%
2023/12/11	1	25.59	0.1	25.55	25.60	0.8	15,935	0.01%
2023/12/07	0.1	25.45	0	0.00	25.50	0.1	15,995	0.00%
2023/12/06	0	0.00	10.7	25.62	25.55	-10.7	16,053	-0.07%
2023/12/05	0	0.00	0.1	25.25	25.45	-0.1	15,903	0.00%
2023/12/04	0.1	25.20	1	25.15	25.25	-1	15,964	-0.01%
2023/12/01	2.1	25.32	2	25.25	25.25	0.1	16,050	0.00%
2023/11/30	4	25.55	5.2	25.55	25.60	-1.2	15,938	-0.01%
2023/11/29	1.1	25.60	37	25.55	25.55	-36	15,390	-0.23%
2023/11/28	0.3	25.50	0.4	25.60	25.70	-0.1	15,247	0.00%
2023/11/27	0.1	25.55	0	0.00	25.35	0.1	15,485	0.00%
2023/11/24	1.5	25.47	0.7	25.50	25.50	0.8	15,446	0.00%
2023/11/22	0	0.00	2.2	25.59	25.50	-2.2	15,421	-0.01%
2023/11/21	0.1	25.55	36	25.55	25.70	-35.9	15,392	-0.23%
2023/11/20	2	25.10	6	25.10	25.20	-4	15,160	-0.03%
2023/11/17	0.2	25.05	11	25.17	25.15	-10.8	15,128	-0.07%
2023/11/16	0	0.00	5	24.95	25.15	-5	15,028	-0.03%
2023/11/15	0.1	24.55	13.2	24.60	24.60	-13.1	14,492	-0.09%
2023/11/14	1.1	24.50	0	0.00	24.50	1.1	14,218	0.01%
2023/11/13	0.1	24.55	0	0.00	24.50	0.1	14,179	0.00%
2023/11/10	0.1	24.50	0	0.00	24.50	0.1	14,489	0.00%
2023/11/09	1.1	24.50	0	0.00	24.45	1.1	14,577	0.01%
2023/11/08	5.1	24.50	8	24.55	24.55	-3	14,809	-0.02%
2023/11/07	0.1	24.40	6	24.40	24.50	-6	14,679	-0.04%
2023/11/06	0.1	24.55	34.1	24.50	24.55	-34	14,703	-0.23%
2023/11/03	0.1	24.35	10.4	24.33	24.35	-10.4	14,523	-0.07%
2023/11/02	5	24.05	4	24.18	24.15	1	14,579	0.01%
2023/11/01	0.2	23.90	0.3	23.90	23.85	-0.2	14,552	0.00%
2023/10/31	0.2	23.95	0	0.00	23.85	0.2	14,678	0.00%
2023/10/30	9.1	23.83	0	0.00	23.85	9.1	14,894	0.06%
2023/10/27	0.1	23.95	0	23.95	24.00	0	14,857	0.00%
2023/10/26	6.4	23.83	0	0.00	23.80	6.4	15,070	0.04%
2023/10/25	7.1	23.99	0	0.00	23.95	7.1	15,050	0.05%
2023/10/24	0.1	24.00	0	0.00	23.95	0.1	15,626	0.00%
2023/10/23	2.1	23.91	0	0.00	24.05	2.1	16,228	0.01%
2023/10/20	1.2	24.00	14	23.98	24.00	-12.8	16,482	-0.08%
2023/10/19	0.2	24.42	12	24.25	24.20	-11.9	16,384	-0.07%
2023/10/18	1.1	24.55	4	24.60	24.50	-3	16,613	-0.02%
2023/10/17	1.1	24.70	2.1	24.65	24.70	-1.1	16,772	-0.01%
2023/10/16	6.1	24.63	6	24.65	24.70	0.1	16,846	0.00%
2023/10/13	2.2	24.58	0	0.00	24.65	2.2	16,874	0.01%
2023/10/12	0.2	24.70	0	0.00	24.75	0.2	17,048	0.00%
2023/10/11	0.5	24.49	0	0.00	24.60	0.5	17,071	0.00%
2023/10/06	0.1	24.20	1.3	24.11	24.20	-1.3	16,857	-0.01%
2023/10/05	0	0.00	1	23.90	24.00	-1	16,946	-0.01%
2023/10/04	10.4	23.82	0.8	23.90	23.80	9.6	16,918	0.06%
2023/10/03	10.1	24.10	0	0.00	24.10	10.1	16,657	0.06%
2023/10/02	6.1	24.20	0	0.00	24.15	6.1	16,730	0.04%
2023/09/28	0.6	24.25	0.6	24.30	24.25	0.1	17,234	0.00%
2023/09/27	3.1	24.13	0	0.00	24.15	3.1	17,375	0.02%
2023/09/26	2.1	24.10	24.3	24.19	24.15	-22.2	17,441	-0.13%
2023/09/25	2.9	24.26	0	0.00	24.30	2.9	17,418	0.02%
2023/09/22	1.1	24.15	0.1	24.20	24.10	1	17,676	0.01%
2023/09/21	10.7	24.16	10	24.25	24.05	0.7	17,755	0.00%
2023/09/20	1.3	24.38	1	24.35	24.35	0.3	17,558	0.00%
2023/09/19	2	24.45	2.4	24.48	24.45	-0.4	17,476	0.00%
2023/09/18	0	0.00	2	24.40	24.45	-2	17,648	-0.01%
2023/09/15	4	24.53	0	0.00	24.40	4	17,710	0.02%
2023/09/14	4	24.56	0.1	24.65	24.80	3.9	17,220	0.02%
2023/09/13	1.2	24.26	0	24.35	24.30	1.1	17,044	0.01%
2023/09/12	5.3	24.15	1	24.20	24.25	4.3	17,281	0.02%
2023/09/11	2.3	24.11	0	0.00	24.15	2.3	17,201	0.01%
2023/09/08	7.1	24.21	0	0.00	24.20	7.1	17,161	0.04%
2023/09/07	8.3	24.23	0	0.00	24.20	8.3	17,201	0.05%
2023/09/06	5.8	24.42	0	0.00	24.35	5.8	17,154	0.03%
2023/09/05	3.2	24.52	1	24.50	24.50	2.2	17,051	0.01%
2023/09/04	5.1	24.65	0.3	24.65	24.60	4.8	17,088	0.03%
2023/09/01	9.1	24.59	0	0.00	24.55	9.1	17,206	0.05%
2023/08/31	7.3	24.59	0.3	24.90	24.45	6.9	17,334	0.04%
2023/08/30	4.1	24.80	1.2	24.90	24.80	3	17,105	0.02%
2023/08/29	15	24.57	0	0.00	24.60	15	17,267	0.09%
2023/08/28	0.3	24.67	0	0.00	24.50	0.3	17,312	0.00%
2023/08/25	3.3	24.40	2	24.40	24.35	1.3	17,853	0.01%
2023/08/24	6.4	24.41	0	0.00	24.40	6.4	17,935	0.04%
2023/08/23	1.2	24.57	5	24.55	24.55	-3.8	17,763	-0.02%
2023/08/22	9.2	24.73	0	0.00	24.65	9.2	17,798	0.05%
2023/08/21	4.1	24.85	2.1	24.81	24.85	2	17,833	0.01%
2023/08/18	0.2	24.83	0.1	24.75	24.60	0.2	17,896	0.00%
2023/08/17	4.2	24.46	10	24.55	24.50	-5.8	17,943	-0.03%
2023/08/16	14.3	24.62	5.4	24.67	24.55	8.9	17,968	0.05%
2023/08/15	5.1	25.09	0	0.00	25.00	5.1	18,074	0.03%
2023/08/14	11.2	25.45	0	0.00	25.35	11.2	18,157	0.06%
2023/08/11	1.1	25.76	0	0.00	25.70	1.1	18,303	0.01%
2023/08/10	1.1	25.85	11	25.78	25.85	-9.9	18,654	-0.05%
2023/08/08	4.2	25.60	0	0.00	25.60	4.2	18,629	0.02%
2023/08/07	3.3	25.70	2	25.70	25.75	1.3	18,521	0.01%
2023/08/04	0	0.00	2	25.70	25.55	-2	19,029	-0.01%
2023/08/02	12.1	25.71	11	25.66	25.65	1.1	19,034	0.01%
2023/08/01	1	25.95	4	25.90	25.95	-3	18,926	-0.02%
2023/07/31	8.1	25.92	9	25.99	25.85	-0.9	18,911	0.00%
2023/07/28	2	25.90	6	25.98	25.95	-4	18,840	-0.02%
2023/07/27	7.6	25.96	10	25.99	26.00	-2.4	19,073	-0.01%
2023/07/26	7	26.91	29	26.81	26.95	-22	18,746	-0.12%
2023/07/25	0	0.00	9.3	26.39	26.55	-9.3	18,198	-0.05%
2023/07/24	0.3	26.30	9.2	26.34	26.25	-8.9	17,976	-0.05%
2023/07/21	3	26.52	2	26.65	26.45	1	17,922	0.01%
2023/07/20	4	26.49	4	26.54	26.60	0	17,686	0.00%
2023/07/19	0	0.00	4	26.50	26.45	-4	17,536	-0.02%
2023/07/17	2	26.40	9.1	26.36	26.45	-7.1	17,439	-0.04%
2023/07/14	0.3	26.10	1.2	26.10	26.30	-0.9	17,330	-0.01%
2023/07/13	10	26.02	0.3	26.02	26.00	9.8	17,212	0.06%
2023/07/12	0	0.00	1	25.80	25.95	-1	17,202	-0.01%
2023/07/10	2	25.58	3.6	25.57	25.45	-1.6	17,133	-0.01%
2023/07/07	13.4	25.45	0	0.00	25.55	13.4	17,090	0.08%
2023/07/06	7	25.99	0	0.00	25.80	7	17,046	0.04%
2023/07/05	1	26.10	4.5	26.12	26.15	-3.5	16,503	-0.02%
2023/07/04	1	26.00	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0	26.15	3	26.20	26.20	-3	17,050	-0.02%
2023/06/30	0	0.00	4	26.05	26.05	-4	17,383	-0.02%
2023/06/29	5.1	25.99	0	0.00	25.95	5.1	17,356	0.03%
2023/06/28	1.3	26.12	0	0.00	26.10	1.3	17,343	0.01%
2023/06/27	1	26.20	1	26.30	26.20	0	17,375	0.00%
2023/06/26	2	26.38	9.1	26.31	26.35	-7.1	17,445	-0.04%
2023/06/21	1	26.35	0	0.00	26.40	1	17,372	0.01%
2023/06/20	0.2	26.25	1	26.25	26.30	-0.8	17,509	0.00%
2023/06/19	2	26.10	0	0.00	26.30	2	17,602	0.01%
2023/06/15	5.2	26.18	1	26.25	26.25	4.2	17,695	0.02%
2023/06/14	0	26.30	20.4	26.30	26.25	-20.4	18,005	-0.11%
2023/06/13	0	26.30	0	0.00	26.30	0	18,799	0.00%
2023/06/12	5	26.26	14.3	26.20	26.20	-9.3	18,972	-0.05%
2023/06/09	11	26.55	6	26.60	26.50	5	19,209	0.03%
2023/06/08	2.3	26.55	1.1	26.55	26.60	1.2	19,690	0.01%
2023/06/07	0	0.00	1	26.60	26.70	-1	20,013	0.00%
2023/06/06	0	0.00	1.2	26.46	26.55	-1.2	20,186	-0.01%
2023/06/05	1	26.35	13	26.29	26.35	-12	20,288	-0.06%
2023/06/02	2	25.95	0.4	26.00	26.00	1.6	20,283	0.01%
2023/06/01	0.1	25.90	0	0.00	25.85	0.1	20,341	0.00%
2023/05/31	0.1	26.00	2	25.95	25.90	-2	20,433	-0.01%
2023/05/30	1.3	25.95	1	25.90	25.90	0.3	20,093	0.00%
2023/05/29	0.1	25.85	1	25.85	25.80	-1	20,295	0.00%
2023/05/26	0.1	25.80	4.2	25.85	25.75	-4.1	21,019	-0.02%
2023/05/25	2.1	25.85	3.7	25.86	25.80	-1.6	21,338	-0.01%
2023/05/24	2.1	25.95	5.2	26.02	26.10	-3.1	21,844	-0.01%
2023/05/23	3.1	26.16	11.7	26.09	26.10	-8.7	24,309	-0.04%
2023/05/22	1.1	26.30	0	0.00	26.20	1.1	24,670	0.00%
2023/05/19	2.1	26.24	14.7	26.25	26.30	-12.6	24,822	-0.05%
2023/05/18	0	0.00	5	25.99	26.00	-5	24,535	-0.02%
2023/05/17	0	0.00	13	25.55	25.90	-13	24,518	-0.05%
2023/05/16	0.3	25.36	9	25.54	25.70	-8.8	24,504	-0.04%
2023/05/15	0.1	25.15	0.1	25.35	25.30	-0.1	24,649	0.00%
2023/05/12	0.1	25.30	2	25.35	25.25	-2	24,732	-0.01%
2023/05/11	2.1	25.40	1.2	25.49	25.45	0.8	24,717	0.00%
2023/05/10	2.1	25.35	5.4	25.36	25.50	-3.3	24,967	-0.01%
2023/05/09	0.3	24.99	3.3	24.98	25.05	-3	24,612	-0.01%
2023/05/08	1.3	25.00	2	24.90	24.95	-0.7	24,684	0.00%
2023/05/05	3.1	24.88	2	24.90	24.95	1.1	24,564	0.00%
2023/05/04	2.2	24.75	2.1	24.85	24.90	0.1	24,734	0.00%
2023/05/03	6.2	24.75	36	24.72	24.80	-29.8	24,849	-0.12%
2023/05/02	4.4	24.61	3	24.67	24.90	1.4	25,028	0.01%
2023/04/28	0.1	24.90	3	24.85	24.95	-3	25,602	-0.01%
2023/04/27	1.1	24.71	0	0.00	24.80	1.1	25,915	0.00%
2023/04/26	3.1	24.87	2	24.95	24.95	1.1	26,074	0.00%
2023/04/25	16.6	24.95	3	24.93	24.95	13.6	26,059	0.05%
2023/04/24	0.1	24.90	3	24.88	25.00	-3	26,186	-0.01%
2023/04/21	2.1	24.80	2	24.95	24.85	0.1	26,318	0.00%
2023/04/20	0.1	24.95	1	24.85	24.90	-1	26,408	0.00%
2023/04/19	0.1	25.08	0.1	25.10	25.05	0	26,893	0.00%
2023/04/18	0.3	25.20	4	25.24	25.30	-3.8	26,824	-0.01%
2023/04/17	3.1	25.15	0	0.00	25.25	3.1	26,845	0.01%
2023/04/14	1.2	25.26	1	25.45	25.45	0.2	26,928	0.00%
2023/04/13	2.1	25.20	1	25.30	25.30	1.1	26,870	0.00%
2023/04/12	1.1	25.20	0	0.00	25.30	1.1	26,846	0.00%
2023/04/11	0.1	25.15	1	25.25	25.25	-1	26,870	0.00%
2023/04/10	6.1	24.90	1	24.90	25.00	5.1	26,754	0.02%
2023/04/07	1	24.90	0	0.00	25.00	1	26,718	0.00%
2023/04/06	1.3	25.40	1	25.55	25.45	0.3	26,524	0.00%
2023/03/31	0.1	25.20	4	25.23	25.30	-3.9	25,953	-0.02%
2023/03/30	0.1	24.95	0.1	24.95	25.00	0	25,577	0.00%
2023/03/29	1.1	24.85	1	24.90	24.90	0.1	25,366	0.00%
2023/03/28	3.1	24.75	9	24.79	24.80	-5.9	25,574	-0.02%
2023/03/27	0.1	24.70	6	24.70	24.70	-6	25,631	-0.02%
2023/03/24	0.1	24.60	5	24.51	24.70	-5	25,780	-0.02%
2023/03/23	0.1	24.60	0.5	24.45	24.65	-0.5	25,780	0.00%
2023/03/22	0	0.00	2.3	24.37	24.45	-2.3	25,746	-0.01%
2023/03/21	1.1	24.19	1.2	23.84	23.95	-0.2	25,969	0.00%
2023/03/20	2.1	23.75	0	0.00	23.75	2.1	25,940	0.01%
2023/03/17	4.1	23.68	4.3	23.77	23.70	-0.2	25,820	0.00%
2023/03/16	29.1	23.61	7.2	23.62	23.55	21.9	25,737	0.09%
2023/03/15	1.1	24.10	1.4	24.14	24.00	-0.3	25,346	0.00%
2023/03/14	18	24.08	1.1	24.15	24.05	16.9	25,227	0.07%
2023/03/13	13.9	24.29	4	24.25	24.35	9.9	24,999	0.04%
2023/03/10	37.6	24.61	0	0.00	24.55	37.6	24,830	0.15%
2023/03/09	8.1	24.84	0.7	24.90	24.85	7.3	24,730	0.03%
2023/03/08	8.1	24.96	4	25.00	25.00	4.1	25,046	0.02%
2023/03/07	10	24.90	2.6	24.86	25.00	7.4	25,186	0.03%
2023/03/06	7.9	24.84	0	0.00	24.85	7.9	25,275	0.03%
2023/03/03	6.2	24.69	0	0.00	24.65	6.2	25,394	0.02%
2023/03/02	2.1	24.75	0	0.00	24.70	2.1	25,413	0.01%
2023/03/01	4.1	24.76	5	24.80	24.80	-0.9	25,464	0.00%
2023/02/24	1.1	24.85	4.3	24.91	24.95	-3.2	25,274	-0.01%
2023/02/23	4.6	24.88	1	24.95	24.95	3.6	24,712	0.01%
2023/02/22	17.4	24.74	10	24.69	24.90	7.4	24,520	0.03%
2023/02/21	53.1	24.68	26.5	24.71	24.75	26.6	24,211	0.11%
2023/02/20	15.1	25.90	10.5	25.97	26.00	4.6	22,032	0.02%
2023/02/17	5.1	25.25	0	0.00	25.40	5.1	22,020	0.02%
2023/02/16	15.2	25.18	0	0.00	25.10	15.2	22,302	0.07%
2023/02/15	3.1	25.07	0	0.00	25.05	3.1	22,859	0.01%
2023/02/14	6.1	25.27	1	25.20	25.25	5.1	22,744	0.02%
2023/02/13	1.1	25.20	15	24.90	25.20	-14	22,744	-0.06%
2023/02/10	3.3	24.67	3	24.70	24.70	0.3	22,403	0.00%
2023/02/09	4.1	24.50	2	24.63	24.60	2.1	22,403	0.01%
2023/02/08	13.1	24.66	22	24.55	24.50	-8.9	22,448	-0.04%
2023/02/07	0.5	24.53	0	0.00	24.40	0.5	22,204	0.00%
2023/02/06	4.1	24.50	0.3	24.65	24.50	3.8	22,109	0.02%
2023/02/03	0.1	24.75	0	0.00	24.70	0.1	21,991	0.00%
2023/02/02	2.1	24.70	0	0.00	24.65	2.1	22,066	0.01%
2023/02/01	10.3	24.59	0	0.00	24.65	10.3	21,983	0.05%
2023/01/31	7.4	24.62	1	24.60	24.50	6.4	22,091	0.03%
2023/01/30	1.1	24.50	2.5	24.68	24.90	-1.4	21,892	-0.01%
2023/01/17	21.3	24.26	0.3	24.30	24.15	21	21,493	0.10%
2023/01/16	0.1	24.55	0.5	24.55	24.45	-0.5	21,542	0.00%
2023/01/13	2.1	24.25	1	24.30	24.25	1.1	21,747	0.00%
2023/01/12	1.3	24.15	0	0.00	24.05	1.3	22,253	0.01%
2023/01/11	2.2	24.40	0	0.00	24.20	2.2	22,618	0.01%
2023/01/10	0.1	24.40	1.2	24.41	24.50	-1.2	23,176	0.00%
2023/01/09	0.2	24.50	0	0.00	24.60	0.2	23,482	0.00%
2023/01/06	12.9	24.00	0	0.00	23.95	12.9	23,520	0.05%
2023/01/05	3.1	23.95	0	0.00	24.00	3.1	24,293	0.01%
2023/01/04	6.2	23.85	0	0.00	23.80	6.2	24,469	0.03%
2023/01/03	13.4	24.06	0	0.00	24.00	13.4	24,994	0.05%
2022/12/30	0.1	24.20	0	0.00	24.05	0.1	25,089	0.00%
2022/12/29	21.1	24.01	0	0.00	24.10	21.1	25,674	0.08%
2022/12/28	0.1	24.20	0	0.00	24.05	0.1	25,844	0.00%
2022/12/27	0.6	24.30	0	0.00	24.30	0.6	26,088	0.00%
2022/12/26	1.1	24.15	0	0.00	24.15	1.1	26,483	0.00%
2022/12/23	0.1	24.20	0	0.00	24.10	0.1	26,908	0.00%
2022/12/22	0.1	24.25	2	24.28	24.35	-2	27,330	-0.01%
2022/12/21	0.1	24.15	1	24.05	24.10	-1	27,681	0.00%
2022/12/20	12.1	23.95	2	23.90	24.00	10.1	27,990	0.04%
2022/12/19	4.1	24.05	0	0.00	24.30	4.1	28,030	0.01%
2022/12/16	5.3	24.31	2	24.28	24.25	3.3	28,079	0.01%
2022/12/15	0.1	24.55	0	0.00	24.60	0.1	28,313	0.00%
2022/12/14	0.1	24.60	0	0.00	24.65	0.1	28,358	0.00%
2022/12/13	22.3	24.32	10	24.20	24.20	12.3	28,309	0.04%
2022/12/12	6.1	24.48	16	24.45	24.55	-10	27,953	-0.04%
2022/12/09	0.1	24.70	2	24.70	24.65	-1.9	28,309	-0.01%
2022/12/08	0.1	24.40	8	24.55	24.65	-8	28,421	-0.03%
2022/12/07	0.6	24.45	4.1	24.50	24.40	-3.4	28,384	-0.01%
2022/12/06	8.1	24.20	0	0.00	24.20	8.1	28,176	0.03%
2022/12/05	1.1	24.31	0	0.00	24.25	1.1	28,230	0.00%
2022/12/02	10.1	24.28	2	24.20	24.15	8.1	28,164	0.03%
2022/12/01	1.1	24.51	0	0.00	24.60	1.1	28,065	0.00%
2022/11/30	8.1	24.49	1	24.90	24.80	7.1	27,907	0.03%
2022/11/29	0.1	24.30	1	24.25	24.50	-1	27,597	0.00%
2022/11/28	1.1	23.76	3	23.85	24.10	-2	27,285	-0.01%
2022/11/25	2.1	24.05	0	0.00	24.15	2.1	27,359	0.01%
2022/11/24	0.1	24.15	1	24.15	24.25	-1	27,342	0.00%
2022/11/23	1.1	23.76	0	0.00	24.00	1.1	27,320	0.00%
2022/11/22	10.3	23.70	0	0.00	23.75	10.3	27,186	0.04%
2022/11/21	9.1	23.55	0	0.00	23.75	9.1	27,053	0.03%
2022/11/18	5.2	23.53	0	0.00	23.70	5.2	26,863	0.02%
2022/11/17	2.2	23.65	0	0.00	23.75	2.2	26,730	0.01%
2022/11/16	1.2	23.96	0	0.00	24.00	1.2	26,587	0.00%
2022/11/15	0.3	24.22	28	24.05	24.20	-27.7	26,305	-0.11%
2022/11/14	1.2	23.97	12	23.98	24.05	-10.8	25,900	-0.04%
2022/11/11	1.1	23.90	14	23.76	24.00	-13	25,449	-0.05%
2022/11/10	0.1	23.35	0	0.00	23.20	0.1	24,852	0.00%
2022/11/09	5.1	23.42	12.9	23.46	23.45	-7.8	24,785	-0.03%
2022/11/08	2.1	23.50	0	0.00	23.50	2.1	24,490	0.01%
2022/11/07	0.9	23.30	10.1	23.40	23.50	-9.2	24,427	-0.04%
2022/11/04	1.1	22.90	0	0.00	23.05	1.1	24,457	0.00%
2022/11/03	0.1	23.10	0	0.00	23.05	0.1	24,429	0.00%
2022/11/02	8.5	23.32	2	23.25	23.25	6.5	24,583	0.03%
2022/11/01	2.1	23.40	0	0.00	23.40	2.1	24,560	0.01%
2022/10/31	2.1	23.35	25.3	23.40	23.20	-23.2	24,549	-0.09%
2022/10/28	3.1	23.09	43	23.13	23.15	-40	24,458	-0.16%
2022/10/27	2.1	23.25	0	0.00	23.10	2.1	24,668	0.01%
2022/10/26	0.6	23.29	0	0.00	23.20	0.6	24,592	0.00%
2022/10/25	0.4	22.61	0.2	22.82	22.80	0.2	24,368	0.00%
2022/10/24	3.1	22.77	0	0.00	22.85	3.1	24,346	0.01%
2022/10/21	0.1	23.20	13	22.97	22.95	-13	24,367	-0.05%
2022/10/20	27.1	22.15	8.3	22.34	22.55	18.8	24,420	0.08%
2022/10/19	21.2	22.72	2	22.78	22.50	19.2	24,148	0.08%
2022/10/18	14.4	22.91	0	0.00	23.00	14.4	24,006	0.06%
2022/10/17	8.2	23.10	1	23.00	23.10	7.2	23,675	0.03%
2022/10/14	18.2	23.62	1.4	23.72	23.55	16.8	23,619	0.07%
2022/10/13	23.8	23.73	14	23.73	23.75	9.8	23,349	0.04%
2022/10/12	4.1	24.29	18	24.25	24.60	-14	22,797	-0.06%
2022/10/11	29.9	24.54	4	24.85	24.40	25.9	22,867	0.11%
2022/10/07	2.6	25.34	0	0.00	25.30	2.6	22,305	0.01%
2022/10/06	11.1	25.25	2	25.40	25.45	9.1	22,453	0.04%
2022/10/05	17.1	25.35	5	25.30	25.25	12.1	22,312	0.05%
2022/10/04	11	25.34	10	25.40	25.30	1	22,603	0.00%
2022/10/03	14.2	25.40	1	25.50	25.35	13.2	23,041	0.06%
2022/09/30	14.8	25.85	0	0.00	25.75	14.8	22,887	0.06%
2022/09/29	15.4	25.96	3	26.00	26.10	12.4	22,759	0.05%
2022/09/28	3.1	26.12	0.1	26.15	26.10	3	22,658	0.01%
2022/09/27	3.4	26.20	2.4	26.21	26.15	1	22,376	0.00%
2022/09/26	14.2	26.41	3	26.50	26.35	11.2	22,217	0.05%
2022/09/23	2.1	26.75	4	26.88	26.75	-1.9	22,276	-0.01%
2022/09/22	6.5	26.82	0	0.00	26.80	6.5	22,245	0.03%
2022/09/21	1.1	27.31	3	27.25	27.30	-2	21,945	-0.01%
2022/09/20	0.3	27.46	1	27.50	27.40	-0.7	21,898	0.00%
2022/09/19	0.1	27.50	3	27.45	27.40	-2.9	21,916	-0.01%
2022/09/16	0.1	27.45	0	0.00	27.40	0.1	21,998	0.00%
2022/09/15	1.1	27.55	0	0.00	27.55	1.1	21,723	0.00%
2022/09/14	5.4	27.51	0	0.00	27.40	5.4	21,826	0.02%
2022/09/13	0.1	27.85	4	27.85	27.75	-3.9	21,825	-0.02%
2022/09/12	1.5	27.63	0	0.00	27.75	1.5	21,909	0.01%
2022/09/08	6.3	27.46	0	0.00	27.50	6.3	22,215	0.03%
2022/09/07	2.1	27.38	0	0.00	27.30	2.1	22,493	0.01%
2022/09/06	2.1	27.75	8	27.71	27.80	-6	22,502	-0.03%
2022/09/05	2.1	27.55	0	0.00	27.55	2.1	22,607	0.01%
2022/09/02	1.1	27.66	0	0.00	27.60	1.1	22,677	0.00%
2022/09/01	3.7	27.76	0	0.00	27.65	3.7	22,680	0.02%
2022/08/31	2.3	27.98	8.5	28.01	28.20	-6.2	22,507	-0.03%
2022/08/30	3.1	27.65	0	0.00	27.65	3.1	22,279	0.01%
2022/08/29	4.1	27.68	0	0.00	27.70	4.1	22,262	0.02%
2022/08/26	0.1	28.05	0	0.00	28.00	0.1	22,205	0.00%
2022/08/25	6.1	27.90	0	0.00	27.80	6.1	22,389	0.03%
2022/08/24	1.1	27.60	2	27.65	27.65	-0.9	22,660	0.00%
2022/08/23	1.2	27.65	4	27.60	27.55	-2.8	23,486	-0.01%
2022/08/22	0.3	27.87	0	0.00	27.80	0.3	23,625	0.00%
2022/08/19	2.1	27.96	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	3.1	28.05	0	0.00	28.05	3.1	24,571	0.01%
2022/08/17	15.2	28.20	2	28.26	28.25	13.2	24,592	0.05%
2022/08/16	18.4	28.21	0	0.00	28.30	18.4	24,579	0.07%
2022/08/15	13.1	28.34	0	0.00	28.35	13.1	24,915	0.05%
2022/08/12	7.1	28.35	0	0.00	28.45	7.1	25,136	0.03%
2022/08/11	0.1	28.49	0	28.49	28.50	0.1	25,489	0.00%
2022/08/10	0.1	28.33	1	28.30	28.15	-0.9	25,919	0.00%
2022/08/09	3.1	27.92	4.7	28.03	28.10	-1.7	26,201	-0.01%
2022/08/08	3.1	27.40	0	0.00	27.60	3.1	26,293	0.01%
2022/08/05	0.1	27.50	0	0.00	27.55	0.1	26,864	0.00%
2022/08/04	2.1	27.20	0	0.00	27.30	2.1	27,340	0.01%
2022/08/03	32.2	27.00	2	27.00	27.20	30.1	27,583	0.11%
2022/08/02	6.1	27.03	6	27.33	27.35	0.1	28,013	0.00%
2022/08/01	1.1	27.26	0	0.00	27.20	1.1	28,162	0.00%
2022/07/29	5.1	27.32	6	27.42	27.50	-0.9	28,435	0.00%
2022/07/28	30	27.51	0	0.00	27.65	30	28,289	0.11%
2022/07/27	15.1	29.13	5	29.27	29.35	10.1	28,025	0.04%
2022/07/26	10.1	29.22	2.2	29.25	29.20	7.9	27,904	0.03%
2022/07/25	3.3	29.18	0.4	29.39	29.15	2.9	27,790	0.01%
2022/07/22	0.5	28.59	8	28.91	29.05	-7.6	27,909	-0.03%
2022/07/21	2.2	28.20	10	28.31	28.45	-7.8	27,922	-0.03%
2022/07/20	5.5	27.87	13	28.15	27.85	-7.5	27,933	-0.03%
2022/07/19	3.4	27.77	0	0.00	27.85	3.4	27,927	0.01%
2022/07/18	7.2	27.83	24	27.73	28.00	-16.9	28,027	-0.06%
2022/07/15	6.1	27.18	1.9	27.22	27.20	4.2	27,870	0.02%
2022/07/14	32.1	27.46	1	27.45	27.40	31.1	27,967	0.11%
2022/07/13	0.1	27.08	0.4	27.15	27.10	-0.3	27,947	0.00%
2022/07/12	19.7	26.56	5	26.64	26.50	14.7	28,125	0.05%
2022/07/11	33.9	27.17	11.1	27.15	27.05	22.8	27,990	0.08%
2022/07/08	16.1	28.37	1	28.30	28.30	15.1	28,352	0.05%
2022/07/07	3.3	28.45	0	0.00	28.60	3.3	28,510	0.01%
2022/07/06	2.1	28.80	0	0.00	28.60	2.1	28,719	0.01%
2022/07/05	0.1	29.00	1.2	29.10	29.05	-1.1	29,133	0.00%
2022/07/04	0.1	29.15	2.1	29.01	28.95	-2	29,590	-0.01%
2022/07/01	0.2	29.08	16	29.09	29.10	-15.9	30,456	-0.05%
2022/06/30	1.2	29.04	4	29.24	29.00	-2.9	30,507	-0.01%
2022/06/29	1	29.45	30	29.60	29.40	-29	30,565	-0.09%
2022/06/28	7.1	29.70	0	0.00	29.70	7.1	30,665	0.02%
2022/06/27	0.1	29.83	4.6	29.89	29.70	-4.5	30,904	-0.01%
2022/06/24	0	0.00	28	29.59	29.65	-28	31,025	-0.09%
2022/06/23	0.1	29.25	0.1	29.25	29.40	0	31,097	0.00%
2022/06/22	20.2	29.08	3	29.00	28.95	17.2	30,976	0.06%
2022/06/21	3.2	29.40	0	0.00	29.50	3.2	30,840	0.01%
2022/06/20	0.2	29.26	17	29.11	29.00	-16.8	30,838	-0.05%
2022/06/17	20.8	29.10	32.3	29.36	29.10	-11.6	30,830	-0.04%
2022/06/16	28.1	29.64	10	29.49	29.50	18.1	30,482	0.06%
2022/06/15	7.1	29.12	0	0.00	29.15	7.1	30,603	0.02%
2022/06/14	3.6	29.22	8	29.04	29.45	-4.4	30,745	-0.01%
2022/06/13	4	28.93	0	0.00	28.90	4	30,810	0.01%
2022/06/10	0.1	29.10	0	0.00	29.15	0.1	30,665	0.00%
2022/06/09	24.2	29.13	0	0.00	29.15	24.2	30,719	0.08%
2022/06/08	36.1	29.44	3	29.45	29.50	33.1	30,664	0.11%
2022/06/07	2.1	29.40	1	29.40	29.35	1.1	30,891	0.00%
2022/06/06	2.1	29.40	0	0.00	29.60	2.1	31,008	0.01%
2022/06/02	0.2	29.63	1	29.60	29.55	-0.9	31,306	0.00%
2022/06/01	1.1	30.15	0	0.00	29.80	1.1	31,558	0.00%
2022/05/31	2.1	29.80	0	0.00	30.60	2.1	31,353	0.01%
2022/05/30	4.1	29.90	2	29.60	30.05	2.1	30,566	0.01%
2022/05/27	1.1	29.39	14	29.35	29.40	-13	30,477	-0.04%
2022/05/26	14.6	28.80	0	0.00	28.80	14.6	30,519	0.05%
2022/05/25	2.1	29.52	11	29.59	29.55	-9	30,243	-0.03%
2022/05/24	13.1	29.59	17	29.64	29.45	-3.9	30,635	-0.01%
2022/05/23	11.1	29.19	12	29.51	29.45	-1	30,589	0.00%
2022/05/20	2.1	29.07	8	28.85	28.90	-6	30,556	-0.02%
2022/05/19	14.6	28.77	1	28.80	28.75	13.6	30,358	0.04%
2022/05/18	4.1	29.22	1	29.65	29.60	3.1	29,968	0.01%
2022/05/17	17.8	28.70	0	0.00	28.60	17.8	29,719	0.06%
2022/05/16	27.4	29.05	6	29.05	29.10	21.4	29,628	0.07%
2022/05/13	13.4	29.12	6	29.50	29.45	7.4	29,513	0.02%
2022/05/12	6.8	29.74	14	29.94	29.50	-7.2	29,045	-0.02%
2022/05/11	16.1	30.60	3	30.70	30.65	13.1	28,676	0.05%
2022/05/10	9.2	30.16	50	29.91	30.35	-40.8	28,560	-0.14%
2022/05/09	7.4	30.90	16	30.86	30.70	-8.6	28,178	-0.03%
2022/05/06	3.2	31.41	33	31.65	31.80	-29.8	28,159	-0.11%
2022/05/05	2.2	32.03	0.5	32.80	32.10	1.7	28,325	0.01%
2022/05/04	18.1	32.42	1	32.45	32.40	17.1	28,119	0.06%
2022/05/03	6.1	32.88	5	32.83	32.70	1.1	28,203	0.00%
2022/04/29	4.1	33.75	11	33.51	33.85	-7	27,989	-0.02%
2022/04/28	2.1	33.10	11	33.40	33.30	-9	27,975	-0.03%
2022/04/27	10.2	33.04	25	33.17	33.20	-14.9	27,580	-0.05%
2022/04/26	4	33.34	23	33.07	33.45	-19	27,301	-0.07%
2022/04/25	6.2	32.55	2	32.45	32.45	4.2	26,959	0.02%
2022/04/22	10	32.63	13	32.94	33.00	-3	26,784	-0.01%
2022/04/21	5.1	32.06	0	0.00	32.20	5.1	26,673	0.02%
2022/04/20	6.1	31.98	10	32.14	32.50	-4	26,892	-0.01%
2022/04/19	3.1	32.24	7	32.31	32.15	-4	26,908	-0.01%
2022/04/18	24.1	32.23	4	32.33	32.20	20.1	26,963	0.07%
2022/04/15	6.1	33.52	12	33.45	33.30	-6	26,415	-0.02%
2022/04/14	13.4	33.73	12	33.51	33.35	1.4	26,342	0.01%
2022/04/13	4.1	35.11	3.3	35.18	35.25	0.7	25,645	0.00%
2022/04/12	7	34.96	1	35.00	35.15	6	25,441	0.02%
2022/04/11	16.1	35.14	30	35.21	35.35	-14	25,024	-0.06%
2022/04/08	3.4	34.64	2.6	34.63	34.85	0.8	24,284	0.00%
2022/04/07	27	34.24	21.3	34.42	33.75	5.7	23,842	0.02%
2022/04/06	0	0.00	78	33.76	34.05	-78	22,977	-0.34%
2022/04/01	26.1	33.00	1	33.05	33.00	25.1	22,610	0.11%
2022/03/31	0	0.00	4	33.04	33.05	-4	22,363	-0.02%
2022/03/30	2.2	32.82	41.4	32.82	32.85	-39.2	22,078	-0.18%
2022/03/29	2.3	32.21	3.1	32.42	32.30	-0.8	21,769	0.00%
2022/03/28	3.1	31.65	0	0.00	32.10	3.1	21,517	0.01%
2022/03/25	1.1	31.80	7.8	31.74	31.80	-6.8	21,349	-0.03%
2022/03/24	3	31.67	2	31.73	31.80	1	21,255	0.00%
2022/03/23	1.3	31.65	4	31.56	31.70	-2.7	21,237	-0.01%
2022/03/22	2.1	31.10	9	31.23	31.40	-6.9	20,979	-0.03%
2022/03/21	2.1	31.10	22	31.10	31.15	-19.9	20,700	-0.10%
2022/03/18	6.1	31.07	19	31.21	31.05	-13	20,610	-0.06%
2022/03/17	25.2	30.76	6	30.98	30.90	19.2	20,246	0.09%
2022/03/16	3.1	30.55	6	30.37	30.50	-3	19,838	-0.01%
2022/03/15	1	29.95	0	30.00	30.10	1	19,599	0.01%
2022/03/14	11.1	29.95	6	30.08	30.05	5.1	19,488	0.03%
2022/03/11	2.2	29.85	26	29.95	29.95	-23.9	19,522	-0.12%
2022/03/10	6.2	29.73	26	29.55	29.90	-19.9	19,461	-0.10%
2022/03/09	1.4	28.97	1	29.00	28.80	0.4	19,237	0.00%
2022/03/08	6.4	28.89	53	28.98	28.95	-46.6	19,069	-0.24%
2022/03/07	8.2	29.11	7	29.08	29.20	1.2	18,755	0.01%
2022/03/04	1.1	29.65	0	0.00	29.70	1.1	18,877	0.01%
2022/03/03	5.1	29.88	0	0.00	29.95	5.1	18,961	0.03%
2022/03/02	1	29.90	1	29.85	29.90	0	19,008	0.00%
2022/03/01	3.1	29.73	0	0.00	29.80	3.1	18,859	0.02%
2022/02/25	13.2	29.21	10	29.20	29.45	3.2	19,000	0.02%
2022/02/24	5.7	29.53	46	29.48	29.60	-40.4	18,467	-0.22%
2022/02/23	0.1	30.00	14.5	30.00	30.00	-14.4	18,052	-0.08%
2022/02/22	5.2	29.88	14	29.93	30.00	-8.8	18,132	-0.05%
2022/02/21	6.1	30.15	2	30.13	30.20	4.1	17,846	0.02%
2022/02/18	0.1	30.40	7	30.50	30.35	-7	17,825	-0.04%
2022/02/17	6.1	30.49	5	30.57	30.50	1.1	17,913	0.01%
2022/02/16	3.7	30.65	9	30.54	30.65	-5.3	17,857	-0.03%
2022/02/15	5.3	30.31	0	0.00	30.25	5.3	17,736	0.03%
2022/02/14	3.1	30.28	10.1	30.25	30.35	-7	18,057	-0.04%
2022/02/11	6.1	30.22	5.2	30.15	30.40	0.9	18,304	0.00%
2022/02/10	15.7	30.18	0	0.00	30.30	15.7	18,248	0.09%
2022/02/09	7.1	30.16	32.8	30.25	30.35	-25.8	18,159	-0.14%
2022/02/08	51.1	29.92	23.7	30.08	30.10	27.3	17,802	0.15%
2022/02/07	133.2	29.38	24.1	29.67	29.95	109.2	17,460	0.63%	大買/鉅額交易
2022/01/26	1	28.85	32.7	29.00	29.00	-31.7	16,923	-0.19%
2022/01/25	4.9	28.57	34	28.71	28.85	-29.1	16,852	-0.17%
2022/01/24	2.2	28.51	179.1	28.60	28.85	-176.9	16,611	-1.06%	大賣/鉅額交易
2022/01/21	0.9	28.80	2	28.75	28.85	-1.1	16,652	-0.01%
2022/01/20	10.2	28.84	0	0.00	28.95	10.2	16,580	0.06%
2022/01/19	1.1	29.10	0	0.00	29.00	1.1	16,539	0.01%
2022/01/18	7.1	29.19	4.3	29.28	29.20	2.8	16,580	0.02%
2022/01/17	9.3	29.20	0	0.00	29.20	9.3	16,515	0.06%
2022/01/14	16.5	29.65	4.1	29.46	29.50	12.4	16,375	0.08%
2022/01/13	16.6	29.68	32	29.72	29.90	-15.4	16,353	-0.09%
2022/01/12	2.2	29.29	4	29.35	29.40	-1.8	16,038	-0.01%
2022/01/11	3	29.00	91.9	29.20	29.30	-88.9	15,830	-0.56%
2022/01/10	10.6	28.86	2	28.90	28.95	8.6	15,589	0.05%
2022/01/07	5	29.00	5.1	28.93	28.95	0	15,599	0.00%
2022/01/06	7	28.41	11	28.41	28.55	-4	15,267	-0.03%
2022/01/05	6	28.02	0.5	28.10	28.20	5.5	14,964	0.04%
2022/01/04	10.7	28.00	0	0.00	28.10	10.7	15,078	0.07%
2022/01/03	2.1	28.12	0.4	28.10	28.00	1.7	15,109	0.01%
2021/12/30	6	28.10	2	28.05	28.05	4	15,184	0.03%
2021/12/29	3.1	28.02	1.1	28.09	28.05	1.9	15,235	0.01%
2021/12/28	0.1	27.90	0	0.00	28.00	0.1	15,216	0.00%
2021/12/27	2.1	27.90	0	0.00	27.95	2.1	15,232	0.01%
2021/12/24	0.1	27.90	15	27.95	27.95	-15	15,526	-0.10%
2021/12/23	11.1	27.83	0	0.00	27.90	11.1	15,713	0.07%
2021/12/22	0.1	27.90	0	0.00	27.90	0.1	15,935	0.00%
2021/12/21	0.7	27.85	2.1	27.85	27.95	-1.4	15,970	-0.01%
2021/12/20	20.3	27.85	1.7	27.90	27.80	18.6	16,105	0.12%
2021/12/17	0	0.00	1	27.95	28.00	-1	16,162	-0.01%
2021/12/16	1.4	27.79	0.2	27.85	27.85	1.2	16,103	0.01%
2021/12/15	0.1	27.75	0	0.00	27.70	0.1	16,649	0.00%
2021/12/14	0.9	27.80	2	27.60	27.75	-1.1	17,018	-0.01%
2021/12/13	0.1	27.90	4	27.95	27.85	-4	17,039	-0.02%
2021/12/10	0.1	27.90	0	0.00	27.95	0.1	16,974	0.00%
2021/12/09	1.1	28.00	0	0.00	28.00	1.1	17,054	0.01%
2021/12/08	1.1	27.95	0	0.00	28.00	1.1	17,096	0.01%
2021/12/07	15.6	27.77	8	27.95	28.00	7.6	17,150	0.04%
2021/12/06	20	27.78	1	27.90	27.90	19	17,161	0.11%
2021/12/03	15.1	27.80	0.1	27.75	27.85	15	17,375	0.09%
2021/12/02	0.3	27.59	20	27.55	27.70	-19.7	17,391	-0.11%
2021/12/01	1.1	27.30	3	27.50	27.55	-2	17,536	-0.01%
2021/11/30	21.1	26.97	0	0.00	26.95	21.1	17,713	0.12%
2021/11/29	14.1	27.19	4.1	27.34	27.20	9.9	17,555	0.06%
2021/11/26	23.3	27.59	2.8	27.65	27.60	20.6	18,159	0.11%
2021/11/25	0.1	27.80	1	27.85	27.90	-1	19,582	0.00%
2021/11/24	1	28.00	8	28.03	28.00	-7	20,638	-0.03%
2021/11/23	0.9	27.40	0	0.00	27.40	0.9	21,097	0.00%
2021/11/22	7.2	27.36	0	0.00	27.50	7.2	21,440	0.03%
2021/11/19	7.3	27.78	3	27.80	27.65	4.3	21,606	0.02%
2021/11/18	1	27.85	2	27.95	27.95	-1	22,181	0.00%
2021/11/17	0	0.00	1.4	27.90	27.95	-1.4	22,368	-0.01%
2021/11/16	10.3	27.90	2	27.90	27.90	8.3	22,525	0.04%
2021/11/15	1.1	27.89	14.7	27.85	27.95	-13.7	22,819	-0.06%
2021/11/12	10.1	27.60	0	0.00	27.60	10.1	22,868	0.04%
2021/11/11	1.1	27.69	5	27.71	27.75	-4	23,019	-0.02%
2021/11/10	0.1	27.25	21.1	27.26	27.35	-21.1	22,766	-0.09%
2021/11/09	5.1	26.87	1.1	26.90	27.00	3.9	22,490	0.02%
2021/11/08	0.1	26.75	0	0.00	26.90	0.1	22,524	0.00%
2021/11/05	3.1	26.68	0	0.00	26.80	3.1	22,508	0.01%
2021/11/04	10.1	26.70	2	26.75	26.70	8.1	22,650	0.04%
2021/11/03	10.1	26.65	0	0.00	26.70	10.1	22,821	0.04%
2021/11/02	3.3	26.67	1	26.70	26.70	2.3	22,957	0.01%
2021/11/01	30.1	26.73	12	26.63	26.65	18.1	23,062	0.08%
2021/10/29	23.5	26.40	2	26.50	26.55	21.5	23,108	0.09%
2021/10/28	3.1	26.62	0.3	26.75	26.60	2.8	22,959	0.01%
2021/10/27	3.1	26.73	9	26.72	26.75	-6	23,112	-0.03%
2021/10/26	60.5	26.61	2	26.60	26.65	58.5	23,197	0.25%
2021/10/25	0.1	26.40	0	0.00	26.35	0.1	23,185	0.00%
2021/10/22	1.1	26.49	0.6	26.40	26.45	0.5	23,368	0.00%
2021/10/21	6.1	26.35	16	26.40	26.50	-10	23,477	-0.04%
2021/10/20	1.1	26.25	0	0.00	26.30	1.1	23,426	0.00%
2021/10/19	0.4	26.24	6.1	26.21	26.25	-5.7	23,572	-0.02%
2021/10/18	0	0.00	2	26.20	26.20	-2	23,748	-0.01%
2021/10/15	1.1	26.20	4.4	26.13	26.20	-3.4	23,849	-0.01%
2021/10/14	0.1	26.13	1.7	26.14	26.10	-1.6	23,979	-0.01%
2021/10/13	1	26.15	4	26.10	26.15	-3	24,116	-0.01%
2021/10/12	4.2	25.89	2	26.10	26.15	2.2	24,346	0.01%
2021/10/08	2.1	26.00	2	26.15	26.00	0.1	24,156	0.00%
2021/10/07	0.1	26.15	9.2	26.22	26.25	-9.2	24,320	-0.04%
2021/10/06	3.2	25.98	8.1	25.96	26.05	-4.9	24,491	-0.02%
2021/10/05	5	25.93	0.2	26.10	25.90	4.8	24,529	0.02%
2021/10/04	1	26.00	0	0.00	26.00	1	24,580	0.00%
2021/10/01	4	26.06	7	26.00	26.10	-3	24,614	-0.01%
2021/09/30	0.8	26.30	31.6	26.20	26.30	-30.8	24,461	-0.13%
2021/09/29	2.1	26.23	0	0.00	26.35	2.1	24,349	0.01%
2021/09/28	0.1	26.50	0	0.00	26.40	0.1	24,262	0.00%
2021/09/27	2.4	26.41	9	26.39	26.40	-6.6	24,322	-0.03%
2021/09/24	1.5	26.30	4	26.34	26.30	-2.5	24,287	-0.01%
2021/09/23	10	26.05	2.2	26.09	26.25	7.8	24,375	0.03%
2021/09/22	16	25.89	0	0.00	25.90	16	24,477	0.07%
2021/09/17	8	26.29	2	26.30	26.25	6	24,030	0.02%
2021/09/16	0	0.00	21	26.30	26.35	-21	23,797	-0.09%
2021/09/15	1	26.30	18	26.33	26.30	-17	23,745	-0.07%
2021/09/14	0	0.00	1	26.30	26.35	-1	23,843	0.00%
2021/09/13	3	26.25	1	26.30	26.30	2	23,811	0.01%
2021/09/10	0	0.00	2	26.25	26.30	-2	23,932	-0.01%
2021/09/09	0	0.00	2	26.25	26.25	-2	24,207	-0.01%
2021/09/08	0	0.00	22	26.23	26.25	-22	24,179	-0.09%
2021/09/07	10	26.20	1.5	26.25	26.25	8.5	24,088	0.04%
2021/09/03	2	26.30	13.1	26.20	26.30	-11.1	23,818	-0.05%
2021/09/02	3	26.12	1	26.05	26.25	2	23,598	0.01%
2021/09/01	40.3	26.06	3.4	26.07	26.05	36.9	23,230	0.16%
2021/08/31	59.6	26.09	63.5	26.12	26.60	-3.9	22,507	-0.02%
2021/08/30	45	27.80	33.6	27.81	27.85	11.4	20,942	0.05%
2021/08/27	49	27.66	44.5	27.48	27.70	4.5	19,846	0.02%
2021/08/26	1	27.35	4	27.40	27.40	-3	19,041	-0.02%
2021/08/25	16	27.29	1	27.25	27.35	15	18,798	0.08%
2021/08/24	1	27.00	46	27.16	27.30	-45	18,566	-0.24%
2021/08/23	5	26.85	7	26.94	26.90	-2	17,996	-0.01%
2021/08/20	8	26.81	0	0.00	26.85	8	17,928	0.04%
2021/08/19	2	26.93	2	26.80	26.95	0	18,302	0.00%
2021/08/18	1	26.95	7	26.96	27.00	-6	17,916	-0.03%
2021/08/17	8	26.70	0	0.00	26.95	8	17,749	0.05%
2021/08/16	3.9	26.65	2	26.70	26.70	1.9	17,505	0.01%
2021/08/12	0.2	26.90	5	26.97	27.00	-4.8	17,308	-0.03%
2021/08/11	5	26.95	3	26.93	27.00	2	17,244	0.01%
2021/08/10	2	26.90	4	26.89	27.00	-2	17,443	-0.01%
2021/08/09	10	26.75	25.3	26.70	26.90	-15.3	18,082	-0.08%
2021/08/06	0	0.00	5	26.85	26.85	-5	18,103	-0.03%
2021/08/05	0.2	26.90	0	0.00	26.90	0.2	18,629	0.00%
2021/08/04	6	26.90	2	26.90	26.90	4	20,131	0.02%
2021/08/03	7	26.85	3	26.92	26.95	4	20,465	0.02%
2021/08/02	1	26.85	6.2	26.87	26.90	-5.2	20,712	-0.03%
2021/07/30	1	26.50	0	0.00	26.50	1	20,574	0.00%
2021/07/28	0	0.00	7	26.46	26.50	-7	20,655	-0.03%
2021/07/27	0	0.00	20	26.50	26.50	-20	21,197	-0.09%
2021/07/26	0.8	26.55	10	26.53	26.50	-9.2	21,430	-0.04%
2021/07/23	0	0.00	12	26.50	26.60	-12	21,524	-0.06%
2021/07/21	1	26.30	7.2	26.35	26.35	-6.2	21,320	-0.03%
2021/07/20	61	26.33	9	26.40	26.40	52	21,381	0.24%
2021/07/19	6	26.43	5	26.30	26.40	1	21,433	0.00%
2021/07/16	44.2	26.44	3	26.50	26.50	41.2	21,724	0.19%
2021/07/15	4	26.34	10	26.35	26.35	-6	21,674	-0.03%
2021/07/14	4	26.28	2	26.25	26.30	2	21,797	0.01%
2021/07/13	2.8	26.23	3	26.27	26.25	-0.2	21,942	0.00%
2021/07/12	5	26.35	6	26.35	26.25	-1	22,083	0.00%
2021/07/09	16	26.05	37	26.10	26.20	-21	22,478	-0.09%
2021/07/08	5	26.10	1	26.15	26.20	4	22,743	0.02%
2021/07/07	8	26.10	3	26.08	26.15	5	22,891	0.02%
2021/07/06	23	26.13	1.1	26.10	26.15	21.9	23,074	0.09%
2021/07/02	11	26.00	0	0.00	26.00	11	23,201	0.05%
2021/07/01	7	26.06	0	0.00	26.00	7	23,204	0.03%
2021/06/30	0	0.00	1.1	26.25	26.30	-1.1	23,240	0.00%
2021/06/29	1	26.15	0	0.00	26.15	1	23,187	0.00%
2021/06/28	2	26.20	11	26.25	26.25	-9	23,308	-0.04%
2021/06/25	7	26.06	4	26.15	26.15	3	23,499	0.01%
2021/06/24	0	0.00	1	25.95	25.95	-1	23,579	0.00%
2021/06/23	0	0.00	15	25.77	25.90	-15	23,683	-0.06%
2021/06/22	4	25.45	2	25.50	25.40	2	23,735	0.01%
2021/06/21	5	25.41	16.5	25.45	25.45	-11.5	23,739	-0.05%
2021/06/18	5	25.51	0	0.00	25.50	5	23,754	0.02%
2021/06/17	2	25.60	0	0.00	25.65	2	23,584	0.01%
2021/06/16	0.4	25.74	0.4	25.70	25.60	0	23,962	0.00%
2021/06/15	1	25.75	1	25.75	25.75	0	23,927	0.00%
2021/06/08	0	0.00	0.1	26.00	25.95	-0.1	24,734	0.00%
2021/06/03	0	0.00	3	25.95	25.95	-3	26,131	-0.01%
2021/06/02	4	25.91	1	26.00	26.00	3	26,310	0.01%
2021/06/01	11	25.66	3	25.72	25.90	8	26,357	0.03%
2021/05/31	1.1	25.55	0	0.00	25.55	1.1	26,612	0.00%
2021/05/28	1	25.40	0	0.00	25.40	1	26,718	0.00%
2021/05/27	1	25.35	1	25.30	25.30	0	26,841	0.00%
2021/05/25	7	25.41	13	25.45	25.40	-6	27,379	-0.02%
2021/05/24	5	25.32	0	0.00	25.25	5	27,482	0.02%
2021/05/21	8	25.31	10	25.50	25.45	-2	27,796	-0.01%
2021/05/20	1	25.35	0	0.00	25.25	1	27,902	0.00%
2021/05/19	6	25.46	10	25.50	25.40	-4	27,954	-0.01%
2021/05/18	16.2	25.43	0	0.00	25.60	16.2	28,091	0.06%
2021/05/17	21	24.93	19	24.86	24.95	2	28,481	0.01%
2021/05/14	0.1	25.60	11	25.50	25.55	-10.9	27,862	-0.04%
2021/05/13	4	25.24	2	25.45	25.35	2	27,860	0.01%
2021/05/12	41	25.53	41	25.98	25.40	0.1	27,438	0.00%
2021/05/11	23	26.35	4	26.46	26.25	19	26,033	0.07%
2021/05/10	2.2	26.70	10.4	26.80	26.80	-8.2	25,839	-0.03%
2021/05/07	2.1	26.51	5	26.65	26.65	-2.9	26,540	-0.01%
2021/05/06	2	26.60	3	26.50	26.60	-1	26,979	0.00%
2021/05/05	1.1	26.17	0	0.00	26.30	1.1	27,096	0.00%
2021/05/04	33	26.10	71	26.19	26.25	-38	27,266	-0.14%
2021/05/03	8	26.66	1	26.60	26.60	7	26,904	0.03%
2021/04/29	2	26.80	0	0.00	26.95	2	27,035	0.01%
2021/04/28	0.1	26.95	1	26.85	26.95	-0.9	27,148	0.00%
2021/04/27	12	26.85	0	0.00	27.00	12	27,701	0.04%
2021/04/26	4	26.99	9	26.95	27.00	-5	27,763	-0.02%
2021/04/23	2	26.65	34	26.79	26.80	-32	27,879	-0.11%
2021/04/22	12.6	26.92	3	26.92	26.85	9.6	27,868	0.03%
2021/04/21	1	27.00	0	0.00	27.00	1	27,647	0.00%
2021/04/20	11	27.15	14.1	27.23	27.20	-3.1	27,540	-0.01%
2021/04/19	82	27.11	12	27.16	27.25	70	27,496	0.25%
2021/04/16	2	26.90	4	26.83	26.95	-2	27,294	-0.01%
2021/04/15	30.9	26.76	29	26.84	26.90	1.9	27,286	0.01%
2021/04/14	16	26.30	2	26.30	26.35	14	26,924	0.05%
2021/04/13	11	26.29	3	26.27	26.25	8	26,728	0.03%
2021/04/12	7	26.14	4	26.15	26.20	3	26,557	0.01%
2021/04/09	2	26.18	3.5	26.16	26.15	-1.5	26,466	-0.01%
2021/04/08	3	26.12	1	26.20	26.20	2	26,487	0.01%
2021/04/07	2.2	26.11	0	0.00	26.15	2.2	26,720	0.01%
2021/04/06	0.8	26.15	10	26.10	26.10	-9.2	26,731	-0.03%
2021/04/01	2.1	26.10	10	26.05	26.10	-7.9	26,703	-0.03%
2021/03/31	7	26.11	1	26.05	26.10	6	26,666	0.02%
2021/03/30	7	26.10	0.1	26.20	26.20	6.9	26,416	0.03%
2021/03/29	25	26.24	1	26.15	26.20	24	26,210	0.09%
2021/03/26	4	26.14	0	0.00	26.20	4	26,057	0.02%
2021/03/25	2.1	26.00	0.3	26.05	26.05	1.8	25,970	0.01%
2021/03/24	1.2	26.00	7	25.99	26.00	-5.8	25,933	-0.02%
2021/03/23	0.2	26.00	6	25.99	25.90	-5.8	26,008	-0.02%
2021/03/22	12.2	25.95	0	0.00	25.95	12.2	25,951	0.05%
2021/03/19	0	26.10	24	25.90	26.05	-24	26,046	-0.09%
2021/03/18	2	26.18	2.3	26.10	26.10	-0.3	25,737	0.00%
2021/03/17	3	26.07	0.1	26.20	26.00	2.9	25,731	0.01%
2021/03/16	4	26.15	18	26.19	26.20	-14	25,656	-0.05%
2021/03/15	31.1	26.00	10.1	26.02	26.10	20.9	25,622	0.08%
2021/03/12	1	25.90	6	25.90	25.95	-5	25,843	-0.02%
2021/03/11	10	26.03	25	25.97	25.90	-15	25,925	-0.06%
2021/03/10	8	25.96	11	25.95	26.00	-3	25,775	-0.01%
2021/03/09	32.5	25.58	18	25.53	25.70	14.5	25,339	0.06%
2021/03/08	7.3	25.27	1	25.15	25.15	6.3	25,064	0.03%
2021/03/05	0	0.00	7	25.07	25.05	-7	25,058	-0.03%
2021/03/04	3	25.00	2	25.15	25.10	1	25,593	0.00%
2021/03/03	1	25.20	0	0.00	25.25	1	25,461	0.00%
2021/03/02	11	25.45	4	25.43	25.15	7	25,283	0.03%
2021/02/26	14	25.30	42	25.49	25.25	-28	25,295	-0.11%
2021/02/25	25	25.51	13.6	25.56	25.75	11.4	24,685	0.05%
2021/02/24	7	25.33	13.5	25.34	25.35	-6.5	24,484	-0.03%
2021/02/23	2.5	25.18	5	25.00	25.25	-2.5	24,729	-0.01%
2021/02/22	4.5	24.86	8.7	24.92	24.85	-4.2	24,809	-0.02%
2021/02/19	3	24.82	0.3	24.90	24.90	2.7	25,091	0.01%
2021/02/18	21.2	24.92	9	24.86	24.90	12.2	25,108	0.05%
2021/02/17	15	24.72	5	24.82	24.70	10	25,169	0.04%
2021/02/05	2	24.05	0.1	24.15	24.10	1.9	24,668	0.01%
2021/02/04	3	23.97	0	0.00	24.00	3	24,738	0.01%
2021/02/03	20.2	24.00	0	0.00	23.95	20.2	25,528	0.08%
2021/02/02	1.1	24.11	93	24.20	24.10	-91.9	25,657	-0.36%
2021/02/01	11.1	23.81	20	23.90	23.90	-9	25,792	-0.03%
2021/01/29	42.1	23.80	1	23.80	23.60	41.1	25,749	0.16%
2021/01/28	17.8	24.02	10	24.00	24.00	7.8	24,919	0.03%
2021/01/27	7	24.29	0	0.00	24.20	7	24,495	0.03%
2021/01/26	18.1	24.18	2	24.10	24.10	16.1	24,330	0.07%
2021/01/25	8.1	24.23	7.4	24.17	24.25	0.7	24,011	0.00%
2021/01/22	9.6	24.32	15	24.40	24.30	-5.5	24,061	-0.02%
2021/01/21	19	24.54	0.3	24.55	24.50	18.7	23,998	0.08%
2021/01/20	15	24.63	25.3	24.66	24.55	-10.3	23,734	-0.04%
2021/01/19	10	24.92	0	0.00	24.90	10	23,204	0.04%
2021/01/18	10.1	24.87	0	0.00	24.90	10.1	23,246	0.04%
2021/01/15	5.1	25.07	4	25.05	25.00	1.1	23,093	0.00%
2021/01/14	9	25.22	0.1	25.30	25.20	8.9	23,056	0.04%
2021/01/13	8	25.39	0	0.00	25.30	8	23,141	0.03%
2021/01/12	0.1	25.35	4	25.29	25.30	-3.9	23,295	-0.02%
2021/01/11	0.6	25.40	0.1	25.40	25.50	0.5	23,462	0.00%
2021/01/08	5	25.10	4.7	25.31	25.50	0.3	23,573	0.00%
2021/01/07	3	25.17	7	25.21	25.20	-4	23,465	-0.02%
2021/01/06	1	25.10	4	25.28	25.20	-3	23,392	-0.01%
2021/01/05	1	25.20	107	25.20	25.30	-106	23,250	-0.46%	大賣/鉅額交易
2021/01/04	1.3	25.40	3	25.35	25.35	-1.7	23,389	-0.01%
2020/12/31	16	25.47	0.2	25.40	25.55	15.8	23,478	0.07%
2020/12/30	15	25.57	4	25.43	25.70	11	23,358	0.05%
2020/12/28	6	24.91	0	0.00	24.95	6	23,218	0.03%
2020/12/25	3	24.98	0	0.00	25.00	3	23,198	0.01%
2020/12/24	2	25.00	0	0.00	24.95	2	23,221	0.01%
2020/12/23	8	24.96	1.2	24.96	24.95	6.8	23,360	0.03%
2020/12/22	1.3	25.12	0	0.00	25.00	1.3	23,614	0.01%
2020/12/21	1	25.20	1	25.25	25.30	0	24,413	0.00%
2020/12/18	3	25.23	4	25.30	25.15	-1	24,630	0.00%
2020/12/17	2	25.30	14	25.25	25.30	-12	25,044	-0.05%
2020/12/16	1	25.10	2	25.05	25.25	-1	25,276	0.00%
2020/12/15	9.1	24.87	1	24.90	24.85	8.1	25,416	0.03%
2020/12/14	31	25.00	10	25.05	25.00	21	25,176	0.08%
2020/12/11	24	25.18	3.4	25.07	25.10	20.6	25,001	0.08%
2020/12/10	12.8	25.06	0	0.00	25.00	12.8	24,867	0.05%
2020/12/09	0.2	25.10	4.5	25.01	25.10	-4.3	24,773	-0.02%
2020/12/08	27.1	24.96	10	24.90	25.05	17.1	24,550	0.07%
2020/12/07	5.1	25.22	0	0.00	25.15	5.1	24,111	0.02%
2020/12/04	13.5	25.31	2	25.30	25.40	11.5	24,198	0.05%
2020/12/03	3	25.20	0	0.00	25.25	3	24,136	0.01%
2020/12/02	2.1	25.18	0	0.00	25.30	2.1	24,269	0.01%
2020/12/01	5.1	25.18	0	0.00	25.30	5.1	24,275	0.02%
2020/11/30	3.1	25.34	1.1	25.45	25.15	2	24,224	0.01%
2020/11/27	7	25.40	5	25.44	25.45	2	24,017	0.01%
2020/11/26	6	25.43	12	25.54	25.55	-6	24,056	-0.02%
2020/11/25	19	25.52	6	25.59	25.40	13	24,236	0.05%
2020/11/24	2	25.75	1	25.70	25.75	1	24,014	0.00%
2020/11/23	1	25.55	0	0.00	25.60	1	23,973	0.00%
2020/11/20	25	25.36	8.1	25.45	25.35	16.9	23,919	0.07%
2020/11/19	19.5	25.51	12.2	25.60	25.65	7.3	23,463	0.03%
2020/11/18	7.1	25.89	0	0.00	25.85	7.1	23,071	0.03%
2020/11/17	1	26.00	0	0.00	26.10	1	22,736	0.00%
2020/11/16	7	26.06	1	26.00	26.15	6	23,108	0.03%
2020/11/13	11.1	26.00	3.3	26.00	26.10	7.8	23,188	0.03%
2020/11/12	13	26.20	4	26.15	26.15	9	23,264	0.04%
2020/11/11	4	26.25	46	26.26	26.50	-42	23,204	-0.18%
2020/11/10	3.1	25.78	40	25.76	25.80	-36.9	22,260	-0.17%
2020/11/09	16	25.26	1	25.45	25.45	15	21,970	0.07%
2020/11/06	1	25.05	1	25.20	25.30	0	21,709	0.00%
2020/11/05	0.3	25.00	1	25.05	25.05	-0.7	21,637	0.00%
2020/11/04	9.7	24.85	0	0.00	24.85	9.7	21,638	0.04%
2020/11/03	2	24.73	32	24.75	24.90	-30	21,556	-0.14%
2020/11/02	1	24.30	1	24.50	24.60	0	21,661	0.00%
2020/10/30	8.2	24.28	2	24.40	24.30	6.2	21,827	0.03%
2020/10/29	38	24.47	3	24.50	24.35	35	21,638	0.16%
2020/10/28	9	24.69	2.2	24.80	24.70	6.9	21,705	0.03%
2020/10/27	5	24.75	4	24.85	24.75	1	21,812	0.00%
2020/10/26	35	25.01	8	25.02	24.95	27	22,009	0.12%
2020/10/23	4.2	24.79	31	24.75	24.75	-26.9	22,506	-0.12%
2020/10/22	11	24.55	2.2	24.63	24.80	8.8	25,008	0.04%
2020/10/21	40	24.51	3	24.60	24.50	37	26,046	0.14%
2020/10/20	19.1	24.64	5.6	24.69	24.70	13.5	26,460	0.05%
2020/10/19	19	24.83	6	24.88	24.75	13	26,540	0.05%
2020/10/16	14	24.93	2	25.00	24.90	12	26,756	0.04%
2020/10/15	9.1	24.98	2	25.15	25.05	7.1	26,830	0.03%
2020/10/14	18.1	25.12	3	25.22	25.15	15.1	26,846	0.06%
2020/10/13	6	25.16	2	25.30	25.15	4	27,029	0.01%
2020/10/12	7	25.19	3.2	25.35	25.35	3.8	27,217	0.01%
2020/10/08	16	25.36	8	25.39	25.35	8	27,219	0.03%
2020/10/07	2	25.60	4	25.69	25.60	-2	27,207	-0.01%
2020/10/06	3	25.65	2	25.80	25.75	1	27,617	0.00%
2020/10/05	10	25.47	1.6	25.65	25.45	8.4	27,813	0.03%
2020/09/30	26	25.83	2	25.85	25.60	24	27,790	0.09%
2020/09/29	1	25.80	1	25.90	25.80	0	27,958	0.00%
2020/09/28	3	25.85	16	25.80	25.90	-13	28,192	-0.05%
2020/09/25	40	25.39	14	25.41	25.30	26	28,384	0.09%
2020/09/24	34	24.96	20	25.07	24.90	14	28,287	0.05%
2020/09/23	11.1	25.55	2	25.60	25.55	9.1	27,546	0.03%
2020/09/22	34	25.68	3	25.70	25.60	31	27,331	0.11%
2020/09/21	22	26.10	13.3	26.09	26.05	8.7	27,043	0.03%
2020/09/18	10	26.41	2	26.55	26.40	8	26,918	0.03%
2020/09/17	2	26.53	1	26.65	26.60	1	26,755	0.00%
2020/09/16	1.1	26.61	17	26.61	26.70	-15.9	26,831	-0.06%
2020/09/15	1	26.55	15	26.57	26.60	-14	26,935	-0.05%
2020/09/14	3	26.58	1.5	26.70	26.60	1.5	27,256	0.01%
2020/09/11	2	26.58	11.1	26.61	26.70	-9.1	27,304	-0.03%
2020/09/10	0.1	26.75	0.4	26.75	26.70	-0.3	27,557	0.00%
2020/09/09	14.3	26.39	7	26.36	26.60	7.3	27,873	0.03%
2020/09/08	20	26.51	2	26.62	26.60	18	27,947	0.06%
2020/09/07	6	26.57	2	26.75	26.70	4	28,718	0.01%
2020/09/04	7	26.67	3	26.77	26.65	4	29,062	0.01%
2020/09/03	4.1	26.83	3.1	26.89	26.85	0.9	29,103	0.00%
2020/09/02	32	26.88	9	26.91	26.90	23	29,261	0.08%
2020/09/01	5.5	27.04	15	27.00	27.20	-9.5	29,059	-0.03%
2020/08/31	1	27.10	0.6	27.25	27.20	0.4	29,157	0.00%
2020/08/28	13.1	27.17	4	27.18	27.20	9.1	29,474	0.03%
2020/08/27	13	27.23	1	27.30	27.20	12	29,939	0.04%
2020/08/26	1	27.25	3	27.35	27.35	-2	30,396	-0.01%
2020/08/25	5	27.40	3	27.33	27.25	2	30,506	0.01%
2020/08/24	3.2	27.10	1	27.25	27.05	2.3	31,756	0.01%
2020/08/21	2	27.35	37	27.26	27.40	-35	32,195	-0.11%
2020/08/20	18	27.11	32	27.51	27.05	-14	32,276	-0.04%
2020/08/19	47	27.85	42	27.89	27.55	5	32,031	0.02%
2020/08/18	1	27.35	0	0.00	27.50	1	31,835	0.00%
2020/08/17	3.1	27.04	1	27.20	27.10	2.1	32,140	0.01%
2020/08/14	1	26.85	11	26.92	26.95	-10	32,209	-0.03%
2020/08/13	1.9	27.02	0	0.00	27.00	1.9	32,374	0.01%
2020/08/12	6	26.83	1	27.00	26.85	5	32,598	0.02%
2020/08/11	3	26.87	2	26.95	26.85	1	32,816	0.00%
2020/08/10	14	26.86	1	27.10	26.85	13	32,858	0.04%
2020/08/07	4.2	26.95	32	26.97	26.90	-27.8	32,913	-0.08%
2020/08/06	8	26.96	1	27.15	27.00	7	33,007	0.02%
2020/08/05	23	26.95	5.9	26.97	26.90	17.1	33,092	0.05%
2020/08/04	0	0.00	5	27.00	27.10	-5	33,189	-0.02%
2020/08/03	15	26.84	2	26.90	26.80	13	33,177	0.04%
2020/07/31	3	27.20	35	27.11	27.10	-32	32,897	-0.10%
2020/07/30	18	27.26	22	27.10	27.25	-4	32,868	-0.01%
2020/07/29	41.2	27.37	17	27.21	27.20	24.2	32,705	0.07%
2020/07/28	116	26.71	80	26.77	26.95	36	32,413	0.11%	大買/
2020/07/27	14.3	28.94	2	28.90	28.95	12.3	30,383	0.04%
2020/07/24	22	28.95	101	28.95	28.95	-79	29,551	-0.27%	大賣/
2020/07/23	15	29.10	0	0.00	29.10	15	29,042	0.05%
2020/07/22	10	29.13	0	0.00	29.20	10	28,988	0.03%
2020/07/20	0.1	29.30	0	0.00	29.25	0.1	28,624	0.00%
2020/07/17	16	29.20	3	29.10	29.15	13	28,770	0.05%
2020/07/16	25	28.95	7	28.95	28.95	18	29,162	0.06%
2020/07/15	9	28.86	3	28.85	28.85	6	29,174	0.02%
2020/07/14	3	28.82	5	28.85	28.80	-2	29,484	-0.01%
2020/07/13	0	0.00	18.1	28.66	28.80	-18.1	29,705	-0.06%
2020/07/10	17.2	28.15	1	28.25	28.30	16.2	29,897	0.05%
2020/07/09	1	28.35	4.9	28.50	28.30	-3.9	30,300	-0.01%
2020/07/08	2	28.35	18	28.38	28.45	-16	30,544	-0.05%
2020/07/07	1.7	28.27	3.1	28.23	28.30	-1.3	30,728	0.00%
2020/07/06	1	28.40	22	28.27	28.40	-21	31,080	-0.07%
2020/07/03	2	28.10	0	0.00	28.10	2	31,273	0.01%
2020/07/02	15	28.03	8	28.05	28.05	7	31,621	0.02%
2020/07/01	1	27.95	10	27.95	28.00	-9	32,269	-0.03%
2020/06/30	1	27.75	0	0.00	27.80	1	32,596	0.00%
2020/06/29	32	27.72	16	27.81	27.80	16	32,870	0.05%
2020/06/24	10	28.00	1	28.00	27.95	9	33,276	0.03%
2020/06/23	1	27.90	0	0.00	27.95	1	34,143	0.00%
2020/06/22	7	27.74	0	0.00	27.80	7	34,936	0.02%
2020/06/19	2	27.88	1	28.00	27.80	1	36,670	0.00%
2020/06/18	2	27.95	10	27.95	28.00	-8	37,548	-0.02%
2020/06/16	0	0.00	1	28.05	28.05	-1	41,134	0.00%
2020/06/15	12	27.58	6	27.57	27.50	6	44,287	0.01%
2020/06/12	18	27.62	34	27.43	27.65	-16	46,443	-0.03%
2020/06/11	4	28.11	20	28.18	28.00	-16	48,087	-0.03%
2020/06/10	2	28.20	3	28.10	28.35	-1	48,827	0.00%
2020/06/09	17	28.09	11	28.00	28.20	6	50,493	0.01%
2020/06/08	13.1	28.05	1	28.00	28.10	12.1	52,153	0.02%
2020/06/05	7.3	27.99	15	27.97	28.00	-7.7	52,394	-0.01%
2020/06/04	6	28.04	41	28.05	28.10	-35	52,914	-0.07%
2020/06/03	4.1	28.04	56	28.00	28.20	-51.9	53,442	-0.10%
2020/06/02	19	27.27	27	27.33	27.55	-8	53,144	-0.02%
2020/06/01	1	27.10	23	27.10	27.05	-22	52,883	-0.04%
2020/05/29	25	26.66	21	26.75	26.65	4	52,809	0.01%
2020/05/28	66	26.90	5	26.86	26.80	61	51,720	0.12%
2020/05/27	52	26.91	0	0.00	26.95	52	51,943	0.10%
2020/05/26	4	26.99	11.1	26.95	26.90	-7.1	52,311	-0.01%
2020/05/25	22	26.71	11	26.80	26.85	11	52,400	0.02%
2020/05/22	28.2	26.82	1	26.85	26.75	27.2	52,542	0.05%
2020/05/21	1	27.00	0	0.00	27.00	1	52,286	0.00%
2020/05/20	6	26.92	0	0.00	27.00	6	52,172	0.01%
2020/05/19	11.4	26.96	8	27.02	26.90	3.4	52,337	0.01%
2020/05/18	4	26.90	0	0.00	26.80	4	52,591	0.01%
2020/05/15	0	0.00	1.9	27.02	26.95	-1.9	52,388	0.00%
2020/05/14	8	26.89	11	27.04	26.90	-3	52,322	-0.01%
2020/05/13	0.3	27.20	51	27.10	27.15	-50.7	52,245	-0.10%
2020/05/12	2	26.90	2	26.95	26.85	0	52,304	0.00%
2020/05/11	0	0.00	7	27.10	27.05	-7	52,086	-0.01%
2020/05/08	2.3	26.84	0	0.00	26.85	2.3	51,777	0.00%
2020/05/07	2.3	26.82	1	26.95	26.80	1.3	51,779	0.00%
2020/05/06	8	26.79	4	26.77	26.85	4	51,838	0.01%
2020/05/05	6	26.93	49	26.96	26.85	-43	51,890	-0.08%
2020/05/04	7	26.81	8	26.81	26.80	-1	52,065	0.00%
2020/04/30	46	27.05	51	27.11	27.30	-5	51,954	-0.01%
2020/04/29	4	26.69	72	26.66	26.75	-68	51,951	-0.13%
2020/04/28	0.6	26.45	2	26.38	26.40	-1.4	52,197	0.00%
2020/04/27	54	25.88	3	26.15	26.20	51	53,523	0.10%
2020/04/24	0	0.00	3	25.70	25.70	-3	53,499	-0.01%
2020/04/23	7.3	25.78	0	0.00	25.50	7.3	53,577	0.01%
2020/04/22	18	25.29	25	25.38	25.35	-7	53,322	-0.01%
2020/04/21	29	25.74	4	25.80	25.60	25	53,060	0.05%
2020/04/20	30	26.06	99	26.08	26.20	-69	52,741	-0.13%
2020/04/17	65	26.37	8	26.66	26.30	57	52,728	0.11%
2020/04/16	17	26.29	4	26.45	26.40	13	52,423	0.02%
2020/04/15	12.1	26.56	39.3	26.57	26.65	-27.2	52,003	-0.05%
2020/04/14	30	26.10	32	25.89	26.05	-2	51,453	0.00%
2020/04/13	17.1	25.62	24	25.43	25.50	-6.9	50,789	-0.01%
2020/04/10	101	25.81	1	25.75	25.85	100	50,395	0.20%	大買/
2020/04/09	14.4	25.54	67	25.48	25.50	-52.6	50,027	-0.11%
2020/04/08	13	24.83	25	24.88	25.00	-12	49,387	-0.02%
2020/04/07	0	0.00	253	24.41	24.60	-253	48,829	-0.52%	大賣/鉅額交易
2020/04/06	37	24.02	30.4	24.19	24.25	6.6	48,303	0.01%
2020/04/01	4	24.29	3	24.33	24.25	1	47,488	0.00%
2020/03/31	4	24.24	6	24.56	24.25	-2	47,045	0.00%
2020/03/30	28	23.69	24	23.97	24.10	4	46,440	0.01%
2020/03/27	29	24.44	41	24.53	24.20	-12	45,793	-0.03%
2020/03/26	22	23.86	6.1	23.76	24.10	15.9	44,854	0.04%
2020/03/25	17	24.28	49	24.18	24.20	-32	44,137	-0.07%
2020/03/24	213	23.02	50.1	22.52	22.55	162.9	42,342	0.38%	大買/鉅額交易
2020/03/23	43.6	21.17	32	20.98	21.20	11.6	41,251	0.03%
2020/03/20	115.1	21.28	203	21.52	22.00	-87.9	40,385	-0.22%	大買/大賣/
2020/03/19	190	20.15	80	20.09	20.00	110	37,521	0.29%	大買/鉅額交易
2020/03/18	90.4	22.68	24.1	22.68	22.20	66.3	34,172	0.19%
2020/03/17	135.4	23.86	37	23.86	23.55	98.4	31,722	0.31%	大買/
2020/03/16	73.9	25.61	6	25.47	25.20	67.9	29,142	0.23%
2020/03/13	96.6	25.54	5	25.96	26.50	91.6	27,814	0.33%
2020/03/12	52.7	27.16	6.2	27.73	27.05	46.6	25,814	0.18%
2020/03/11	6	27.92	4	27.99	27.80	2	23,779	0.01%
2020/03/10	15	27.69	12.3	27.57	28.00	2.7	23,290	0.01%
2020/03/09	52.2	28.40	8.2	28.31	28.15	44	22,550	0.20%
2020/03/06	7	29.05	1	29.20	29.10	6	21,517	0.03%
2020/03/05	22	29.37	1	29.50	29.50	21	21,338	0.10%
2020/03/04	3	28.68	2	28.95	29.00	1	21,176	0.00%
2020/03/03	0.3	28.95	0	0.00	28.80	0.3	20,984	0.00%
2020/03/02	19	28.63	3	28.60	28.65	16	20,932	0.08%
2020/02/27	13	29.11	1	29.20	29.05	12	20,703	0.06%
2020/02/26	8	29.28	2.1	29.43	29.30	5.9	20,238	0.03%
2020/02/25	8	29.43	7	29.47	29.55	1	19,898	0.01%
2020/02/24	24	29.54	22	29.60	29.50	2	19,823	0.01%
2020/02/21	8	29.99	0	0.00	29.85	8	19,619	0.04%
2020/02/20	20	30.12	15.7	30.09	30.00	4.3	19,522	0.02%
2020/02/19	38	29.76	44.5	29.37	29.85	-6.5	19,144	-0.03%
2020/02/18	4.3	29.02	21	29.06	29.10	-16.7	18,671	-0.09%
2020/02/17	11.1	28.88	3.9	29.00	29.00	7.2	18,647	0.04%
2020/02/14	9	28.90	6	29.01	28.90	3	18,642	0.02%
2020/02/13	5	28.99	39	28.99	29.00	-34	18,620	-0.18%
2020/02/12	2.1	28.75	43	28.81	28.75	-40.9	18,683	-0.22%
2020/02/11	3.1	28.72	1	28.85	28.75	2.1	18,687	0.01%
2020/02/10	9.1	28.51	12	28.53	28.70	-2.9	18,861	-0.02%
2020/02/07	12.4	28.83	1	28.85	28.70	11.4	18,737	0.06%
2020/02/06	2	29.00	3	29.03	29.10	-1	18,665	-0.01%
2020/02/05	3	28.72	54	28.85	28.85	-51	18,499	-0.28%
2020/02/04	0.4	28.75	1	28.65	28.65	-0.7	18,357	0.00%
2020/02/03	17.2	27.50	4.1	27.87	28.05	13.1	18,545	0.07%
2020/01/31	16	28.29	6	28.27	28.10	10	18,420	0.05%
2020/01/30	31.1	28.32	14	28.20	28.10	17.1	17,785	0.10%
2020/01/20	5	29.25	23.1	29.30	29.30	-18.1	16,237	-0.11%
2020/01/17	10	28.83	0	0.00	29.00	10	15,991	0.06%
2020/01/16	11	28.75	0.2	28.85	28.85	10.8	15,868	0.07%
2020/01/15	20.1	28.60	2	28.65	28.60	18.1	15,794	0.11%
2020/01/14	0.1	28.70	4	28.70	28.65	-3.9	15,721	-0.02%
2020/01/13	26	28.41	16	28.32	28.55	10	15,440	0.06%
2020/01/10	0.2	28.10	2.2	28.01	28.10	-2.1	15,239	-0.01%
2020/01/09	10	27.80	18	27.90	27.90	-8	15,069	-0.05%
2020/01/08	5	27.71	0	0.00	27.70	5	15,230	0.03%
2020/01/07	3	27.70	30	27.80	27.80	-27	15,216	-0.18%
2020/01/06	9	27.82	0.9	27.90	27.80	8.1	15,294	0.05%
2020/01/03	4	27.90	1	27.90	28.00	3	15,410	0.02%
2020/01/02	0	0.00	0.2	27.95	27.95	-0.2	15,482	0.00%
2019/12/31	3	27.92	9	27.95	27.90	-6	15,445	-0.04%
2019/12/30	13	27.92	0	0.00	28.00	13	15,516	0.08%
2019/12/27	1	27.90	5.5	27.90	27.95	-4.5	15,529	-0.03%
2019/12/26	0	0.00	0.4	27.90	27.85	-0.4	15,592	0.00%
2019/12/25	0	0.00	12	27.90	27.90	-12	15,758	-0.08%
2019/12/24	0.2	27.90	0	0.00	27.90	0.2	15,911	0.00%
2019/12/23	2	27.75	3	27.90	27.90	-1	15,950	-0.01%
2019/12/20	2	27.75	4	27.78	27.75	-2	15,979	-0.01%
2019/12/19	2	27.68	3.2	27.70	27.75	-1.2	15,914	-0.01%
2019/12/17	0.1	27.75	8	27.66	27.75	-7.9	16,078	-0.05%
2019/12/16	8	27.60	1	27.60	27.60	7	16,049	0.04%
2019/12/13	0	0.00	16	27.50	27.55	-16	16,073	-0.10%
2019/12/12	0	0.00	1	27.45	27.40	-1	16,057	-0.01%
2019/12/11	0	0.00	38.9	27.25	27.30	-38.9	16,098	-0.24%
2019/12/10	2	27.20	0	0.00	27.30	2	16,264	0.01%
2019/12/09	10	27.15	10.1	27.20	27.25	-0.1	16,537	0.00%
2019/12/05	2	27.18	1	27.30	27.15	1	17,289	0.01%
2019/12/04	2.2	27.21	2	27.18	27.25	0.2	17,203	0.00%
2019/12/03	0	0.00	4	27.30	27.35	-4	17,190	-0.02%
2019/12/02	0	0.00	49	27.11	27.25	-49	17,201	-0.28%
2019/11/29	14	27.05	7	27.06	27.05	7	17,281	0.04%
2019/11/28	2	27.18	10	27.20	27.15	-8	17,242	-0.05%
2019/11/27	13	27.16	0	0.00	27.30	13	17,356	0.07%
2019/11/26	0	0.00	5	27.29	27.20	-5	17,278	-0.03%
2019/11/25	8	27.24	42	27.21	27.15	-34	16,797	-0.20%
2019/11/22	10	27.20	0	0.00	27.30	10	16,888	0.06%
2019/11/21	4	27.30	17	27.27	27.35	-13	16,943	-0.08%
2019/11/20	2	27.43	15	27.46	27.55	-13	16,831	-0.08%
2019/11/19	0	0.00	61	27.46	27.65	-61	16,890	-0.36%
2019/11/18	1	27.45	0	0.00	27.50	1	16,975	0.01%
2019/11/15	0.2	27.35	0	0.00	27.25	0.2	17,072	0.00%
2019/11/14	5.1	27.08	3	27.05	27.05	2.1	17,235	0.01%
2019/11/13	3	27.18	2.1	27.25	27.15	0.9	17,353	0.01%
2019/11/12	12	27.25	0	0.00	27.25	12	17,339	0.07%
2019/11/11	15	27.29	2	27.32	27.30	13	17,327	0.08%
2019/11/08	1	27.60	0	0.00	27.60	1	17,195	0.01%
2019/11/06	2	27.90	1	27.85	27.95	1	17,197	0.01%
2019/11/05	0	0.00	2	27.90	27.90	-2	17,289	-0.01%
2019/11/04	20.4	27.65	10	27.67	27.75	10.4	17,563	0.06%
2019/10/31	16	27.61	9	27.79	27.55	7	18,214	0.04%
2019/10/30	0	0.00	13	27.37	27.40	-13	18,214	-0.07%
2019/10/29	0	0.00	52	26.90	26.90	-52	18,010	-0.29%
2019/10/28	0	0.00	2	26.78	26.80	-2	18,203	-0.01%
2019/10/25	10	26.60	17.1	26.68	26.70	-7.1	18,649	-0.04%
2019/10/24	0	0.00	18	26.57	26.70	-18	19,125	-0.09%
2019/10/23	4.2	26.40	0.9	26.45	26.35	3.3	20,671	0.02%
2019/10/22	0	0.00	1	26.50	26.55	-1	21,359	0.00%
2019/10/21	3	26.28	4	26.36	26.30	-1	21,715	0.00%
2019/10/18	0	0.00	80	26.30	26.40	-80	22,047	-0.36%
2019/10/17	1	26.40	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0	0.00	32	26.50	26.40	-32	22,101	-0.14%
2019/10/15	0	0.00	0.7	26.50	26.40	-0.7	22,027	0.00%
2019/10/14	3	26.27	20	26.30	26.30	-17	22,065	-0.08%
2019/10/09	0	0.00	0	26.35	26.25	0	22,129	0.00%
2019/10/07	5.1	26.20	1	26.25	26.25	4.1	22,494	0.02%
2019/10/04	1	26.15	1	26.30	26.15	0	22,638	0.00%
2019/10/03	1	26.20	1	26.35	26.20	0	22,613	0.00%
2019/10/02	3	26.38	2	26.45	26.40	1	22,580	0.00%
2019/10/01	0	0.00	40	26.36	26.50	-40	22,573	-0.18%
2019/09/27	35.6	26.29	29	26.30	26.25	6.6	22,506	0.03%
2019/09/26	21.5	26.42	3.4	26.50	26.40	18.1	22,495	0.08%
2019/09/25	1	26.55	1.9	26.65	26.55	-0.9	22,583	0.00%
2019/09/24	0	0.00	3.1	26.75	26.75	-3.1	22,930	-0.01%
2019/09/23	2	26.60	20.9	26.75	26.60	-18.9	23,043	-0.08%
2019/09/20	0	0.00	2	26.50	26.80	-2	23,223	-0.01%
2019/09/19	6	26.41	0.9	26.60	26.60	5.1	22,928	0.02%
2019/09/18	0	0.00	81.9	26.56	26.60	-81.9	22,929	-0.36%
2019/09/17	1.9	26.27	2	26.40	26.35	-0.1	22,955	0.00%
2019/09/16	26	26.33	9.4	26.35	26.35	16.6	23,115	0.07%
2019/09/12	3.5	26.43	2	26.47	26.40	1.5	23,217	0.01%
2019/09/11	0	0.00	10	26.45	26.55	-10	23,404	-0.04%
2019/09/10	1	26.50	103	26.50	26.50	-102	23,314	-0.44%	大賣/鉅額交易
2019/09/09	26.2	25.87	2	25.90	25.95	24.2	23,108	0.10%
2019/09/06	0.2	25.55	0	0.00	25.50	0.2	23,148	0.00%
2019/09/04	2	25.30	2	25.40	25.30	0	25,069	0.00%
2019/09/03	24.1	25.70	1	25.60	25.50	23.1	26,001	0.09%
2019/09/02	0	0.00	1	25.50	25.40	-1	26,062	0.00%
2019/08/30	10.2	25.10	0	0.00	25.25	10.2	26,219	0.04%
2019/08/29	2.1	24.91	1	25.05	24.95	1.2	26,212	0.00%
2019/08/28	3	24.97	1	25.05	24.95	2	26,278	0.01%
2019/08/27	1	24.90	1	25.00	24.90	0	26,610	0.00%
2019/08/26	11	24.75	1	24.95	24.75	10	26,731	0.04%
2019/08/23	2	24.85	1	25.05	24.95	1	27,028	0.00%
2019/08/22	1	25.00	0	0.00	24.85	1	27,080	0.00%
2019/08/21	2	25.05	2	25.10	25.00	0	27,472	0.00%
2019/08/20	1	25.25	1	25.40	25.25	0	27,503	0.00%
2019/08/19	53	25.31	0	0.00	25.40	53	27,585	0.19%
2019/08/16	6	25.10	1	25.20	25.10	5	27,509	0.02%
2019/08/15	3.1	24.89	1	25.10	24.95	2.1	27,574	0.01%
2019/08/14	3	25.07	1	25.20	25.05	2	28,148	0.01%
2019/08/13	11	25.01	7	25.02	24.95	4	28,151	0.01%
2019/08/12	89	25.21	1.5	25.45	25.15	87.5	28,133	0.31%
2019/08/08	2	25.23	4.2	25.14	25.25	-2.2	28,093	-0.01%
2019/08/07	3.3	25.05	3.3	25.20	24.95	0	28,051	0.00%
2019/08/06	4	24.79	1	25.20	25.00	3	28,144	0.01%
2019/08/05	38.4	25.06	32	24.91	25.00	6.4	27,843	0.02%
2019/08/02	17	25.22	62	25.35	25.25	-45	27,540	-0.16%
2019/08/01	83	25.68	2	25.80	25.60	81	27,284	0.30%
2019/07/31	20	25.92	1	26.15	26.00	19	26,895	0.07%
2019/07/30	9.3	25.69	1	25.80	25.65	8.3	26,736	0.03%
2019/07/29	32	25.84	8	25.84	25.85	24	26,960	0.09%
2019/07/26	73	26.15	2	26.18	26.15	71	26,721	0.27%
2019/07/25	30.5	26.45	9	26.46	26.30	21.5	26,367	0.08%
2019/07/24	36	28.22	0	0.00	28.10	36	24,865	0.14%
2019/07/23	5	28.00	80	28.00	28.10	-75	24,492	-0.31%
2019/07/22	20	27.80	20	27.75	27.95	0	24,260	0.00%
2019/07/19	1	27.35	2	27.48	27.50	-1	23,851	0.00%
2019/07/18	6	27.16	105	27.20	27.20	-99	23,830	-0.42%	大賣/
2019/07/17	45	27.24	5	27.30	27.15	40	23,844	0.17%
2019/07/16	1	27.35	0	0.00	27.35	1	23,729	0.00%
2019/07/15	12	27.35	21	27.45	27.50	-9	23,605	-0.04%
2019/07/12	106	27.35	0	0.00	27.35	106	23,437	0.45%	大買/鉅額交易
2019/07/11	0.1	27.25	9.2	27.05	27.20	-9.1	23,233	-0.04%
2019/07/10	1	26.40	1	26.50	26.50	0	22,762	0.00%
2019/07/08	5	26.32	0	0.00	26.35	5	23,065	0.02%
2019/07/05	0	0.00	5	26.50	26.45	-5	23,175	-0.02%
2019/07/04	0.1	26.40	6	26.38	26.40	-5.9	23,236	-0.03%
2019/07/03	0	0.00	2	26.10	26.10	-2	23,491	-0.01%
2019/07/02	7.2	25.85	0	0.00	25.90	7.2	23,672	0.03%
2019/07/01	27	25.89	12	25.88	26.00	15	23,789	0.06%
2019/06/28	0	0.00	4	26.05	26.00	-4	23,488	-0.02%
2019/06/27	0	0.00	1	26.35	26.35	-1	23,380	0.00%
2019/06/26	0	0.00	5	26.35	26.30	-5	23,307	-0.02%
2019/06/25	1	26.35	0	0.00	26.45	1	23,461	0.00%
2019/06/24	1	26.30	0	0.00	26.50	1	23,674	0.00%
2019/06/21	2.1	26.30	0	0.00	26.25	2.1	23,732	0.01%
2019/06/20	5	26.30	0	0.00	26.30	5	23,667	0.02%
2019/06/19	0	0.00	2	26.10	26.35	-2	23,701	-0.01%
2019/06/18	7	25.92	0	0.00	25.95	7	23,540	0.03%
2019/06/17	23	25.95	4	26.08	25.90	19	23,709	0.08%
2019/06/14	1	25.80	6	25.74	25.90	-5	23,776	-0.02%
2019/06/13	8	25.50	2	25.55	25.55	6	24,075	0.02%
2019/06/12	30	25.65	142	25.55	25.80	-112	23,782	-0.47%	大賣/鉅額交易
2019/06/11	40	26.67	38	26.62	26.55	2	22,365	0.01%
2019/06/10	8	27.34	32	27.30	27.30	-24	21,359	-0.11%
2019/06/06	50.3	27.35	24	27.31	27.40	26.3	21,216	0.12%
2019/06/05	3	27.32	8	27.40	27.25	-5	21,017	-0.02%
2019/06/04	50	27.15	6	27.16	27.40	44	20,989	0.21%
2019/06/03	2	27.00	3	27.12	27.20	-1	21,008	0.00%
2019/05/31	21	27.43	2	27.33	27.40	19	20,625	0.09%
2019/05/30	1	26.95	4	27.13	27.20	-3	20,292	-0.01%
2019/05/29	18	26.55	3	26.55	26.60	15	20,092	0.07%
2019/05/28	0	0.00	1.3	26.65	26.65	-1.3	20,048	-0.01%
2019/05/27	1	26.40	3.4	26.37	26.35	-2.4	19,647	-0.01%
2019/05/24	0	0.00	7	26.19	26.10	-7	19,623	-0.04%
2019/05/22	2	26.00	2	26.03	26.05	0	19,294	0.00%
2019/05/21	1	26.45	15	25.93	26.20	-14	19,193	-0.07%
2019/05/20	0	0.00	232	25.30	25.50	-232	18,601	-1.25%	大賣/鉅額交易
2019/05/17	2	25.23	0	0.00	25.15	2	18,585	0.01%
2019/05/16	0	0.00	5	25.25	25.10	-5	18,606	-0.03%
2019/05/15	232	25.16	0	0.00	25.15	232	18,588	1.25%	大買/鉅額交易
2019/05/14	8	25.03	3	25.00	25.00	5	18,916	0.03%
2019/05/13	0	0.00	110	25.00	25.20	-110	18,807	-0.58%	大賣/鉅額交易
2019/05/10	6.2	25.17	1	25.20	25.00	5.2	18,849	0.03%
2019/05/09	7	25.06	11	25.11	25.00	-4	18,933	-0.02%
2019/05/08	22	25.01	0	0.00	25.10	22	18,851	0.12%
2019/05/07	22	25.10	6	25.17	25.15	16	18,793	0.09%
2019/05/06	20	24.96	2.4	24.97	25.00	17.6	18,814	0.09%
2019/05/03	2	25.30	0	0.00	25.30	2	18,468	0.01%
2019/05/02	6	25.50	3	25.50	25.50	3	18,253	0.02%
2019/04/30	4	25.30	16	25.35	25.35	-12	18,221	-0.07%
2019/04/29	7	25.45	13	25.42	25.40	-6	18,211	-0.03%
2019/04/26	6	24.66	49	24.69	24.75	-43	17,998	-0.24%
2019/04/24	0.5	24.30	7	24.34	24.25	-6.5	17,982	-0.04%
2019/04/23	0	0.00	1	24.20	24.25	-1	17,987	-0.01%
2019/04/22	0	0.00	10	24.18	24.20	-10	17,908	-0.06%
2019/04/18	5	23.90	0.4	24.00	24.00	4.6	18,171	0.03%
2019/04/17	0	0.00	51	23.97	23.95	-51	18,505	-0.28%
2019/04/16	13	23.95	4	23.95	23.90	9	18,657	0.05%
2019/04/15	0	0.00	4	23.85	24.00	-4	18,807	-0.02%
2019/04/12	2	23.80	38	23.70	23.85	-36	18,693	-0.19%
2019/04/11	8	23.86	0	0.00	23.90	8	18,397	0.04%
2019/04/10	2	23.93	1	23.95	24.00	1	18,284	0.01%
2019/04/09	2	23.93	9	24.00	24.00	-7	18,336	-0.04%
2019/04/08	8	23.98	11.2	23.95	23.95	-3.2	18,029	-0.02%
2019/04/03	2	23.90	0	0.00	24.00	2	17,704	0.01%
2019/04/02	1	23.90	18.2	23.90	24.00	-17.2	17,400	-0.10%
2019/04/01	3	23.83	0	0.00	23.85	3	17,289	0.02%
2019/03/29	0	0.00	5	23.50	23.75	-5	17,047	-0.03%
2019/03/28	0	0.00	35	23.40	23.60	-35	16,965	-0.21%
2019/03/27	5	23.49	1.1	23.45	23.45	3.9	16,785	0.02%
2019/03/26	7	23.49	2	23.45	23.55	5	16,543	0.03%
2019/03/25	8	23.49	0	0.00	23.45	8	16,759	0.05%
2019/03/22	0	0.00	4	23.55	23.60	-4	16,503	-0.02%
2019/03/21	5	23.23	5	23.20	23.35	0	16,257	0.00%
2019/03/20	6	23.22	11	23.21	23.30	-5	16,136	-0.03%
2019/03/19	12	23.20	4	23.28	23.30	8	15,773	0.05%
2019/03/18	9	23.09	5	23.08	23.10	4	15,502	0.03%
2019/03/15	0	0.00	3	22.50	22.50	-3	14,950	-0.02%
2019/03/14	31	22.40	0	0.00	22.35	31	14,889	0.21%
2019/03/12	0	0.00	4	22.30	22.40	-4	15,255	-0.03%
2019/03/11	0	0.00	3	22.17	22.10	-3	15,236	-0.02%
2019/03/08	3	22.12	3	22.15	22.10	0	15,446	0.00%
2019/03/07	4	22.26	0.1	22.30	22.20	3.9	15,604	0.03%
2019/02/26	1	22.00	2	22.05	22.00	-1	15,641	-0.01%
2019/02/25	3	21.90	1	22.00	22.00	2	15,615	0.01%
2019/02/22	5	21.75	0	0.00	21.85	5	15,616	0.03%
2019/02/21	0.3	21.85	0	0.00	21.80	0.3	15,713	0.00%
2019/02/20	1	21.60	0	0.00	21.80	1	15,837	0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	5	21.73	0	0.00	21.70	5	15,793	0.03%
2019/02/15	6	21.55	1	21.55	21.55	5	15,757	0.03%
2019/02/14	11	21.80	1	21.85	21.80	10	15,741	0.06%
2019/02/13	20	21.80	1	21.95	21.90	19	15,671	0.12%
2019/02/12	97	21.55	14	21.45	21.60	83	15,307	0.54%
2019/01/30	0	0.00	6	21.35	21.35	-6	15,373	-0.04%
2019/01/29	0	0.00	2	21.30	21.25	-2	15,262	-0.01%
2019/01/28	3	21.15	0	0.00	21.30	3	15,260	0.02%
2019/01/24	6	21.05	0	0.00	21.15	6	15,386	0.04%
2019/01/23	9	21.13	3	21.10	21.15	6	15,689	0.04%
2019/01/21	50	21.25	0.3	21.40	21.40	49.7	16,139	0.31%
2019/01/17	10	20.75	0	0.00	20.95	10	16,698	0.06%
2019/01/16	0	0.00	2	21.10	21.00	-2	17,012	-0.01%
2019/01/15	0	0.00	2	21.00	21.10	-2	17,393	-0.01%
2019/01/10	0	0.00	1	20.80	20.90	-1	17,599	-0.01%
2019/01/09	1	20.65	0	0.00	20.70	1	17,810	0.01%
2019/01/07	1	20.25	0.1	20.40	20.30	0.9	18,123	0.00%
2019/01/04	1	20.15	2	20.15	20.20	-1	18,456	-0.01%
2019/01/02	6.1	20.11	10	20.30	20.10	-3.9	19,757	-0.02%
2018/12/28	1	20.10	20	20.23	20.10	-19	19,901	-0.10%
2018/12/27	0	0.00	30	20.22	20.25	-30	19,989	-0.15%
2018/12/26	0	0.00	30	20.10	20.00	-30	20,202	-0.15%
2018/12/21	1	20.00	0	0.00	20.00	1	20,553	0.00%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/18	34	20.10	10	20.05	20.05	24	20,689	0.12%
2018/12/17	1	20.45	0	0.00	20.40	1	20,559	0.00%
2018/12/13	0.9	20.70	10	20.60	20.60	-9.1	20,707	-0.04%
2018/12/12	0.1	20.55	18.6	20.31	20.45	-18.5	20,676	-0.09%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	11	20.25	0	0.00	20.20	11	20,823	0.05%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	18	20.49	10	20.50	20.45	8	20,842	0.04%
2018/12/05	6	20.65	0	0.00	20.65	6	20,622	0.03%
2018/12/03	0	0.00	12	21.00	21.00	-12	21,048	-0.06%
2018/11/30	1	20.80	10	20.75	20.80	-9	21,058	-0.04%
2018/11/29	2	20.75	0	0.00	20.65	2	20,923	0.01%
2018/11/28	6	20.70	0	0.00	20.75	6	20,813	0.03%
2018/11/27	6	20.61	0	0.00	20.70	6	20,751	0.03%
2018/11/26	0	0.00	1	20.75	20.75	-1	20,769	0.00%
2018/11/23	6	20.70	0	0.00	20.75	6	20,746	0.03%
2018/11/21	0	0.00	6	20.90	20.95	-6	20,971	-0.03%
2018/11/20	5.1	21.00	0	0.00	21.00	5.1	20,952	0.02%
2018/11/19	5	21.30	0	0.00	21.15	5	20,867	0.02%
2018/11/16	1	21.15	10.3	21.30	21.30	-9.3	20,940	-0.04%
2018/11/15	0	0.00	2	21.08	21.25	-2	21,101	-0.01%
2018/11/13	1	21.05	2.4	20.94	21.10	-1.4	21,146	-0.01%
2018/11/09	2	21.18	0	0.00	21.20	2	21,388	0.01%
2018/11/08	1	21.30	0	0.00	21.35	1	21,427	0.00%
2018/11/07	0	0.00	1	21.10	21.10	-1	21,259	0.00%
2018/11/05	6	20.73	1	20.65	20.90	5	21,271	0.02%
2018/11/02	0.2	20.95	0	0.00	20.95	0.2	21,327	0.00%
2018/11/01	5	20.30	0	0.00	20.35	5	21,475	0.02%
2018/10/31	35	20.27	0	0.00	20.50	35	21,654	0.16%
2018/10/30	3	19.90	5	19.90	19.85	-2	21,381	-0.01%
2018/10/29	14	19.68	5	19.65	19.60	9	21,457	0.04%
2018/10/26	2	19.88	0	0.00	19.85	2	21,237	0.01%
2018/10/24	1	20.10	2	20.30	20.40	-1	20,864	0.00%
2018/10/23	10.2	20.69	0	0.00	20.55	10.2	20,596	0.05%
2018/10/22	16	20.93	0	0.00	20.90	16	20,634	0.08%
2018/10/19	8	21.08	5	21.13	21.20	3	21,371	0.01%
2018/10/18	4	21.25	0	0.00	21.30	4	21,953	0.02%
2018/10/17	0	0.00	0.7	21.40	21.30	-0.7	22,288	0.00%
2018/10/16	11	21.29	2	21.45	21.25	9	22,707	0.04%
2018/10/15	3	21.42	5	21.40	21.50	-2	22,810	-0.01%
2018/10/12	11	21.35	13	21.36	21.75	-2	22,725	-0.01%
2018/10/11	26	21.63	28	21.60	21.60	-2	22,514	-0.01%
2018/10/09	5	22.00	3	22.18	22.35	2	21,684	0.01%
2018/10/08	2	22.00	8	22.10	22.05	-6	21,599	-0.03%
2018/10/05	27	22.05	1.3	22.07	22.05	25.7	21,648	0.12%
2018/10/04	2	22.20	0	0.00	22.20	2	21,719	0.01%
2018/10/03	11	22.42	1	22.40	22.30	10	21,664	0.05%
2018/10/02	19	22.39	10	22.50	22.45	9	21,800	0.04%
2018/10/01	0	0.00	15	22.53	22.60	-15	21,737	-0.07%
2018/09/28	1	22.45	0	0.00	22.55	1	21,924	0.00%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/25	0	0.00	1	22.75	22.75	-1	21,931	0.00%
2018/09/21	32	22.36	2.4	22.64	22.65	29.6	21,926	0.14%
2018/09/20	0	0.00	11.3	22.25	22.20	-11.3	21,815	-0.05%
2018/09/19	14	22.31	0	0.00	22.30	14	21,922	0.06%
2018/09/18	0	0.00	2.2	22.40	22.40	-2.2	21,967	-0.01%
2018/09/17	6	22.26	1	22.35	22.30	5	22,111	0.02%
2018/09/14	2.1	22.40	0	0.00	22.35	2.1	23,007	0.01%
2018/09/13	2	22.35	1	22.40	22.40	1	23,321	0.00%
2018/09/12	3	22.18	0	0.00	22.25	3	23,916	0.01%
2018/09/10	1	22.30	20.1	22.20	22.30	-19.1	24,379	-0.08%
2018/09/07	1.5	22.30	10	22.37	22.30	-8.5	24,644	-0.03%
2018/09/06	12	22.09	0	0.00	22.00	12	24,498	0.05%
2018/09/05	9	22.28	0	0.00	22.25	9	24,306	0.04%
2018/09/04	3	22.45	0	0.00	22.45	3	24,389	0.01%
2018/09/03	2	22.40	0	0.00	22.45	2	24,495	0.01%
2018/08/30	1	22.35	1	22.45	22.45	0	24,596	0.00%
2018/08/29	0.2	22.55	4.1	22.54	22.60	-3.9	24,861	-0.02%
2018/08/28	0	0.00	52.4	22.45	22.45	-52.4	24,888	-0.21%
2018/08/27	0	0.00	16.1	22.17	22.25	-16.1	24,877	-0.06%
2018/08/23	0	0.00	1	22.35	22.35	-1	26,130	0.00%
2018/08/21	0	0.00	3	22.00	22.00	-3	26,256	-0.01%
2018/08/20	0	0.00	3	21.85	21.80	-3	26,210	-0.01%
2018/08/17	2	21.90	0	0.00	21.75	2	26,200	0.01%
2018/08/16	4	21.46	9	21.69	21.80	-5	26,087	-0.02%
2018/08/15	2	21.68	1.4	21.77	21.55	0.6	26,034	0.00%
2018/08/14	0	0.00	6	21.65	21.70	-6	26,005	-0.02%
2018/08/13	4	21.56	0	0.00	21.60	4	26,031	0.02%
2018/08/10	4	21.64	1	21.80	21.80	3	25,809	0.01%
2018/08/07	1	21.65	8	21.84	21.65	-7	25,626	-0.03%
2018/08/06	0	0.00	3	21.48	21.65	-3	25,757	-0.01%
2018/08/02	1	21.25	0	0.00	21.25	1	25,593	0.00%
2018/08/01	2	21.30	2	21.30	21.40	0	25,543	0.00%
2018/07/30	2	20.90	0	0.00	21.00	2	25,488	0.01%
2018/07/27	7	20.94	9	21.00	20.95	-2	25,593	-0.01%
2018/07/26	14	20.94	2	20.95	21.10	12	25,359	0.05%
2018/07/25	52	22.45	117	22.40	22.45	-65	24,594	-0.26%	大賣/
2018/07/24	0	0.00	11	22.35	22.35	-11	24,225	-0.05%
2018/07/23	10	22.00	67.2	22.13	22.20	-57.2	23,943	-0.24%
2018/07/20	1	21.90	0	0.00	21.90	1	23,817	0.00%
2018/07/19	1	21.75	4	21.78	21.80	-3	23,401	-0.01%
2018/07/17	26	21.80	0	0.00	21.70	26	23,322	0.11%
2018/07/16	0	0.00	3.6	21.73	21.70	-3.6	23,204	-0.02%
2018/07/13	0	0.00	8	21.72	21.80	-8	23,181	-0.03%
2018/07/12	0	0.00	20	21.55	21.65	-20	22,993	-0.09%
2018/07/11	0	0.00	20	21.15	21.25	-20	22,821	-0.09%
2018/07/10	1	21.15	20	21.20	21.15	-19	22,723	-0.08%
2018/07/06	0	0.00	1	20.90	20.95	-1	22,809	0.00%
2018/07/05	0	0.00	3	21.00	20.90	-3	22,934	-0.01%
2018/07/04	2	20.95	0	0.00	20.90	2	23,080	0.01%
2018/07/03	0	0.00	5	21.10	20.95	-5	23,244	-0.02%
2018/06/29	1	21.00	190	21.10	21.25	-189	23,269	-0.81%	大賣/鉅額交易
2018/06/28	2	20.93	0	0.00	20.90	2	23,018	0.01%
2018/06/27	0	0.00	1	21.15	21.00	-1	22,898	0.00%
2018/06/26	1	21.00	0	0.00	21.10	1	22,866	0.00%
2018/06/25	6	21.07	10	21.20	21.15	-4	22,765	-0.02%
2018/06/22	18	20.90	0	0.00	20.90	18	22,187	0.08%
2018/06/21	3	21.02	0	0.00	21.05	3	21,835	0.01%
2018/06/20	3	21.30	0	0.00	21.20	3	21,448	0.01%
2018/06/19	3	21.28	0	0.00	21.20	3	21,255	0.01%
2018/06/14	18	21.53	3	21.60	21.40	15	20,688	0.07%
2018/06/13	7	21.87	0	0.00	21.75	7	20,651	0.03%
2018/06/12	0	0.00	0.1	21.95	21.95	-0.1	20,943	0.00%
2018/06/11	0	0.00	1	21.95	21.90	-1	20,742	0.00%
2018/06/08	3	21.80	0	0.00	21.85	3	20,647	0.01%
2018/06/07	2	21.90	0.3	21.90	21.90	1.7	20,550	0.01%
2018/06/06	12	21.59	3	21.68	21.80	9	20,481	0.04%
2018/06/05	6	21.30	0	0.00	21.50	6	20,094	0.03%
2018/06/04	1	21.25	26	21.14	21.25	-25	19,888	-0.13%
2018/06/01	0	0.00	10	20.95	21.10	-10	19,806	-0.05%
2018/05/31	1	20.90	0.1	21.00	20.90	0.9	19,617	0.00%
2018/05/30	3	21.08	0	0.00	21.00	3	18,518	0.02%
2018/05/28	1	21.20	7	21.25	21.25	-6	18,174	-0.03%
2018/05/25	2	21.18	0	0.00	21.15	2	18,447	0.01%
2018/05/24	1	21.15	10	21.15	21.20	-9	18,530	-0.05%
2018/05/23	24	21.20	1	21.20	21.15	23	18,745	0.12%
2018/05/22	2	21.20	6.2	21.17	21.25	-4.2	18,789	-0.02%
2018/05/21	0	0.00	1	21.20	21.25	-1	19,174	-0.01%
2018/05/17	2	21.25	1	21.20	21.15	1	19,752	0.01%
2018/05/16	2.1	21.05	0	0.00	21.10	2.1	19,724	0.01%
2018/05/15	1	21.20	1	21.15	21.15	0	20,236	0.00%
2018/05/14	2.1	21.15	11	21.02	21.20	-8.9	21,219	-0.04%
2018/05/11	0	0.00	2	20.85	20.90	-2	20,891	-0.01%
2018/05/10	0	0.00	0.5	20.80	20.80	-0.5	20,762	0.00%
2018/05/09	21	20.70	101	20.70	20.70	-80	20,623	-0.39%	大賣/
2018/05/07	101	20.65	0	0.00	20.70	101	20,482	0.49%	大買/鉅額交易
2018/05/04	3	20.55	20	20.55	20.70	-17	20,229	-0.08%
2018/05/03	8.2	20.61	0	0.00	20.55	8.2	19,964	0.04%
2018/05/02	4	20.84	0	0.00	20.85	4	19,853	0.02%
2018/04/30	2	20.95	15.1	20.95	21.00	-13.1	19,823	-0.07%
2018/04/27	8	20.58	0	0.00	20.60	8	19,442	0.04%
2018/04/26	0	0.00	15	20.49	20.55	-15	19,337	-0.08%
2018/04/25	5.1	20.15	0	0.00	20.25	5.1	18,756	0.03%
2018/04/23	5	20.23	3	20.22	20.15	2	18,664	0.01%
2018/04/20	0	0.00	3	20.33	20.35	-3	18,459	-0.02%
2018/04/19	1	20.15	1.2	20.16	20.20	-0.2	18,391	0.00%
2018/04/18	1	20.05	0	0.00	20.10	1	18,405	0.01%
2018/04/17	3	19.97	0	0.00	20.05	3	18,418	0.02%
2018/04/16	0	0.00	9	20.05	20.15	-9	18,419	-0.05%
2018/04/13	0	0.00	15.1	20.18	20.05	-15.1	18,429	-0.08%
2018/04/12	2	19.95	10	19.98	20.10	-8	18,673	-0.04%
2018/04/11	0	0.00	95	19.97	20.00	-95	18,618	-0.51%
2018/04/10	5	19.65	26	19.67	19.80	-21	18,443	-0.11%
2018/04/09	5	19.45	0	0.00	19.60	5	18,617	0.03%
2018/04/03	5	19.49	0	0.00	19.45	5	18,393	0.03%
2018/04/02	3	19.45	0	0.00	19.50	3	18,244	0.02%
2018/03/31	1	19.55	7.5	19.59	19.55	-6.5	18,130	-0.04%
2018/03/30	2	19.50	0	0.00	19.50	2	18,148	0.01%
2018/03/29	0	0.00	79	19.64	19.60	-79	18,061	-0.44%
2018/03/27	19	19.45	0	0.00	19.45	19	17,863	0.11%
2018/03/26	13	19.35	0	0.00	19.35	13	17,556	0.07%
2018/03/23	26	19.40	0	0.00	19.40	26	17,404	0.15%
2018/03/22	0	0.00	105	19.61	19.60	-105	17,160	-0.61%	大賣/鉅額交易
2018/03/21	5	19.60	6	19.60	19.60	-1	17,019	-0.01%
2018/03/20	2	19.50	0	0.00	19.50	2	17,193	0.01%
2018/03/16	7	19.34	5	19.40	19.30	2	16,798	0.01%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/14	6	19.45	0	0.00	19.45	6	16,414	0.04%
2018/03/13	5	19.45	6	19.55	19.55	-1	16,419	-0.01%
2018/03/12	10	19.45	0	0.00	19.50	10	16,407	0.06%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/08	0.5	19.40	0	0.00	19.35	0.5	16,711	0.00%
2018/03/07	1	19.30	10	19.30	19.40	-9	16,752	-0.05%
2018/03/06	0	0.00	1	19.40	19.35	-1	17,009	-0.01%
2018/03/01	0	0.00	81	19.50	19.40	-81	17,038	-0.48%
2018/02/27	2	19.35	0	0.00	19.35	2	16,915	0.01%
2018/02/26	0	0.00	1	19.45	19.50	-1	16,660	-0.01%
2018/02/23	0.1	19.35	0	0.00	19.30	0.1	16,730	0.00%
2018/02/22	5	19.21	0	0.00	19.30	5	17,184	0.03%
2018/02/21	2	19.08	17	19.26	19.30	-15	17,463	-0.09%
2018/02/12	1	18.80	0	0.00	18.80	1	17,075	0.01%
2018/02/09	12	18.70	0	0.00	18.70	12	16,791	0.07%
2018/02/08	1	18.90	1	18.90	18.90	0	16,543	0.00%
2018/02/07	4	18.85	21	18.75	18.65	-17	16,492	-0.10%
2018/02/06	41	18.58	24	18.65	18.50	17	16,036	0.11%
2018/02/05	7	19.10	2	19.05	19.10	5	14,890	0.03%
2018/02/01	0	0.00	1	19.35	19.30	-1	14,743	-0.01%
2018/01/31	3	19.20	0	0.00	19.20	3	14,772	0.02%
2018/01/30	2	19.35	0	0.00	19.30	2	14,652	0.01%
2018/01/26	9	19.36	1	19.35	19.45	8	14,560	0.05%
2018/01/25	3	19.37	0	0.00	19.50	3	14,466	0.02%
2018/01/24	17.5	19.34	3	19.45	19.45	14.5	14,371	0.10%
2018/01/23	8	19.47	9	19.47	19.55	-1	14,207	-0.01%
2018/01/22	8	19.53	0	0.00	19.60	8	14,192	0.06%
2018/01/19	1	19.55	20	19.55	19.60	-19	14,125	-0.13%
2018/01/18	9	19.55	2	19.50	19.55	7	14,103	0.05%
2018/01/17	5	19.42	10	19.41	19.50	-5	14,104	-0.04%
2018/01/16	0	0.00	3	19.50	19.45	-3	13,944	-0.02%
2018/01/15	14	19.49	2	19.53	19.50	12	13,804	0.09%
2018/01/12	23.2	19.52	0	0.00	19.50	23.2	13,625	0.17%
2018/01/11	0	0.00	10	19.50	19.55	-10	13,433	-0.07%
2018/01/10	13	19.55	2	19.50	19.60	11	13,576	0.08%
2018/01/09	3	19.53	10	19.55	19.60	-7	13,486	-0.05%
2018/01/08	0	0.00	19	19.59	19.60	-19	13,493	-0.14%
2018/01/05	1	19.30	4.1	19.31	19.35	-3.1	13,108	-0.02%
2018/01/04	2.8	19.21	0	0.00	19.30	2.8	13,178	0.02%
2018/01/03	2	19.15	12	19.09	19.35	-10	13,256	-0.08%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%