玉山金 (2884)-華南永昌-林口券商分點個股進出

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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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	6.1	27.25	0	0.00	27.55	6.1	22,426	0.03%
2024/12/16	3	27.50	1	27.50	27.35	2	21,888	0.01%
2024/12/13	1	27.40	2	27.40	27.35	-1	21,727	0.00%
2024/12/12	3	27.48	1	27.55	27.55	2	21,651	0.01%
2024/12/11	12	27.38	10	27.55	27.50	2	21,729	0.01%
2024/12/10	23	27.47	0	0.00	27.50	23	21,712	0.11%
2024/12/09	41	27.50	0	0.00	27.55	41	21,899	0.19%
2024/12/06	3	27.60	0	0.00	27.55	3	22,115	0.01%
2024/12/05	0	0.00	1	27.60	27.70	-1	22,149	0.00%
2024/12/03	5	27.62	17	27.62	27.80	-12	22,524	-0.05%
2024/12/02	1	27.30	3	27.32	27.35	-2	22,466	-0.01%
2024/11/29	8	27.01	6	27.09	27.00	2	22,410	0.01%
2024/11/27	0.1	27.30	7	27.40	27.35	-6.9	22,701	-0.03%
2024/11/26	6.1	27.42	0	0.00	27.45	6.1	22,593	0.03%
2024/11/22	1	27.35	1	27.40	27.45	0	22,175	0.00%
2024/11/21	0.2	26.95	10	27.35	27.35	-9.9	21,646	-0.05%
2024/11/20	12.1	27.05	11	27.29	27.05	1.1	20,916	0.01%
2024/11/19	11.1	26.94	11	27.19	27.10	0.1	19,862	0.00%
2024/11/18	13.2	26.91	0	0.00	27.15	13.2	18,827	0.07%
2024/11/15	1.1	27.05	0	0.00	26.85	1.1	18,125	0.01%
2024/11/14	9.3	26.86	7	26.80	26.70	2.3	17,992	0.01%
2024/11/13	0.7	27.15	1	27.05	27.10	-0.3	17,725	0.00%
2024/11/12	11.2	27.05	0.5	27.10	27.15	10.7	17,893	0.06%
2024/11/11	2	27.50	0	0.00	27.45	2	17,642	0.01%
2024/11/08	0.7	27.45	0	0.00	27.45	0.7	17,939	0.00%
2024/11/07	1	27.50	0	0.00	27.40	1	18,494	0.01%
2024/11/06	7.3	27.21	2	27.15	27.05	5.3	18,659	0.03%
2024/11/04	0	0.00	9.3	27.38	27.35	-9.3	19,382	-0.05%
2024/11/01	10.1	26.87	0.8	27.15	26.85	9.3	20,312	0.05%
2024/10/30	1.1	27.37	1	27.25	27.40	0.1	20,091	0.00%
2024/10/29	4.1	27.19	0	0.00	27.30	4.1	20,367	0.02%
2024/10/28	11.1	27.56	7	27.70	27.50	4.1	20,578	0.02%
2024/10/25	1	27.80	0	0.00	27.65	1	21,092	0.00%
2024/10/24	11	27.78	0	0.00	27.85	11	21,866	0.05%
2024/10/23	2.8	27.93	1	28.00	27.90	1.8	23,000	0.01%
2024/10/21	11.3	28.31	0	0.00	28.15	11.3	24,287	0.05%
2024/10/18	0	0.00	1.2	28.78	28.80	-1.2	24,720	0.00%
2024/10/17	2	28.20	2	28.28	28.25	0	25,238	0.00%
2024/10/16	1	28.50	2	28.20	28.35	-1	25,827	0.00%
2024/10/15	0.4	28.50	0	0.00	28.65	0.4	26,109	0.00%
2024/10/14	1	28.25	0	0.00	28.30	1	26,307	0.00%
2024/10/11	0	0.00	2	28.20	28.15	-2	26,491	-0.01%
2024/10/09	0	0.00	3	28.12	28.05	-3	26,719	-0.01%
2024/10/08	1.1	28.03	7.4	28.05	27.95	-6.3	26,967	-0.02%
2024/10/07	1	28.00	2	28.05	28.10	-1	27,092	0.00%
2024/10/04	3.2	27.92	4	28.10	28.00	-0.8	27,123	0.00%
2024/10/01	1.1	28.09	0	0.00	28.65	1.1	26,858	0.00%
2024/09/30	2	28.30	0	0.00	28.05	2	26,927	0.01%
2024/09/27	3.1	28.46	0	28.65	28.30	3.1	27,077	0.01%
2024/09/26	1.1	28.56	37.1	28.74	28.65	-36	26,996	-0.13%
2024/09/25	1	28.50	0.8	28.50	28.50	0.2	26,988	0.00%
2024/09/24	0	28.40	3	28.48	28.50	-3	27,074	-0.01%
2024/09/23	0	0.00	0.2	28.33	28.40	-0.2	27,230	0.00%
2024/09/20	0	0.00	21	28.20	28.20	-21	27,312	-0.08%
2024/09/18	0	0.00	0	27.70	27.85	0	27,325	0.00%
2024/09/16	0	0.00	1.2	27.81	27.70	-1.2	27,622	0.00%
2024/09/13	0	0.00	0.2	27.77	27.80	-0.2	27,818	0.00%
2024/09/10	1	27.90	0	0.00	27.95	1	28,441	0.00%
2024/09/09	3.1	27.24	4	27.75	27.90	-0.9	28,254	0.00%
2024/09/06	2	27.43	1	27.45	27.50	1	28,154	0.00%
2024/09/04	12.6	27.09	0.2	27.25	27.25	12.4	28,333	0.04%
2024/09/03	0	0.00	16.1	28.06	27.65	-16.1	28,137	-0.06%
2024/09/02	0	0.00	0	28.20	28.10	0	28,285	0.00%
2024/08/30	1.2	28.05	6	28.05	28.20	-4.9	28,505	-0.02%
2024/08/29	0.4	27.90	0	27.90	27.95	0.3	28,306	0.00%
2024/08/26	0	0.00	52	27.85	27.90	-52	30,998	-0.17%
2024/08/23	0	0.00	4.8	27.43	27.40	-4.8	31,165	-0.02%
2024/08/22	0.2	27.30	6	27.25	27.40	-5.8	31,283	-0.02%
2024/08/21	0	0.00	21.2	27.21	27.35	-21.2	31,623	-0.07%
2024/08/20	2	27.35	4	27.30	27.30	-2	31,956	-0.01%
2024/08/16	0	0.00	4.6	27.20	27.30	-4.6	33,710	-0.01%
2024/08/15	1.2	26.95	5	26.90	26.70	-3.8	34,426	-0.01%
2024/08/14	1	27.05	6	27.18	27.25	-5	35,510	-0.01%
2024/08/13	4	26.80	1	27.00	26.80	3	36,429	0.01%
2024/08/12	7	27.01	2.3	27.00	27.00	4.7	36,545	0.01%
2024/08/09	0	0.00	10	26.80	26.65	-10	36,425	-0.03%
2024/08/08	4.6	25.79	2	25.95	25.80	2.6	36,014	0.01%
2024/08/07	3	25.83	2	25.90	25.90	1	35,903	0.00%
2024/08/06	6	25.47	30	25.60	25.75	-24	35,931	-0.07%
2024/08/05	87.7	25.22	42.7	25.63	25.35	45	35,513	0.13%
2024/08/02	29	26.28	5	26.36	26.45	24	34,697	0.07%
2024/08/01	4.2	26.53	0	0.00	26.65	4.2	34,521	0.01%
2024/07/31	23.6	26.58	0	0.00	26.55	23.6	34,624	0.07%
2024/07/30	57.1	26.18	0	0.00	26.25	57.1	34,344	0.17%
2024/07/29	19.4	26.81	5	27.05	26.70	14.4	33,901	0.04%
2024/07/26	126.4	26.99	6.6	27.17	27.00	119.8	33,348	0.36%	大買/鉅額交易
2024/07/23	2.1	29.78	18.6	29.90	29.80	-16.5	32,615	-0.05%
2024/07/22	3	29.62	3.7	29.59	29.70	-0.7	31,924	0.00%
2024/07/19	2	30.28	70	30.45	30.25	-68	31,416	-0.22%
2024/07/18	0	0.00	15	30.40	30.45	-15	30,911	-0.05%
2024/07/17	1	30.10	7	30.01	30.05	-6	30,308	-0.02%
2024/07/16	3	29.80	4	29.99	30.00	-1	29,926	0.00%
2024/07/15	2	29.85	0.1	29.90	30.00	1.9	29,944	0.01%
2024/07/12	0	0.00	2	29.90	29.90	-2	29,800	-0.01%
2024/07/11	0	0.00	1	29.70	29.85	-1	29,938	0.00%
2024/07/10	18	29.38	3	29.40	29.60	15	30,359	0.05%
2024/07/09	9	29.26	1	29.25	29.25	8	30,202	0.03%
2024/07/08	0.3	29.20	2.2	29.24	29.25	-2	30,075	-0.01%
2024/07/05	5	29.15	6	29.13	29.25	-1	29,962	0.00%
2024/07/04	0	0.00	13.6	29.18	29.25	-13.6	30,026	-0.05%
2024/07/03	0.2	28.90	2	29.00	29.05	-1.8	29,942	-0.01%
2024/07/02	1	28.60	0	0.00	28.75	1	29,776	0.00%
2024/07/01	2.5	28.80	6	28.75	28.75	-3.5	30,048	-0.01%
2024/06/28	7.2	28.63	9	28.83	28.55	-1.8	30,067	-0.01%
2024/06/27	2.6	28.54	2	28.55	28.60	0.6	29,873	0.00%
2024/06/26	5.5	28.87	0	0.00	28.80	5.5	29,720	0.02%
2024/06/25	5	29.01	85	29.02	29.10	-80	29,742	-0.27%
2024/06/21	10	28.95	50	29.00	28.90	-40	29,922	-0.13%
2024/06/20	13	28.93	1	29.00	29.00	12	29,718	0.04%
2024/06/19	1	28.90	12	29.00	28.95	-11	29,989	-0.04%
2024/06/18	0	28.70	5.1	28.82	28.85	-5.1	29,873	-0.02%
2024/06/14	3.1	28.70	10	28.65	28.75	-6.9	30,207	-0.02%
2024/06/13	1	28.80	36	28.85	28.70	-35	30,815	-0.11%
2024/06/11	1.1	28.70	0	0.00	28.60	1.1	31,762	0.00%
2024/06/06	0	0.00	4.1	28.82	28.85	-4.1	31,698	-0.01%
2024/06/05	4	28.60	0.5	28.60	28.60	3.5	31,635	0.01%
2024/06/04	2	28.35	1	28.25	28.35	1	31,708	0.00%
2024/06/03	1	28.45	1	28.70	28.60	0	31,681	0.00%
2024/05/31	0	0.00	6.5	28.75	28.60	-6.5	31,204	-0.02%
2024/05/30	4	27.81	1	27.85	27.70	3	29,475	0.01%
2024/05/29	11.2	28.00	1	28.00	27.90	10.2	29,317	0.03%
2024/05/28	50	28.50	0	0.00	28.40	50	29,067	0.17%
2024/05/27	20.9	28.22	3	28.60	28.65	17.9	29,542	0.06%
2024/05/24	7	28.32	0	0.00	28.30	7	29,801	0.02%
2024/05/23	5	28.28	1	28.30	28.65	4	29,765	0.01%
2024/05/22	21	28.60	0.2	28.75	28.50	20.8	28,969	0.07%
2024/05/21	6	29.03	0.1	28.65	28.85	5.9	28,352	0.02%
2024/05/20	1	29.35	36.5	29.14	29.40	-35.5	27,499	-0.13%
2024/05/17	0	0.00	3.3	28.81	29.00	-3.3	26,294	-0.01%
2024/05/16	0	0.00	14.2	28.25	28.30	-14.2	25,180	-0.06%
2024/05/15	2	28.05	7.1	28.13	28.00	-5.1	24,945	-0.02%
2024/05/14	10.2	28.05	1	27.95	27.90	9.2	25,005	0.04%
2024/05/13	1	28.25	0	0.00	28.30	1	25,333	0.00%
2024/05/10	1	28.05	12	28.18	28.50	-11	25,250	-0.04%
2024/05/09	13.2	28.00	2	28.18	27.90	11.2	25,063	0.04%
2024/05/08	0	0.00	1.1	28.10	28.25	-1.1	24,971	0.00%
2024/05/07	6	28.04	3.6	28.08	28.20	2.4	24,922	0.01%
2024/05/06	1.2	28.17	0.1	28.05	28.10	1.1	24,685	0.00%
2024/05/03	11	27.64	0	0.00	27.60	11	24,200	0.05%
2024/05/02	20.1	27.60	52	27.60	27.45	-31.9	24,077	-0.13%
2024/04/30	2.8	27.58	0.5	27.55	27.40	2.3	24,007	0.01%
2024/04/29	1	27.30	92.5	27.38	27.65	-91.5	23,856	-0.38%
2024/04/26	3.1	26.95	2	27.15	27.10	1.1	23,407	0.00%
2024/04/25	2.2	26.95	2	27.05	27.15	0.2	23,519	0.00%
2024/04/24	0	0.00	8.2	27.27	27.05	-8.2	23,463	-0.03%
2024/04/23	2	27.23	38	27.29	27.20	-36	23,582	-0.15%
2024/04/22	1	26.95	8	27.02	27.05	-7	23,508	-0.03%
2024/04/19	9.5	26.54	0	0.00	26.55	9.5	23,286	0.04%
2024/04/18	10	27.00	4.4	26.92	27.00	5.6	22,782	0.02%
2024/04/17	16	26.34	2	26.55	26.50	14	22,603	0.06%
2024/04/16	15.3	26.54	2	26.60	26.30	13.3	22,238	0.06%
2024/04/15	5.1	26.95	7	26.96	27.05	-1.9	21,578	-0.01%
2024/04/12	2.1	27.05	6.4	27.10	27.10	-4.3	21,487	-0.02%
2024/04/11	1	27.15	0	0.00	27.25	1	21,342	0.00%
2024/04/10	1	27.20	1.2	27.15	27.15	-0.2	21,272	0.00%
2024/04/09	1	27.15	8	27.29	27.30	-7	21,201	-0.03%
2024/04/08	0	0.00	2	27.10	27.15	-2	21,091	-0.01%
2024/04/03	13	26.97	2	27.00	26.90	11	20,964	0.05%
2024/04/02	2	27.20	0.1	27.20	27.30	1.9	20,732	0.01%
2024/04/01	0	0.00	0.2	27.25	27.35	-0.2	20,725	0.00%
2024/03/29	3	27.25	0	0.00	27.25	3	20,636	0.01%
2024/03/28	1	27.15	2	27.13	27.15	-1	20,438	0.00%
2024/03/27	12	27.12	0	0.00	27.20	12	20,255	0.06%
2024/03/26	0	0.00	9	27.20	27.35	-9	20,157	-0.04%
2024/03/25	25	27.05	0	0.00	27.05	25	19,831	0.13%
2024/03/22	4	27.08	6	27.05	27.10	-2	19,769	-0.01%
2024/03/21	0	0.00	20.4	26.70	26.75	-20.4	19,355	-0.11%
2024/03/20	0	0.00	10.8	26.57	26.50	-10.8	19,372	-0.06%
2024/03/19	13.2	26.47	8	26.65	26.55	5.2	19,384	0.03%
2024/03/18	31.5	26.49	7.2	26.47	26.50	24.3	19,138	0.13%
2024/03/15	3.5	25.91	26	26.02	26.20	-22.5	18,545	-0.12%
2024/03/14	5	26.09	6.9	26.01	26.05	-1.9	17,906	-0.01%
2024/03/13	2	25.63	12.4	25.68	25.70	-10.4	17,429	-0.06%
2024/03/12	3.5	25.54	19.5	25.57	25.65	-16	17,248	-0.09%
2024/03/11	1	25.40	35.5	25.37	25.50	-34.5	17,255	-0.20%
2024/03/08	3	25.28	10	25.30	25.30	-7	17,111	-0.04%
2024/03/07	4	25.34	0	0.00	25.40	4	16,848	0.02%
2024/03/06	3	25.27	10	25.43	25.40	-7	16,754	-0.04%
2024/03/05	0	0.00	5	25.40	25.30	-5	17,078	-0.03%
2024/03/04	1.5	25.33	5.2	25.35	25.35	-3.7	17,106	-0.02%
2024/03/01	0	0.00	15.2	25.20	25.35	-15.2	17,143	-0.09%
2024/02/29	2	25.25	150	25.24	25.25	-148	17,045	-0.87%	大賣/鉅額交易
2024/02/27	11	25.09	46	25.04	25.10	-35	16,349	-0.21%
2024/02/26	83	24.35	0	0.00	24.35	83	15,680	0.53%
2024/02/23	22.2	24.48	1	24.50	24.40	21.2	15,393	0.14%
2024/02/22	22	24.55	5	24.65	24.50	17	15,548	0.11%
2024/02/21	48	24.64	100	24.75	24.65	-52	15,462	-0.34%
2024/02/20	2.1	24.80	1.2	24.85	24.75	0.8	15,474	0.01%
2024/02/16	8	24.60	0	0.00	24.65	8	16,164	0.05%
2024/02/15	4	24.69	0	0.00	24.65	4	16,245	0.02%
2024/02/05	58.1	24.50	0	0.00	24.50	58.1	16,018	0.36%
2024/02/02	11.2	24.75	6	24.85	24.85	5.2	15,635	0.03%
2024/01/31	6	24.70	0	0.00	24.75	6	15,622	0.04%
2024/01/30	24	24.77	0	0.00	24.75	24	15,642	0.15%
2024/01/29	2	24.95	4.2	24.95	25.00	-2.2	15,754	-0.01%
2024/01/26	0	0.00	9	24.92	24.85	-9	15,870	-0.06%
2024/01/24	18	24.60	0	0.00	24.65	18	15,832	0.11%
2024/01/23	3	24.62	0	0.00	24.65	3	15,780	0.02%
2024/01/22	5	24.56	2.1	24.70	24.55	2.9	15,738	0.02%
2024/01/19	10	24.80	0.2	24.75	24.70	9.8	15,569	0.06%
2024/01/18	3	24.68	5	24.65	24.55	-2	15,506	-0.01%
2024/01/17	15.1	24.77	0	0.00	24.60	15.1	15,396	0.10%
2024/01/16	6.1	24.96	1	25.10	25.00	5.1	15,148	0.03%
2024/01/15	1	25.35	1	25.40	25.40	0	14,957	0.00%
2024/01/12	3.1	25.36	1	25.35	25.35	2.1	15,170	0.01%
2024/01/11	10.3	25.45	0	0.00	25.40	10.3	15,220	0.07%
2024/01/09	1	25.55	31	25.60	25.50	-30	15,226	-0.20%
2024/01/08	0	0.00	6.2	25.81	25.80	-6.2	15,229	-0.04%
2024/01/04	0	0.00	3	25.70	25.70	-3	15,318	-0.02%
2024/01/03	2	25.45	0	0.00	25.60	2	15,632	0.01%
2024/01/02	1	25.70	0	0.00	25.90	1	15,580	0.01%
2023/12/29	0	0.00	40	25.75	25.80	-40	15,639	-0.26%
2023/12/28	0	0.00	6	25.72	25.80	-6	15,982	-0.04%
2023/12/27	0	0.00	0.3	25.60	25.70	-0.3	15,958	0.00%
2023/12/26	0	0.00	1	25.50	25.50	-1	15,869	-0.01%
2023/12/25	1.8	25.32	0.5	25.35	25.35	1.3	15,844	0.01%
2023/12/21	4	25.33	34	25.35	25.40	-30	15,928	-0.19%
2023/12/20	2.1	25.40	0	0.00	25.40	2.1	15,837	0.01%
2023/12/18	1	25.65	0	0.00	25.65	1	15,928	0.01%
2023/12/15	3	25.65	11	25.78	25.70	-8	16,006	-0.05%
2023/12/14	0	0.00	2.4	25.71	25.75	-2.4	15,631	-0.02%
2023/12/12	0	0.00	0.2	25.45	25.50	-0.2	15,780	0.00%
2023/12/11	0	0.00	5	25.50	25.60	-5	15,935	-0.03%
2023/12/08	0	0.00	3	25.63	25.60	-3	15,933	-0.02%
2023/12/07	0.3	25.45	5	25.49	25.50	-4.7	15,995	-0.03%
2023/12/05	0	0.00	1	25.45	25.45	-1	15,903	-0.01%
2023/12/04	1.2	25.20	0	0.00	25.25	1.2	15,964	0.01%
2023/12/01	20	25.30	4	25.25	25.25	16	16,050	0.10%
2023/11/30	0.1	25.60	0	0.00	25.60	0.1	15,938	0.00%
2023/11/29	0.1	25.55	0	0.00	25.55	0.1	15,390	0.00%
2023/11/28	0	0.00	2.3	25.59	25.70	-2.3	15,247	-0.02%
2023/11/27	0	0.00	4.1	25.47	25.35	-4.1	15,485	-0.03%
2023/11/24	0.3	25.45	0.5	25.40	25.50	-0.2	15,446	0.00%
2023/11/22	0	0.00	1	25.60	25.50	-1	15,421	-0.01%
2023/11/21	1	25.60	188.5	25.58	25.70	-187.5	15,392	-1.22%	大賣/鉅額交易
2023/11/20	10	25.10	2	25.20	25.20	8	15,160	0.05%
2023/11/17	5	25.25	3.3	25.23	25.15	1.7	15,128	0.01%
2023/11/16	0	0.00	23	24.95	25.15	-23	15,028	-0.15%
2023/11/15	0	0.00	6	24.59	24.60	-6	14,492	-0.04%
2023/11/14	1	24.40	0.2	24.50	24.50	0.9	14,218	0.01%
2023/11/10	1	24.50	8.5	24.50	24.50	-7.5	14,489	-0.05%
2023/11/09	0.2	24.50	0	0.00	24.45	0.2	14,577	0.00%
2023/11/08	2	24.50	0	0.00	24.55	2	14,809	0.01%
2023/11/06	0	0.00	2	24.65	24.55	-2	14,703	-0.01%
2023/11/03	102	24.20	5.3	24.37	24.35	96.7	14,523	0.67%	大買/
2023/11/02	1	24.25	8.4	24.19	24.15	-7.4	14,579	-0.05%
2023/11/01	3	23.90	0.2	23.95	23.85	2.8	14,552	0.02%
2023/10/31	10	23.84	0	0.00	23.85	10	14,678	0.07%
2023/10/30	1	23.80	1	23.85	23.85	0	14,894	0.00%
2023/10/26	6	23.86	8	23.86	23.80	-2	15,070	-0.01%
2023/10/25	1	23.95	1	24.00	23.95	0	15,050	0.00%
2023/10/24	3	23.92	0.5	24.00	23.95	2.5	15,626	0.02%
2023/10/23	2.3	23.93	0	0.00	24.05	2.3	16,228	0.01%
2023/10/20	12	24.03	1	24.05	24.00	11	16,482	0.07%
2023/10/19	0.1	24.35	1	24.35	24.20	-0.9	16,384	-0.01%
2023/10/16	1	24.65	8.6	24.64	24.70	-7.6	16,846	-0.05%
2023/10/12	0	0.00	2	24.75	24.75	-2	17,048	-0.01%
2023/10/11	6.1	24.49	8.6	24.48	24.60	-2.5	17,071	-0.01%
2023/10/06	5	24.10	0	0.00	24.20	5	16,857	0.03%
2023/10/05	0	0.00	0.3	24.05	24.00	-0.3	16,946	0.00%
2023/10/04	30.6	23.84	12.4	23.90	23.80	18.2	16,918	0.11%
2023/10/03	5	24.10	3	24.05	24.10	2	16,657	0.01%
2023/10/02	15	24.25	0	0.00	24.15	15	16,730	0.09%
2023/09/27	4	24.19	11	24.15	24.15	-7	17,375	-0.04%
2023/09/26	2	24.15	0.1	24.15	24.15	2	17,441	0.01%
2023/09/25	3	24.20	0	0.00	24.30	3	17,418	0.02%
2023/09/22	5.4	24.14	0	0.00	24.10	5.4	17,676	0.03%
2023/09/21	10.3	24.10	8	24.09	24.05	2.3	17,755	0.01%
2023/09/20	1	24.40	0	0.00	24.35	1	17,558	0.01%
2023/09/19	1.3	24.46	0	0.00	24.45	1.3	17,476	0.01%
2023/09/18	0.2	24.45	0	0.00	24.45	0.2	17,648	0.00%
2023/09/15	1	24.50	1	24.50	24.40	0	17,710	0.00%
2023/09/14	33	24.78	2.3	24.68	24.80	30.7	17,220	0.18%
2023/09/13	0	0.00	2	24.25	24.30	-2	17,044	-0.01%
2023/09/12	19	24.15	3	24.22	24.25	16	17,281	0.09%
2023/09/11	4	24.10	14.2	24.18	24.15	-10.2	17,201	-0.06%
2023/09/08	12.5	24.20	0	0.00	24.20	12.5	17,161	0.07%
2023/09/07	10.2	24.25	7.8	24.30	24.20	2.5	17,201	0.01%
2023/09/06	12	24.40	15.1	24.55	24.35	-3.1	17,154	-0.02%
2023/09/05	1	24.55	4.3	24.51	24.50	-3.3	17,051	-0.02%
2023/09/04	1	24.65	0.1	24.70	24.60	0.9	17,088	0.01%
2023/09/01	6.4	24.63	0	0.00	24.55	6.4	17,206	0.04%
2023/08/31	2.3	24.72	0.8	24.80	24.45	1.5	17,334	0.01%
2023/08/30	4.3	24.79	11.3	24.80	24.80	-6.9	17,105	-0.04%
2023/08/29	0	0.00	0.4	24.65	24.60	-0.4	17,267	0.00%
2023/08/28	9	24.61	6	24.52	24.50	3	17,312	0.02%
2023/08/25	0.1	24.45	8	24.40	24.35	-8	17,853	-0.04%
2023/08/24	12.3	24.47	2	24.46	24.40	10.3	17,935	0.06%
2023/08/23	34.1	24.59	1	24.60	24.55	33.1	17,763	0.19%
2023/08/22	1.2	24.71	0	0.00	24.65	1.2	17,798	0.01%
2023/08/18	3.1	24.53	1.1	24.66	24.60	2	17,896	0.01%
2023/08/17	32.3	24.44	0	0.00	24.50	32.3	17,943	0.18%
2023/08/16	25.6	24.58	0	0.00	24.55	25.6	17,968	0.14%
2023/08/15	12.7	25.15	0	0.00	25.00	12.7	18,074	0.07%
2023/08/14	14	25.39	4.1	25.36	25.35	9.9	18,157	0.05%
2023/08/11	0	0.00	0.1	25.90	25.70	-0.1	18,303	0.00%
2023/08/10	1	25.85	1	25.75	25.85	0	18,654	0.00%
2023/08/09	6.5	25.62	0	0.00	25.90	6.5	18,587	0.03%
2023/08/08	0	0.00	2.8	25.73	25.60	-2.8	18,629	-0.02%
2023/08/07	0	0.00	4.2	25.66	25.75	-4.2	18,521	-0.02%
2023/08/04	5.9	25.61	1	25.55	25.55	4.9	19,029	0.03%
2023/08/02	3.1	25.65	7.5	25.63	25.65	-4.4	19,034	-0.02%
2023/08/01	0	0.00	2	25.95	25.95	-2	18,926	-0.01%
2023/07/31	2	25.88	6	25.90	25.85	-4	18,911	-0.02%
2023/07/28	0	0.00	10.7	25.98	25.95	-10.7	18,840	-0.06%
2023/07/27	14.9	25.98	5	26.00	26.00	9.9	19,073	0.05%
2023/07/26	3	26.82	2	26.80	26.95	1	18,746	0.01%
2023/07/25	3	26.33	0.2	26.50	26.55	2.8	18,198	0.02%
2023/07/24	4	26.26	0	0.00	26.25	4	17,976	0.02%
2023/07/21	0	0.00	3	26.53	26.45	-3	17,922	-0.02%
2023/07/20	0	0.00	1	26.60	26.60	-1	17,686	-0.01%
2023/07/19	6.6	26.35	0.4	26.35	26.45	6.2	17,536	0.04%
2023/07/18	5.6	26.31	37.3	26.44	26.45	-31.7	17,454	-0.18%
2023/07/17	16	26.43	0	0.00	26.45	16	17,439	0.09%
2023/07/14	0	0.00	1.4	26.10	26.30	-1.4	17,330	-0.01%
2023/07/12	1	25.50	2	25.73	25.95	-1	17,202	-0.01%
2023/07/11	1	25.80	0	0.00	25.80	1	17,178	0.01%
2023/07/10	2	25.43	5	25.43	25.45	-3	17,133	-0.02%
2023/07/07	39.2	25.47	5	25.55	25.55	34.2	17,090	0.20%
2023/07/06	11	25.85	0	0.00	25.80	11	17,046	0.06%
2023/07/05	0	0.00	3.1	26.10	26.15	-3.1	16,503	-0.02%
2023/07/04	2	26.00	0	0.00	26.05	2	16,516	0.01%
2023/07/03	0	0.00	1	26.20	26.20	-1	17,050	-0.01%
2023/06/30	2	25.98	3	26.23	26.05	-1	17,383	-0.01%
2023/06/29	5	26.10	1	26.00	25.95	4	17,356	0.02%
2023/06/28	1	26.10	2	26.15	26.10	-1	17,343	-0.01%
2023/06/27	3.3	26.25	0	0.00	26.20	3.3	17,375	0.02%
2023/06/26	1	26.30	9.1	26.34	26.35	-8.1	17,445	-0.05%
2023/06/20	1	26.20	0.8	26.25	26.30	0.2	17,509	0.00%
2023/06/19	7	26.11	4	26.14	26.30	3	17,602	0.02%
2023/06/15	3	26.15	0	0.00	26.25	3	17,695	0.02%
2023/06/13	3	26.10	10	26.35	26.30	-7	18,799	-0.04%
2023/06/12	27.1	26.18	2	26.30	26.20	25.1	18,972	0.13%
2023/06/09	5	26.60	2.2	26.50	26.50	2.8	19,209	0.01%
2023/06/08	1	26.50	0	0.00	26.60	1	19,690	0.01%
2023/06/07	3	26.60	2	26.63	26.70	1	20,013	0.00%
2023/06/06	6	26.48	0	0.00	26.55	6	20,186	0.03%
2023/06/05	0	0.00	114.1	26.31	26.35	-114.1	20,288	-0.56%	大賣/鉅額交易
2023/06/02	4	26.02	22	25.98	26.00	-18	20,283	-0.09%
2023/06/01	3.8	25.87	2	25.90	25.85	1.8	20,341	0.01%
2023/05/31	0	0.00	2	26.00	25.90	-2	20,433	-0.01%
2023/05/30	3	25.93	0	0.00	25.90	3	20,093	0.01%
2023/05/29	0	0.00	6.4	25.90	25.80	-6.4	20,295	-0.03%
2023/05/26	11	25.78	6.5	25.86	25.75	4.5	21,019	0.02%
2023/05/25	20	25.81	0.2	25.95	25.80	19.8	21,338	0.09%
2023/05/24	31	26.10	12.1	26.04	26.10	18.9	21,844	0.09%
2023/05/23	3	26.08	28.2	26.14	26.10	-25.2	24,309	-0.10%
2023/05/22	5.3	26.19	2	26.25	26.20	3.3	24,670	0.01%
2023/05/19	3	26.20	14.3	26.20	26.30	-11.3	24,822	-0.05%
2023/05/18	0.7	25.94	1	25.95	26.00	-0.3	24,535	0.00%
2023/05/17	1	25.60	64	25.84	25.90	-63	24,518	-0.26%
2023/05/16	5	25.51	2	25.55	25.70	3	24,504	0.01%
2023/05/15	20	25.16	4	25.21	25.30	16	24,649	0.06%
2023/05/12	1	25.20	4	25.25	25.25	-3	24,732	-0.01%
2023/05/11	1	25.35	30	25.45	25.45	-29	24,717	-0.12%
2023/05/10	2.8	25.42	146	25.30	25.50	-143.2	24,967	-0.57%	大賣/鉅額交易
2023/05/09	0	0.00	12	25.04	25.05	-12	24,612	-0.05%
2023/05/08	3	24.97	38.3	25.00	24.95	-35.3	24,684	-0.14%
2023/05/05	4	24.90	15.9	24.95	24.95	-11.9	24,564	-0.05%
2023/05/04	1	24.85	13.4	24.86	24.90	-12.4	24,734	-0.05%
2023/05/03	3.4	24.78	11	24.70	24.80	-7.7	24,849	-0.03%
2023/05/02	10.2	24.66	10	24.90	24.90	0.2	25,028	0.00%
2023/04/28	0.9	24.85	6	24.93	24.95	-5.1	25,602	-0.02%
2023/04/27	13	24.72	2	24.80	24.80	11	25,915	0.04%
2023/04/25	5	24.85	0	0.00	24.95	5	26,059	0.02%
2023/04/24	3	24.77	10	25.00	25.00	-7	26,186	-0.03%
2023/04/21	11	24.76	1	24.85	24.85	10	26,318	0.04%
2023/04/20	15	24.84	0	0.00	24.90	15	26,408	0.06%
2023/04/19	28	25.03	0	0.00	25.05	28	26,893	0.10%
2023/04/18	0	0.00	15.4	25.24	25.30	-15.4	26,824	-0.06%
2023/04/17	104.3	25.12	54	25.25	25.25	50.3	26,845	0.19%	大買/
2023/04/14	50	25.25	40	25.45	25.45	10	26,928	0.04%
2023/04/13	2.5	25.22	26.2	25.22	25.30	-23.7	26,870	-0.09%
2023/04/12	1.2	25.11	1	25.10	25.30	0.2	26,846	0.00%
2023/04/11	4	25.18	1	25.10	25.25	3	26,870	0.01%
2023/04/10	0	0.00	1	25.10	25.00	-1	26,754	0.00%
2023/04/07	13	25.05	5	25.11	25.00	8	26,718	0.03%
2023/04/06	2.9	25.39	1	25.35	25.45	1.9	26,524	0.01%
2023/03/31	0	0.00	26	25.19	25.30	-26	25,953	-0.10%
2023/03/30	1	24.90	16	25.00	25.00	-15	25,577	-0.06%
2023/03/29	1	24.85	38.2	24.88	24.90	-37.2	25,366	-0.15%
2023/03/28	1	24.75	10	24.75	24.80	-9	25,574	-0.04%
2023/03/27	23.5	24.68	5.6	24.68	24.70	17.9	25,631	0.07%
2023/03/24	2.2	24.65	0	0.00	24.70	2.2	25,780	0.01%
2023/03/23	2.5	24.40	0	0.00	24.65	2.5	25,780	0.01%
2023/03/22	9	24.38	33.4	24.34	24.45	-24.4	25,746	-0.09%
2023/03/21	2.4	23.96	0.2	24.20	23.95	2.3	25,969	0.01%
2023/03/20	36.3	23.75	4	23.65	23.75	32.3	25,940	0.12%
2023/03/17	6.1	23.73	6	23.70	23.70	0.1	25,820	0.00%
2023/03/16	39.4	23.58	50.5	23.60	23.55	-11.1	25,737	-0.04%
2023/03/15	6.3	24.13	0	0.00	24.00	6.3	25,346	0.02%
2023/03/14	35.3	24.06	0	0.00	24.05	35.3	25,227	0.14%
2023/03/13	87.5	24.28	1	24.35	24.35	86.5	24,999	0.35%
2023/03/10	125.3	24.61	4	24.60	24.55	121.3	24,830	0.49%	大買/鉅額交易
2023/03/09	33.1	24.82	2	24.85	24.85	31.1	24,730	0.13%
2023/03/08	1	24.95	5	25.00	25.00	-4	25,046	-0.02%
2023/03/07	13	24.95	5.2	24.86	25.00	7.8	25,186	0.03%
2023/03/06	7	24.81	10	24.85	24.85	-3	25,275	-0.01%
2023/03/03	102	24.80	0	0.00	24.65	102	25,394	0.40%	大買/鉅額交易
2023/03/02	20.2	24.67	20.1	24.70	24.70	0.1	25,413	0.00%
2023/03/01	12	24.75	12	24.92	24.80	0	25,464	0.00%
2023/02/24	7	24.87	3	24.92	24.95	4	25,274	0.02%
2023/02/23	11	24.85	1	24.90	24.95	10	24,712	0.04%
2023/02/22	4	24.73	4	24.79	24.90	0	24,520	0.00%
2023/02/21	103.1	24.71	7.2	24.74	24.75	95.9	24,211	0.40%	大買/
2023/02/20	9	25.89	1	25.95	26.00	8	22,032	0.04%
2023/02/17	11	25.35	9	25.35	25.40	2	22,020	0.01%
2023/02/15	1.2	25.07	28	25.13	25.05	-26.8	22,859	-0.12%
2023/02/14	0.2	25.35	12	25.32	25.25	-11.9	22,744	-0.05%
2023/02/13	12	25.04	6	25.11	25.20	6	22,744	0.03%
2023/02/10	26	24.67	0.1	24.80	24.70	25.9	22,403	0.12%
2023/02/09	25	24.51	7	24.60	24.60	18	22,403	0.08%
2023/02/08	17	24.47	0.2	24.70	24.50	16.9	22,448	0.08%
2023/02/07	12.2	24.52	0	0.00	24.40	12.2	22,204	0.05%
2023/02/06	8.3	24.60	0	0.00	24.50	8.3	22,109	0.04%
2023/02/03	11	24.70	0	0.00	24.70	11	21,991	0.05%
2023/02/02	6	24.68	0	0.00	24.65	6	22,066	0.03%
2023/02/01	0.5	24.75	0	0.00	24.65	0.5	21,983	0.00%
2023/01/31	13	24.59	0	0.00	24.50	13	22,091	0.06%
2023/01/30	11	24.51	30	24.60	24.90	-19	21,892	-0.09%
2023/01/17	39.3	24.25	2.3	24.44	24.15	37	21,493	0.17%
2023/01/16	9.4	24.45	0	0.00	24.45	9.4	21,542	0.04%
2023/01/13	1	24.25	13	24.30	24.25	-12	21,747	-0.06%
2023/01/12	13	24.10	2	24.35	24.05	11	22,253	0.05%
2023/01/11	7	24.35	0	0.00	24.20	7	22,618	0.03%
2023/01/10	1.1	24.35	0	0.00	24.50	1.1	23,176	0.00%
2023/01/09	5	24.46	41	24.44	24.60	-36	23,482	-0.15%
2023/01/05	1	24.00	12	24.08	24.00	-11	24,293	-0.05%
2023/01/04	21	23.83	0	0.00	23.80	21	24,469	0.09%
2023/01/03	0	0.00	0.5	24.15	24.00	-0.5	24,994	0.00%
2022/12/30	1	24.20	1	24.15	24.05	0	25,089	0.00%
2022/12/29	7.1	23.92	50	24.10	24.10	-42.9	25,674	-0.17%
2022/12/28	6	24.07	2.5	24.11	24.05	3.5	25,844	0.01%
2022/12/27	50	24.35	0	24.30	24.30	50	26,088	0.19%
2022/12/23	7	24.05	0	0.00	24.10	7	26,908	0.03%
2022/12/22	0	0.00	0.1	24.30	24.35	-0.1	27,330	0.00%
2022/12/21	1	24.00	0	0.00	24.10	1	27,681	0.00%
2022/12/20	6.1	23.97	0	0.00	24.00	6.1	27,990	0.02%
2022/12/19	8	24.08	7.5	24.20	24.30	0.5	28,030	0.00%
2022/12/16	3	24.30	0	0.00	24.25	3	28,079	0.01%
2022/12/15	1	24.50	1	24.65	24.60	0	28,313	0.00%
2022/12/14	1	24.65	4	24.63	24.65	-3	28,358	-0.01%
2022/12/13	4	24.41	6	24.60	24.20	-2	28,309	-0.01%
2022/12/12	4	24.50	0	0.00	24.55	4	27,953	0.01%
2022/12/09	2	24.65	0	0.00	24.65	2	28,309	0.01%
2022/12/08	0	0.00	4	24.46	24.65	-4	28,421	-0.01%
2022/12/07	1	24.50	1	24.35	24.40	0	28,384	0.00%
2022/12/06	2	24.20	0	0.00	24.20	2	28,176	0.01%
2022/12/05	4.2	24.38	5	24.37	24.25	-0.8	28,230	0.00%
2022/12/02	7.4	24.29	2	24.25	24.15	5.4	28,164	0.02%
2022/12/01	14	24.74	7	24.76	24.60	7	28,065	0.02%
2022/11/30	6.3	24.73	26	24.74	24.80	-19.7	27,907	-0.07%
2022/11/29	14.4	24.22	63	24.29	24.50	-48.6	27,597	-0.18%
2022/11/28	1.2	23.77	2	24.10	24.10	-0.9	27,285	0.00%
2022/11/25	32.1	24.14	0	0.00	24.15	32.1	27,359	0.12%
2022/11/24	3	24.12	2	24.20	24.25	1	27,342	0.00%
2022/11/23	4	23.99	69	23.95	24.00	-65	27,320	-0.24%
2022/11/22	8	23.68	0	0.00	23.75	8	27,186	0.03%
2022/11/21	13.1	23.52	0	0.00	23.75	13.1	27,053	0.05%
2022/11/18	5	23.56	0	0.00	23.70	5	26,863	0.02%
2022/11/17	65.1	23.65	5	23.65	23.75	60.1	26,730	0.22%
2022/11/16	34	24.02	8	23.97	24.00	26	26,587	0.10%
2022/11/15	0.5	24.20	1	24.10	24.20	-0.5	26,305	0.00%
2022/11/14	5	23.97	3	24.00	24.05	2	25,900	0.01%
2022/11/11	44	23.86	13.2	23.83	24.00	30.8	25,449	0.12%
2022/11/10	11.1	23.25	1	23.30	23.20	10.1	24,852	0.04%
2022/11/09	59	23.44	0	0.00	23.45	59	24,785	0.24%
2022/11/08	11	23.47	0	0.00	23.50	11	24,490	0.04%
2022/11/07	9	23.22	14	23.42	23.50	-5	24,427	-0.02%
2022/11/04	4.5	22.95	0	23.05	23.05	4.5	24,457	0.02%
2022/11/03	2	23.03	1	23.10	23.05	1	24,429	0.00%
2022/11/02	18	23.27	0	0.00	23.25	18	24,583	0.07%
2022/11/01	0.3	23.50	2	23.45	23.40	-1.7	24,560	-0.01%
2022/10/31	1	23.30	0	0.00	23.20	1	24,549	0.00%
2022/10/28	0.6	23.25	0	0.00	23.15	0.6	24,458	0.00%
2022/10/27	2.5	23.20	0	0.00	23.10	2.5	24,668	0.01%
2022/10/26	2.5	23.31	3	23.30	23.20	-0.5	24,592	0.00%
2022/10/25	2	22.70	0.5	22.60	22.80	1.6	24,368	0.01%
2022/10/24	9	22.78	9	22.92	22.85	0	24,346	0.00%
2022/10/21	8.3	22.92	8	22.96	22.95	0.3	24,367	0.00%
2022/10/20	6	22.23	2.2	22.41	22.55	3.8	24,420	0.02%
2022/10/19	20	22.70	50.4	22.90	22.50	-30.4	24,148	-0.13%
2022/10/18	28.4	22.93	1	22.95	23.00	27.4	24,006	0.11%
2022/10/17	15.3	23.11	0	0.00	23.10	15.3	23,675	0.06%
2022/10/14	78.1	23.64	3	23.62	23.55	75.1	23,619	0.32%
2022/10/13	15.2	23.80	2	23.55	23.75	13.2	23,349	0.06%
2022/10/12	6	24.28	2	24.60	24.60	4	22,797	0.02%
2022/10/11	18.8	24.60	1	24.40	24.40	17.8	22,867	0.08%
2022/10/07	6	25.33	0	0.00	25.30	6	22,305	0.03%
2022/10/06	6	25.24	0	0.00	25.45	6	22,453	0.03%
2022/10/05	11.1	25.33	53.4	25.25	25.25	-42.3	22,312	-0.19%
2022/10/04	23	25.39	5	25.55	25.30	18	22,603	0.08%
2022/10/03	17.1	25.36	0	0.00	25.35	17.1	23,041	0.07%
2022/09/30	5.5	25.81	2	25.95	25.75	3.5	22,887	0.02%
2022/09/29	11	26.07	0.1	26.00	26.10	10.9	22,759	0.05%
2022/09/28	4	26.11	8	26.09	26.10	-4	22,658	-0.02%
2022/09/27	10.4	26.21	0	0.00	26.15	10.4	22,376	0.05%
2022/09/26	2	26.43	6	26.48	26.35	-4	22,217	-0.02%
2022/09/23	3	26.77	2	26.75	26.75	1	22,276	0.00%
2022/09/22	16.3	26.89	0	26.95	26.80	16.3	22,245	0.07%
2022/09/21	2	27.30	0	0.00	27.30	2	21,945	0.01%
2022/09/20	1.5	27.38	2	27.45	27.40	-0.6	21,898	0.00%
2022/09/19	2	27.50	3	27.45	27.40	-1	21,916	0.00%
2022/09/16	4.1	27.35	0	0.00	27.40	4.1	21,998	0.02%
2022/09/15	3.2	27.39	4.3	27.53	27.55	-1.1	21,723	0.00%
2022/09/14	3.2	27.51	1	27.45	27.40	2.2	21,826	0.01%
2022/09/13	5	27.88	3	27.87	27.75	2	21,825	0.01%
2022/09/12	0	0.00	53	27.66	27.75	-53	21,909	-0.24%
2022/09/08	10	27.43	0	0.00	27.50	10	22,215	0.05%
2022/09/07	35	27.39	0	0.00	27.30	35	22,493	0.16%
2022/09/06	49	27.81	9	27.75	27.80	40	22,502	0.18%
2022/09/05	5	27.51	0.1	27.69	27.55	4.9	22,607	0.02%
2022/09/02	9	27.67	5	27.65	27.60	4	22,677	0.02%
2022/09/01	9.2	27.66	0	0.00	27.65	9.2	22,680	0.04%
2022/08/31	11	27.84	14	28.15	28.20	-3	22,507	-0.01%
2022/08/30	0	0.00	11	27.70	27.65	-11	22,279	-0.05%
2022/08/29	6	27.53	5	27.75	27.70	1	22,262	0.00%
2022/08/26	6	27.91	10	28.02	28.00	-4	22,205	-0.02%
2022/08/25	3	27.77	5	27.85	27.80	-2	22,389	-0.01%
2022/08/24	2.7	27.61	2	27.50	27.65	0.7	22,660	0.00%
2022/08/23	15	27.55	2	27.60	27.55	13	23,486	0.06%
2022/08/22	24.4	27.85	0	0.00	27.80	24.4	23,625	0.10%
2022/08/19	0	0.00	1	28.05	28.05	-1	23,772	0.00%
2022/08/18	7	28.04	10	28.05	28.05	-3	24,571	-0.01%
2022/08/17	7	28.16	0	0.00	28.25	7	24,592	0.03%
2022/08/16	1.1	28.30	2	28.23	28.30	-0.9	24,579	0.00%
2022/08/15	8	28.45	5	28.45	28.35	3	24,915	0.01%
2022/08/12	7	28.44	4	28.40	28.45	3	25,136	0.01%
2022/08/11	2	28.50	10	28.40	28.50	-8	25,489	-0.03%
2022/08/10	5	28.19	0	0.00	28.15	5	25,919	0.02%
2022/08/09	6	27.98	5	27.98	28.10	1	26,201	0.00%
2022/08/08	3	27.50	0	0.00	27.60	3	26,293	0.01%
2022/08/05	2	27.40	1	27.40	27.55	1	26,864	0.00%
2022/08/04	0	0.00	1	27.15	27.30	-1	27,340	0.00%
2022/08/03	3.2	26.99	4	27.20	27.20	-0.8	27,583	0.00%
2022/08/02	6.1	27.27	3	27.18	27.35	3.1	28,013	0.01%
2022/08/01	7	27.31	1	27.35	27.20	6	28,162	0.02%
2022/07/29	14.5	27.34	7	27.43	27.50	7.5	28,435	0.03%
2022/07/28	26.4	27.44	2	27.30	27.65	24.4	28,289	0.09%
2022/07/27	28.1	29.26	3	29.17	29.35	25.1	28,025	0.09%
2022/07/26	7	29.24	2	29.23	29.20	5	27,904	0.02%
2022/07/25	87	29.39	14.1	29.27	29.15	72.9	27,790	0.26%
2022/07/22	7	28.80	14.1	28.86	29.05	-7.1	27,909	-0.03%
2022/07/21	2	28.20	1.1	28.17	28.45	0.9	27,922	0.00%
2022/07/20	0	0.00	0.1	28.35	27.85	-0.1	27,933	0.00%
2022/07/19	4	27.70	0	0.00	27.85	4	27,927	0.01%
2022/07/18	6.2	27.78	6	27.93	28.00	0.2	28,027	0.00%
2022/07/15	4	27.08	2	27.20	27.20	2	27,870	0.01%
2022/07/14	14	27.34	11.1	27.28	27.40	2.9	27,967	0.01%
2022/07/13	9.5	27.17	5.1	27.16	27.10	4.5	27,947	0.02%
2022/07/12	6.2	26.49	0	0.00	26.50	6.2	28,125	0.02%
2022/07/11	26.5	27.16	10	27.05	27.05	16.5	27,990	0.06%
2022/07/08	9.1	28.29	0	0.00	28.30	9.1	28,352	0.03%
2022/07/07	1.3	28.59	0	0.00	28.60	1.3	28,510	0.00%
2022/07/06	3	28.67	0	0.00	28.60	3	28,719	0.01%
2022/07/05	0	0.00	1	29.00	29.05	-1	29,133	0.00%
2022/07/04	21	29.08	0	29.05	28.95	21	29,590	0.07%
2022/07/01	1	28.90	7	29.11	29.10	-6	30,456	-0.02%
2022/06/30	11.4	29.02	0	0.00	29.00	11.4	30,507	0.04%
2022/06/29	1	29.50	0	0.00	29.40	1	30,565	0.00%
2022/06/28	1	29.65	0	0.00	29.70	1	30,665	0.00%
2022/06/24	0.2	29.55	3	29.68	29.65	-2.8	31,025	-0.01%
2022/06/23	1.6	29.37	0	0.00	29.40	1.6	31,097	0.01%
2022/06/22	3	28.93	2	29.10	28.95	1	30,976	0.00%
2022/06/21	4	29.19	1	29.50	29.50	3	30,840	0.01%
2022/06/20	0	0.00	3	29.00	29.00	-3	30,838	-0.01%
2022/06/17	7	29.10	5	29.30	29.10	2	30,830	0.01%
2022/06/16	4	29.69	2	29.68	29.50	2	30,482	0.01%
2022/06/15	0.2	29.15	0	0.00	29.15	0.2	30,603	0.00%
2022/06/14	1	29.20	0	0.00	29.45	1	30,745	0.00%
2022/06/13	20.1	28.87	0	0.00	28.90	20.1	30,810	0.07%
2022/06/10	2	29.15	2	29.25	29.15	0	30,665	0.00%
2022/06/09	4.1	29.14	0	0.00	29.15	4.1	30,719	0.01%
2022/06/08	2	29.45	1	29.40	29.50	1	30,664	0.00%
2022/06/07	2	29.35	0	0.00	29.35	2	30,891	0.01%
2022/06/06	20	29.50	1	29.50	29.60	19	31,008	0.06%
2022/06/02	10	29.65	0	0.00	29.55	10	31,306	0.03%
2022/06/01	4	29.88	5	30.20	29.80	-1	31,558	0.00%
2022/05/31	0	0.00	1	30.60	30.60	-1	31,353	0.00%
2022/05/30	0	0.00	2	29.95	30.05	-2	30,566	-0.01%
2022/05/27	1	29.35	5	29.34	29.40	-4	30,477	-0.01%
2022/05/26	75.1	28.81	0	0.00	28.80	75.1	30,519	0.25%
2022/05/25	0.1	29.65	1	29.70	29.55	-0.9	30,243	0.00%
2022/05/24	5	29.46	0	0.00	29.45	5	30,635	0.02%
2022/05/23	5	29.55	13.6	29.29	29.45	-8.6	30,589	-0.03%
2022/05/20	2.8	29.00	1.1	28.99	28.90	1.7	30,556	0.01%
2022/05/19	16	28.83	0	0.00	28.75	16	30,358	0.05%
2022/05/18	9	29.09	0	0.00	29.60	9	29,968	0.03%
2022/05/17	1	28.80	1	29.00	28.60	0	29,719	0.00%
2022/05/16	0.3	29.10	0	0.00	29.10	0.3	29,628	0.00%
2022/05/13	19	29.38	21.1	29.50	29.45	-2.1	29,513	-0.01%
2022/05/12	6.2	29.89	1	29.70	29.50	5.2	29,045	0.02%
2022/05/11	12.1	30.57	13	30.58	30.65	-1	28,676	0.00%
2022/05/10	13.2	29.66	6.1	29.75	30.35	7.1	28,560	0.02%
2022/05/09	2.3	30.87	0	0.00	30.70	2.3	28,178	0.01%
2022/05/06	3.2	31.50	8	31.41	31.80	-4.8	28,159	-0.02%
2022/05/05	5	32.00	0	32.25	32.10	5	28,325	0.02%
2022/05/04	0	0.00	0.2	32.75	32.40	-0.2	28,119	0.00%
2022/05/03	3.5	33.07	6	32.68	32.70	-2.6	28,203	-0.01%
2022/04/29	0	0.00	3	33.57	33.85	-3	27,989	-0.01%
2022/04/28	0.3	32.90	1	32.90	33.30	-0.7	27,975	0.00%
2022/04/27	0	0.00	8.6	33.08	33.20	-8.6	27,580	-0.03%
2022/04/26	2	33.28	6	33.46	33.45	-4	27,301	-0.01%
2022/04/25	3.1	32.45	3	32.42	32.45	0.1	26,959	0.00%
2022/04/22	3.1	32.68	2.2	32.26	33.00	0.9	26,784	0.00%
2022/04/21	6.1	32.21	0	0.00	32.20	6.1	26,673	0.02%
2022/04/20	34.1	32.11	25	32.37	32.50	9.1	26,892	0.03%
2022/04/19	4.1	32.26	1	32.35	32.15	3.1	26,908	0.01%
2022/04/18	4.3	32.09	4	32.39	32.20	0.3	26,963	0.00%
2022/04/15	3.2	33.44	10.1	33.40	33.30	-6.9	26,415	-0.03%
2022/04/14	13	33.71	43	33.39	33.35	-30	26,342	-0.11%
2022/04/13	0.1	35.15	5.1	35.25	35.25	-5	25,645	-0.02%
2022/04/12	2.1	34.98	1.1	34.91	35.15	1	25,441	0.00%
2022/04/11	7.2	35.20	19	35.18	35.35	-11.9	25,024	-0.05%
2022/04/08	29	34.27	31	34.52	34.85	-2	24,284	-0.01%
2022/04/07	17	34.25	9.2	34.37	33.75	7.8	23,842	0.03%
2022/04/06	15	33.85	7.7	33.50	34.05	7.3	22,977	0.03%
2022/04/01	1	33.10	11	33.05	33.00	-10	22,610	-0.04%
2022/03/31	0	0.00	2	33.15	33.05	-2	22,363	-0.01%
2022/03/30	0	0.00	11	32.90	32.85	-11	22,078	-0.05%
2022/03/29	1	32.30	6.2	32.33	32.30	-5.2	21,769	-0.02%
2022/03/28	0	0.00	6	31.90	32.10	-6	21,517	-0.03%
2022/03/25	1.1	31.75	0	0.00	31.80	1.1	21,349	0.01%
2022/03/24	0	0.00	12	31.75	31.80	-12	21,255	-0.06%
2022/03/23	1	31.60	1	31.60	31.70	0	21,237	0.00%
2022/03/22	0	0.00	2	31.28	31.40	-2	20,979	-0.01%
2022/03/21	2	31.15	2.4	31.13	31.15	-0.4	20,700	0.00%
2022/03/18	0.1	31.05	10	31.20	31.05	-9.9	20,610	-0.05%
2022/03/17	1.1	30.81	1	30.90	30.90	0.1	20,246	0.00%
2022/03/16	1	30.45	24.4	30.47	30.50	-23.4	19,838	-0.12%
2022/03/14	0	0.00	1	30.05	30.05	-1	19,488	-0.01%
2022/03/11	10.9	29.85	0	0.00	29.95	10.9	19,522	0.06%
2022/03/10	2	29.70	8	29.90	29.90	-6	19,461	-0.03%
2022/03/09	9	28.99	11	29.26	28.80	-2	19,237	-0.01%
2022/03/08	15.1	28.83	12	28.97	28.95	3.1	19,069	0.02%
2022/03/07	9.4	29.04	11	29.10	29.20	-1.6	18,755	-0.01%
2022/03/04	8	29.53	0	0.00	29.70	8	18,877	0.04%
2022/03/03	3	29.88	6	29.85	29.95	-3	18,961	-0.02%
2022/03/02	1	29.85	2	29.85	29.90	-1	19,008	-0.01%
2022/03/01	14.1	29.82	0	0.00	29.80	14.1	18,859	0.07%
2022/02/25	1.3	29.24	0.3	29.65	29.45	1	19,000	0.01%
2022/02/24	8.4	29.46	20	29.49	29.60	-11.6	18,467	-0.06%
2022/02/23	2	29.98	1	30.00	30.00	1	18,052	0.01%
2022/02/22	22.1	29.90	7	29.90	30.00	15.1	18,132	0.08%
2022/02/21	0	0.00	0.6	30.35	30.20	-0.6	17,846	0.00%
2022/02/18	0	0.00	1.7	30.44	30.35	-1.7	17,825	-0.01%
2022/02/17	11.3	30.59	0	0.00	30.50	11.3	17,913	0.06%
2022/02/16	1.2	30.46	2	30.73	30.65	-0.9	17,857	0.00%
2022/02/15	4	30.28	3	30.35	30.25	1	17,736	0.01%
2022/02/14	0	0.00	1	30.30	30.35	-1	18,057	-0.01%
2022/02/11	2	30.23	0	0.00	30.40	2	18,304	0.01%
2022/02/10	5	30.15	10	30.10	30.30	-5	18,248	-0.03%
2022/02/09	8.1	30.25	16	30.25	30.35	-7.9	18,159	-0.04%
2022/02/08	2	29.93	17	30.09	30.10	-15	17,802	-0.08%
2022/02/07	11.3	29.56	2.4	29.94	29.95	8.9	17,460	0.05%
2022/01/26	1	28.95	4	28.90	29.00	-3	16,923	-0.02%
2022/01/25	3.1	28.51	52.8	28.55	28.85	-49.7	16,852	-0.29%
2022/01/24	2	28.65	1	28.50	28.85	1	16,611	0.01%
2022/01/21	3	28.73	6	28.80	28.85	-3	16,652	-0.02%
2022/01/20	0	0.00	11.2	28.89	28.95	-11.2	16,580	-0.07%
2022/01/19	4	29.03	5	29.05	29.00	-1	16,539	-0.01%
2022/01/18	0	0.00	21	29.34	29.20	-21	16,580	-0.13%
2022/01/17	7	29.16	20	29.11	29.20	-13	16,515	-0.08%
2022/01/14	25.5	29.47	28.2	29.61	29.50	-2.7	16,375	-0.02%
2022/01/13	3.2	29.74	10	29.55	29.90	-6.8	16,353	-0.04%
2022/01/12	2	29.30	1	29.40	29.40	1	16,038	0.01%
2022/01/11	0.5	29.20	4.1	29.16	29.30	-3.7	15,830	-0.02%
2022/01/10	9.1	28.90	2.1	28.81	28.95	7	15,589	0.04%
2022/01/07	13.3	28.95	35.8	28.93	28.95	-22.5	15,599	-0.14%
2022/01/06	14.2	28.40	43	28.46	28.55	-28.8	15,267	-0.19%
2022/01/05	0	0.00	2	28.20	28.20	-2	14,964	-0.01%
2022/01/04	10.2	28.00	3.1	28.05	28.10	7.1	15,078	0.05%
2022/01/03	31.1	28.13	0	0.00	28.00	31.1	15,109	0.21%
2021/12/30	6	28.10	174	28.05	28.05	-168	15,184	-1.11%	大賣/鉅額交易
2021/12/29	0.4	28.00	6.6	28.07	28.05	-6.2	15,235	-0.04%
2021/12/28	0.1	27.95	2	27.98	28.00	-1.9	15,216	-0.01%
2021/12/27	0.6	27.95	0	0.00	27.95	0.6	15,232	0.00%
2021/12/23	0	0.00	0.4	27.90	27.90	-0.4	15,713	0.00%
2021/12/22	12	27.81	0	0.00	27.90	12	15,935	0.08%
2021/12/21	3	27.87	2	27.80	27.95	1	15,970	0.01%
2021/12/20	2	27.75	1	27.75	27.80	1	16,105	0.01%
2021/12/17	0	0.00	44	27.95	28.00	-44	16,162	-0.27%
2021/12/16	3	27.80	12	27.83	27.85	-9	16,103	-0.06%
2021/12/14	1	27.65	20	27.70	27.75	-19	17,018	-0.11%
2021/12/13	1.2	27.95	0	0.00	27.85	1.2	17,039	0.01%
2021/12/10	10.1	27.90	10.6	27.90	27.95	-0.6	16,974	0.00%
2021/12/09	12	27.90	5	28.00	28.00	7	17,054	0.04%
2021/12/08	1.1	27.95	30	28.00	28.00	-28.9	17,096	-0.17%
2021/12/07	1	27.75	0	0.00	28.00	1	17,150	0.01%
2021/12/02	0.1	27.55	11	27.45	27.70	-10.9	17,391	-0.06%
2021/12/01	1	27.00	0.2	27.55	27.55	0.8	17,536	0.00%
2021/11/30	3	27.18	0	0.00	26.95	3	17,713	0.02%
2021/11/29	1	27.20	0	0.00	27.20	1	17,555	0.01%
2021/11/26	0	0.00	1.3	27.57	27.60	-1.3	18,159	-0.01%
2021/11/25	0	0.00	1	27.80	27.90	-1	19,582	-0.01%
2021/11/24	0	0.00	17	27.93	28.00	-17	20,638	-0.08%
2021/11/23	0.4	27.40	0	0.00	27.40	0.4	21,097	0.00%
2021/11/22	6	27.25	9	27.27	27.50	-3	21,440	-0.01%
2021/11/19	4.2	27.79	0	0.00	27.65	4.2	21,606	0.02%
2021/11/18	0.6	27.85	2	27.90	27.95	-1.4	22,181	-0.01%
2021/11/17	1	27.85	26.5	27.90	27.95	-25.5	22,368	-0.11%
2021/11/16	0	0.00	17.1	27.86	27.90	-17.1	22,525	-0.08%
2021/11/15	10	27.85	34	27.82	27.95	-24	22,819	-0.11%
2021/11/12	0	0.00	2	27.60	27.60	-2	22,868	-0.01%
2021/11/11	1	27.45	121.1	27.58	27.75	-120.1	23,019	-0.52%	大賣/鉅額交易
2021/11/10	11.1	27.35	93.2	27.34	27.35	-82.1	22,766	-0.36%
2021/11/09	0	0.00	5	27.00	27.00	-5	22,490	-0.02%
2021/11/08	1	26.85	73	26.90	26.90	-72	22,524	-0.32%
2021/11/04	0	0.00	0.6	26.70	26.70	-0.6	22,650	0.00%
2021/11/03	0.7	26.67	6.4	26.65	26.70	-5.7	22,821	-0.02%
2021/11/01	0	0.00	25.1	26.79	26.65	-25.1	23,062	-0.11%
2021/10/29	10	26.45	0.6	26.58	26.55	9.4	23,108	0.04%
2021/10/28	0	0.00	0.2	26.70	26.60	-0.2	22,959	0.00%
2021/10/27	2	26.65	22	26.70	26.75	-20	23,112	-0.09%
2021/10/26	0	0.00	43.2	26.52	26.65	-43.2	23,197	-0.19%
2021/10/25	0	0.00	6	26.36	26.35	-6	23,185	-0.03%
2021/10/22	1	26.40	4	26.50	26.45	-3	23,368	-0.01%
2021/10/21	10	26.40	10	26.40	26.50	0	23,477	0.00%
2021/10/20	0.1	26.30	0	0.00	26.30	0.1	23,426	0.00%
2021/10/19	0	0.00	2	26.20	26.25	-2	23,572	-0.01%
2021/10/18	2	26.20	22	26.20	26.20	-20	23,748	-0.08%
2021/10/15	0	0.00	3	26.20	26.20	-3	23,849	-0.01%
2021/10/14	1	26.05	4	26.08	26.10	-3	23,979	-0.01%
2021/10/12	14	25.89	1	26.00	26.15	13	24,346	0.05%
2021/10/08	28	26.01	1	26.00	26.00	27	24,156	0.11%
2021/10/07	0	0.00	4.5	26.24	26.25	-4.5	24,320	-0.02%
2021/10/06	7	25.92	7	26.00	26.05	0	24,491	0.00%
2021/10/05	0	0.00	12.7	26.00	25.90	-12.7	24,529	-0.05%
2021/10/04	30	26.00	0.1	26.05	26.00	29.9	24,580	0.12%
2021/10/01	46.7	26.02	1	26.05	26.10	45.7	24,614	0.19%
2021/09/30	70	26.20	8.2	26.29	26.30	61.8	24,461	0.25%
2021/09/29	1	26.20	1	26.25	26.35	0	24,349	0.00%
2021/09/28	0	0.00	0.5	26.40	26.40	-0.5	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	0.2	26.35	26.30	-0.2	24,287	0.00%
2021/09/23	0	0.00	3	26.10	26.25	-3	24,375	-0.01%
2021/09/22	89	25.92	1	25.95	25.90	88	24,477	0.36%
2021/09/17	0	0.00	2	26.38	26.25	-2	24,030	-0.01%
2021/09/16	20	26.30	4	26.35	26.35	16	23,797	0.07%
2021/09/15	11	26.30	9	26.32	26.30	2	23,745	0.01%
2021/09/14	14	26.35	0	0.00	26.35	14	23,843	0.06%
2021/09/13	1.2	26.32	5.8	26.26	26.30	-4.6	23,811	-0.02%
2021/09/10	7	26.27	2	26.25	26.30	5	23,932	0.02%
2021/09/09	62	26.10	0	0.00	26.25	62	24,207	0.26%
2021/09/08	0.1	26.20	2	26.20	26.25	-1.9	24,179	-0.01%
2021/09/07	8	26.11	42	26.15	26.25	-34	24,088	-0.14%
2021/09/06	35	26.10	2	26.28	26.25	33	23,993	0.14%
2021/09/03	5	26.27	17.5	26.25	26.30	-12.5	23,818	-0.05%
2021/09/02	44	26.15	3	26.22	26.25	41	23,598	0.17%
2021/09/01	75.2	26.10	14.9	26.08	26.05	60.3	23,230	0.26%
2021/08/31	32.1	26.09	17	26.05	26.60	15.1	22,507	0.07%
2021/08/30	23	27.82	26	27.81	27.85	-3	20,942	-0.01%
2021/08/27	6	27.51	33.3	27.48	27.70	-27.3	19,846	-0.14%
2021/08/26	23	27.34	12	27.35	27.40	11	19,041	0.06%
2021/08/25	7	27.39	10.2	27.34	27.35	-3.2	18,798	-0.02%
2021/08/24	2	26.95	63.1	27.02	27.30	-61.1	18,566	-0.33%
2021/08/23	0	0.00	53	26.95	26.90	-53	17,996	-0.29%
2021/08/20	2.1	26.83	0	0.00	26.85	2.1	17,928	0.01%
2021/08/19	5	26.82	1	26.95	26.95	4	18,302	0.02%
2021/08/18	1	26.80	4	26.95	27.00	-3	17,916	-0.02%
2021/08/17	3	26.65	16	26.82	26.95	-13	17,749	-0.07%
2021/08/16	10.4	26.65	3	26.73	26.70	7.4	17,505	0.04%
2021/08/13	0	26.90	0	0.00	26.95	0	17,345	0.00%
2021/08/12	6	26.95	0	0.00	27.00	6	17,308	0.03%
2021/08/11	1	26.95	21.3	26.99	27.00	-20.3	17,244	-0.12%
2021/08/10	0	0.00	74.5	26.96	27.00	-74.5	17,443	-0.43%
2021/08/09	0.4	26.85	24	26.82	26.90	-23.6	18,082	-0.13%
2021/08/06	0	0.00	1	26.85	26.85	-1	18,103	-0.01%
2021/08/04	9	26.90	0	0.00	26.90	9	20,131	0.04%
2021/08/03	0	0.00	60.2	26.90	26.95	-60.2	20,465	-0.29%
2021/08/02	0	0.00	34	26.90	26.90	-34	20,712	-0.16%
2021/07/30	2	26.55	2.6	26.59	26.50	-0.6	20,574	0.00%
2021/07/29	8	26.54	7	26.50	26.60	1	20,545	0.00%
2021/07/27	1	26.50	38.3	26.45	26.50	-37.3	21,197	-0.18%
2021/07/26	5	26.60	0	0.00	26.50	5	21,430	0.02%
2021/07/22	20	26.40	0	0.00	26.45	20	21,421	0.09%
2021/07/20	2	26.40	0	0.00	26.40	2	21,381	0.01%
2021/07/19	1	26.35	34	26.44	26.40	-33	21,433	-0.15%
2021/07/16	6	26.36	2	26.35	26.50	4	21,724	0.02%
2021/07/15	3	26.30	0	0.00	26.35	3	21,674	0.01%
2021/07/14	2.5	26.26	5.1	26.24	26.30	-2.6	21,797	-0.01%
2021/07/13	5	26.25	1	26.25	26.25	4	21,942	0.02%
2021/07/12	0	0.00	2	26.30	26.25	-2	22,083	-0.01%
2021/07/09	8	26.10	2	26.05	26.20	6	22,478	0.03%
2021/07/08	1.8	26.09	15	26.13	26.20	-13.2	22,743	-0.06%
2021/07/07	6	26.05	1	26.10	26.15	5	22,891	0.02%
2021/07/06	8	26.16	6.6	26.15	26.15	1.4	23,074	0.01%
2021/07/05	3	26.02	1	26.00	26.05	2	23,161	0.01%
2021/07/02	6.3	26.00	27	25.98	26.00	-20.7	23,201	-0.09%
2021/07/01	2	26.00	0	0.00	26.00	2	23,204	0.01%
2021/06/30	0	0.00	4	26.25	26.30	-4	23,240	-0.02%
2021/06/29	0	0.00	9	26.10	26.15	-9	23,187	-0.04%
2021/06/25	0	0.00	32.1	26.10	26.15	-32.1	23,499	-0.14%
2021/06/24	0	0.00	4	25.95	25.95	-4	23,579	-0.02%
2021/06/23	0	0.00	4	25.59	25.90	-4	23,683	-0.02%
2021/06/22	9	25.44	1	25.50	25.40	8	23,735	0.03%
2021/06/21	18	25.41	48.8	25.38	25.45	-30.8	23,739	-0.13%
2021/06/18	1	25.50	0	0.00	25.50	1	23,754	0.00%
2021/06/17	23	25.52	0	0.00	25.65	23	23,584	0.10%
2021/06/16	2	25.65	2	25.70	25.60	0	23,962	0.00%
2021/06/15	20	25.73	0	0.00	25.75	20	23,927	0.08%
2021/06/11	3	25.80	0	0.00	25.80	3	24,103	0.01%
2021/06/09	3	25.77	2	25.73	25.70	1	24,614	0.00%
2021/06/08	3	25.75	0.5	25.90	25.95	2.5	24,734	0.01%
2021/06/07	3	25.85	0	0.00	25.90	3	25,064	0.01%
2021/06/04	10	25.85	3	25.88	25.95	7	25,575	0.03%
2021/06/03	3	25.95	1	26.00	25.95	2	26,131	0.01%
2021/06/01	2	25.70	2	25.70	25.90	0	26,357	0.00%
2021/05/31	0	0.00	1	25.60	25.55	-1	26,612	0.00%
2021/05/28	2	25.40	6	25.45	25.40	-4	26,718	-0.01%
2021/05/27	6	25.32	10	25.35	25.30	-4	26,841	-0.01%
2021/05/26	1	25.50	2	25.53	25.55	-1	27,010	0.00%
2021/05/25	8	25.45	0	0.00	25.40	8	27,379	0.03%
2021/05/24	8.1	25.28	2	25.30	25.25	6.1	27,482	0.02%
2021/05/21	5	25.25	1	25.50	25.45	4	27,796	0.01%
2021/05/20	8	25.23	0	0.00	25.25	8	27,902	0.03%
2021/05/19	11	25.45	2	25.53	25.40	9	27,954	0.03%
2021/05/18	4	25.35	7	25.59	25.60	-3	28,091	-0.01%
2021/05/17	40.1	24.90	10	24.93	24.95	30.1	28,481	0.11%
2021/05/14	12	25.46	7	25.45	25.55	5	27,862	0.02%
2021/05/13	16.1	25.35	0	0.00	25.35	16.1	27,860	0.06%
2021/05/12	114	25.36	11	25.35	25.40	103	27,438	0.38%	大買/鉅額交易
2021/05/11	6	26.16	21	26.39	26.25	-15	26,033	-0.06%
2021/05/10	0.5	26.75	3	26.78	26.80	-2.5	25,839	-0.01%
2021/05/07	16	26.57	0	0.00	26.65	16	26,540	0.06%
2021/05/06	1	26.40	5	26.55	26.60	-4	26,979	-0.01%
2021/05/05	6	26.14	3	26.10	26.30	3	27,096	0.01%
2021/05/04	61.2	26.19	1	26.10	26.25	60.2	27,266	0.22%
2021/05/03	87	26.71	17	26.65	26.60	70	26,904	0.26%
2021/04/29	10	26.83	1	26.90	26.95	9	27,035	0.03%
2021/04/28	0	0.00	3	26.85	26.95	-3	27,148	-0.01%
2021/04/27	15	26.90	1	26.90	27.00	14	27,701	0.05%
2021/04/26	11	26.80	3	26.98	27.00	8	27,763	0.03%
2021/04/23	19	26.62	0	0.00	26.80	19	27,879	0.07%
2021/04/22	28	26.89	8	26.89	26.85	20	27,868	0.07%
2021/04/21	14.1	27.04	3	27.08	27.00	11.1	27,647	0.04%
2021/04/20	0.1	27.15	1	27.15	27.20	-0.9	27,540	0.00%
2021/04/19	10	26.95	11	27.09	27.25	-1	27,496	0.00%
2021/04/16	4	26.80	11	26.83	26.95	-7	27,294	-0.03%
2021/04/15	32	26.80	16	26.74	26.90	16	27,286	0.06%
2021/04/14	1	26.35	13	26.31	26.35	-12	26,924	-0.04%
2021/04/13	1	26.25	2	26.30	26.25	-1	26,728	0.00%
2021/04/12	3.1	26.10	2.2	26.20	26.20	0.9	26,557	0.00%
2021/04/09	0.1	26.20	1	26.20	26.15	-1	26,466	0.00%
2021/04/08	2	26.15	1.1	26.10	26.20	0.9	26,487	0.00%
2021/04/07	4.1	26.15	3.1	26.15	26.15	1	26,720	0.00%
2021/04/06	1.1	26.10	4	26.15	26.10	-2.9	26,731	-0.01%
2021/04/01	2	26.05	4	26.10	26.10	-2	26,703	-0.01%
2021/03/31	7	26.09	6	26.10	26.10	1	26,666	0.00%
2021/03/30	23	26.10	0	0.00	26.20	23	26,416	0.09%
2021/03/29	2	26.20	0	0.00	26.20	2	26,210	0.01%
2021/03/26	2.7	26.09	4	26.10	26.20	-1.3	26,057	-0.01%
2021/03/25	10	26.03	0	0.00	26.05	10	25,970	0.04%
2021/03/24	2	26.00	1	26.00	26.00	1	25,933	0.00%
2021/03/23	1	26.00	10	25.95	25.90	-9	26,008	-0.03%
2021/03/22	8	25.86	20.1	25.95	25.95	-12.1	25,951	-0.05%
2021/03/19	21.3	25.95	2	25.95	26.05	19.3	26,046	0.07%
2021/03/18	3	26.10	0	0.00	26.10	3	25,737	0.01%
2021/03/17	24	26.09	0	0.00	26.00	24	25,731	0.09%
2021/03/16	2	26.15	10	26.20	26.20	-8	25,656	-0.03%
2021/03/15	0	0.00	1	26.00	26.10	-1	25,622	0.00%
2021/03/12	51	25.90	2	25.90	25.95	49	25,843	0.19%
2021/03/11	5	26.04	18	26.06	25.90	-13	25,925	-0.05%
2021/03/10	5	25.97	0.5	25.95	26.00	4.5	25,775	0.02%
2021/03/09	3	25.40	17.1	25.57	25.70	-14.1	25,339	-0.06%
2021/03/08	2.1	25.20	4	25.15	25.15	-1.9	25,064	-0.01%
2021/03/05	6.9	25.14	0	0.00	25.05	6.9	25,058	0.03%
2021/03/04	13	25.05	3	25.15	25.10	10	25,593	0.04%
2021/03/03	3	25.37	2	25.30	25.25	1	25,461	0.00%
2021/03/02	1	25.35	13	25.27	25.15	-12	25,283	-0.05%
2021/02/26	16	25.38	0	0.00	25.25	16	25,295	0.06%
2021/02/25	0	0.00	28	25.51	25.75	-28	24,685	-0.11%
2021/02/24	10	25.36	0	0.00	25.35	10	24,484	0.04%
2021/02/23	7.5	25.07	2	25.20	25.25	5.5	24,729	0.02%
2021/02/22	14	24.85	39	24.89	24.85	-25	24,809	-0.10%
2021/02/19	5	24.83	5	24.85	24.90	0	25,091	0.00%
2021/02/18	10	24.94	0	0.00	24.90	10	25,108	0.04%
2021/02/17	4	24.78	0	0.00	24.70	4	25,169	0.02%
2021/02/05	16	24.00	0	0.00	24.10	16	24,668	0.06%
2021/02/04	0	0.00	2	23.95	24.00	-2	24,738	-0.01%
2021/02/03	8	23.98	0	0.00	23.95	8	25,528	0.03%
2021/02/02	2	24.15	6	23.99	24.10	-4	25,657	-0.02%
2021/02/01	11	23.83	0	0.00	23.90	11	25,792	0.04%
2021/01/29	22	23.86	0	0.00	23.60	22	25,749	0.09%
2021/01/28	40	24.03	2	24.05	24.00	38	24,919	0.15%
2021/01/27	10	24.24	0	0.00	24.20	10	24,495	0.04%
2021/01/26	12.1	24.13	6	24.15	24.10	6.1	24,330	0.03%
2021/01/25	28	24.28	0	0.00	24.25	28	24,011	0.12%
2021/01/22	13.2	24.33	0.6	24.40	24.30	12.6	24,061	0.05%
2021/01/21	5.8	24.57	0.6	24.60	24.50	5.2	23,998	0.02%
2021/01/20	45	24.68	3	24.65	24.55	42	23,734	0.18%
2021/01/19	6	24.87	6	24.90	24.90	0	23,204	0.00%
2021/01/18	9	24.90	0.5	25.00	24.90	8.5	23,246	0.04%
2021/01/15	36	25.09	1	25.10	25.00	35	23,093	0.15%
2021/01/14	3	25.17	0	0.00	25.20	3	23,056	0.01%
2021/01/13	0	0.00	6.1	25.37	25.30	-6.1	23,141	-0.03%
2021/01/12	3	25.23	0	0.00	25.30	3	23,295	0.01%
2021/01/11	0.1	25.55	16.2	25.45	25.50	-16.1	23,462	-0.07%
2021/01/08	81	25.15	22	25.34	25.50	59	23,573	0.25%
2021/01/07	1	25.15	48	25.20	25.20	-47	23,465	-0.20%
2021/01/06	10	25.13	1	25.20	25.20	9	23,392	0.04%
2021/01/05	0	0.00	1	25.25	25.30	-1	23,250	0.00%
2021/01/04	3	25.37	4	25.35	25.35	-1	23,389	0.00%
2020/12/31	11	25.44	0	0.00	25.55	11	23,478	0.05%
2020/12/30	0	0.00	28.4	25.62	25.70	-28.4	23,358	-0.12%
2020/12/28	2	24.95	0	0.00	24.95	2	23,218	0.01%
2020/12/24	10	25.00	0	0.00	24.95	10	23,221	0.04%
2020/12/23	0	0.00	3.2	24.97	24.95	-3.2	23,360	-0.01%
2020/12/22	4	25.11	0	25.20	25.00	4	23,614	0.02%
2020/12/18	1	25.15	1.1	25.30	25.15	0	24,630	0.00%
2020/12/17	0	0.00	7	25.28	25.30	-7	25,044	-0.03%
2020/12/16	1.5	25.10	1.1	25.19	25.25	0.4	25,276	0.00%
2020/12/15	8	24.88	0	0.00	24.85	8	25,416	0.03%
2020/12/14	2	25.05	1.1	25.06	25.00	0.9	25,176	0.00%
2020/12/11	9	25.20	0	0.00	25.10	9	25,001	0.04%
2020/12/10	6.1	25.09	2	25.10	25.00	4.1	24,867	0.02%
2020/12/09	81	25.03	6	25.05	25.10	75	24,773	0.30%
2020/12/08	9	24.97	3	24.93	25.05	6	24,550	0.02%
2020/12/07	32	25.21	6.2	25.22	25.15	25.9	24,111	0.11%
2020/12/04	15.1	25.32	7	25.30	25.40	8.1	24,198	0.03%
2020/12/03	0	0.00	2	25.25	25.25	-2	24,136	-0.01%
2020/12/02	4.6	25.19	0	0.00	25.30	4.6	24,269	0.02%
2020/11/30	3	25.23	2	25.50	25.15	1	24,224	0.00%
2020/11/27	9	25.41	0	0.00	25.45	9	24,017	0.04%
2020/11/26	5	25.50	10	25.50	25.55	-5	24,056	-0.02%
2020/11/25	8	25.47	0	0.00	25.40	8	24,236	0.03%
2020/11/24	8	25.66	2	25.70	25.75	6	24,014	0.02%
2020/11/23	2	25.53	0	0.00	25.60	2	23,973	0.01%
2020/11/20	11	25.39	0	0.00	25.35	11	23,919	0.05%
2020/11/19	12	25.53	0	0.00	25.65	12	23,463	0.05%
2020/11/18	12.1	25.84	0	0.00	25.85	12.1	23,071	0.05%
2020/11/17	2.1	26.00	0	0.00	26.10	2.1	22,736	0.01%
2020/11/16	2.6	26.15	20.8	26.15	26.15	-18.3	23,108	-0.08%
2020/11/13	2.2	26.00	1	26.00	26.10	1.2	23,188	0.01%
2020/11/12	7	26.08	1	26.10	26.15	6	23,264	0.03%
2020/11/11	4	26.18	6.8	26.14	26.50	-2.8	23,204	-0.01%
2020/11/10	0.1	25.75	13	25.68	25.80	-12.9	22,260	-0.06%
2020/11/09	7.2	25.42	0	0.00	25.45	7.2	21,970	0.03%
2020/11/06	0	0.00	2.3	25.23	25.30	-2.3	21,709	-0.01%
2020/11/05	0.2	25.00	7.2	25.04	25.05	-7	21,637	-0.03%
2020/11/04	12	24.90	0	0.00	24.85	12	21,638	0.06%
2020/11/03	6.3	24.70	2.1	24.80	24.90	4.2	21,556	0.02%
2020/11/02	0.1	24.35	0	0.00	24.60	0.1	21,661	0.00%
2020/10/30	7.4	24.26	0	0.00	24.30	7.4	21,827	0.03%
2020/10/29	23	24.37	0	0.00	24.35	23	21,638	0.11%
2020/10/28	7.3	24.71	0	0.00	24.70	7.3	21,705	0.03%
2020/10/27	9.4	24.77	0	0.00	24.75	9.4	21,812	0.04%
2020/10/26	8.1	24.98	1.2	25.09	24.95	6.9	22,009	0.03%
2020/10/23	13	24.79	0	0.00	24.75	13	22,506	0.06%
2020/10/22	5	24.60	4	24.63	24.80	1	25,008	0.00%
2020/10/21	8	24.57	1	24.55	24.50	7	26,046	0.03%
2020/10/20	16.4	24.60	4	24.54	24.70	12.4	26,460	0.05%
2020/10/19	11	24.82	0	0.00	24.75	11	26,540	0.04%
2020/10/16	6	24.92	0	0.00	24.90	6	26,756	0.02%
2020/10/15	6	24.95	3.8	24.99	25.05	2.2	26,830	0.01%
2020/10/14	1	25.10	0	0.00	25.15	1	26,846	0.00%
2020/10/13	1	25.15	0	0.00	25.15	1	27,029	0.00%
2020/10/12	0	0.00	10.8	25.31	25.35	-10.8	27,217	-0.04%
2020/10/08	6	25.35	0	0.00	25.35	6	27,219	0.02%
2020/10/06	0	0.00	4	25.84	25.75	-4	27,617	-0.01%
2020/10/05	2	25.50	1	25.65	25.45	1	27,813	0.00%
2020/09/30	13	25.77	0	0.00	25.60	13	27,790	0.05%
2020/09/29	0	0.00	1	25.90	25.80	-1	27,958	0.00%
2020/09/28	0	0.00	2	25.80	25.90	-2	28,192	-0.01%
2020/09/25	2.6	25.42	0	0.00	25.30	2.6	28,384	0.01%
2020/09/24	31	24.95	2	24.90	24.90	29	28,287	0.10%
2020/09/23	2	25.50	0	0.00	25.55	2	27,546	0.01%
2020/09/22	12	25.65	1	25.60	25.60	11	27,331	0.04%
2020/09/21	12	26.09	0	0.00	26.05	12	27,043	0.04%
2020/09/18	7	26.44	1	26.60	26.40	6	26,918	0.02%
2020/09/17	6	26.50	0	0.00	26.60	6	26,755	0.02%
2020/09/16	1	26.60	27	26.65	26.70	-26	26,831	-0.10%
2020/09/15	0	0.00	1	26.55	26.60	-1	26,935	0.00%
2020/09/14	4.2	26.56	14	26.60	26.60	-9.8	27,256	-0.04%
2020/09/11	2	26.60	0	0.00	26.70	2	27,304	0.01%
2020/09/10	1.1	26.61	0	0.00	26.70	1.1	27,557	0.00%
2020/09/09	8.5	26.39	0	0.00	26.60	8.5	27,873	0.03%
2020/09/08	7	26.56	1	26.60	26.60	6	27,947	0.02%
2020/09/07	12	26.66	30.1	26.60	26.70	-18.1	28,718	-0.06%
2020/09/04	12	26.70	11.8	26.71	26.65	0.2	29,062	0.00%
2020/09/03	7	26.83	0	0.00	26.85	7	29,103	0.02%
2020/09/02	28	26.86	1	26.85	26.90	27	29,261	0.09%
2020/09/01	7	27.03	0	0.00	27.20	7	29,059	0.02%
2020/08/31	6	27.15	0	0.00	27.20	6	29,157	0.02%
2020/08/28	0.5	27.30	11	27.20	27.20	-10.5	29,474	-0.04%
2020/08/27	2.5	27.22	0	0.00	27.20	2.5	29,939	0.01%
2020/08/26	11	27.34	1.6	27.29	27.35	9.4	30,396	0.03%
2020/08/25	0	0.00	6	27.35	27.25	-6	30,506	-0.02%
2020/08/24	1	27.05	0	0.00	27.05	1	31,756	0.00%
2020/08/21	1	27.35	0	0.00	27.40	1	32,195	0.00%
2020/08/20	6	27.00	17	27.12	27.05	-11	32,276	-0.03%
2020/08/19	5	27.76	4	27.78	27.55	1	32,031	0.00%
2020/08/18	3	27.12	2	27.23	27.50	1	31,835	0.00%
2020/08/17	0	0.00	5	26.94	27.10	-5	32,140	-0.02%
2020/08/14	6	26.90	2	26.90	26.95	4	32,209	0.01%
2020/08/13	1	27.00	2	26.95	27.00	-1	32,374	0.00%
2020/08/12	2.2	26.84	0	0.00	26.85	2.2	32,598	0.01%
2020/08/11	4	26.85	2	26.93	26.85	2	32,816	0.01%
2020/08/10	3	26.85	10.1	26.90	26.85	-7.1	32,858	-0.02%
2020/08/07	10	26.90	0	0.00	26.90	10	32,913	0.03%
2020/08/06	1	26.95	6	26.98	27.00	-5	33,007	-0.02%
2020/08/05	14	27.00	0	0.00	26.90	14	33,092	0.04%
2020/08/04	2	26.98	2	26.95	27.10	0	33,189	0.00%
2020/08/03	20.4	26.90	12	26.82	26.80	8.4	33,177	0.03%
2020/07/31	14	27.10	10	27.20	27.10	4	32,897	0.01%
2020/07/30	22	27.12	20	27.15	27.25	2	32,868	0.01%
2020/07/29	5	27.47	10	27.30	27.20	-5	32,705	-0.02%
2020/07/28	41.2	26.55	43	26.80	26.95	-1.8	32,413	-0.01%
2020/07/27	9	28.93	5	28.94	28.95	4	30,383	0.01%
2020/07/24	12	28.94	8	28.96	28.95	4	29,551	0.01%
2020/07/23	8.1	29.09	0	0.00	29.10	8.1	29,042	0.03%
2020/07/22	25	29.11	5	29.05	29.20	20	28,988	0.07%
2020/07/21	0	0.00	5	29.25	29.25	-5	28,612	-0.02%
2020/07/17	0	0.00	1	29.20	29.15	-1	28,770	0.00%
2020/07/16	0	0.00	2	28.90	28.95	-2	29,162	-0.01%
2020/07/15	10.8	28.88	0	0.00	28.85	10.8	29,174	0.04%
2020/07/13	5	28.80	3	28.60	28.80	2	29,705	0.01%
2020/07/10	1	28.35	1	28.20	28.30	0	29,897	0.00%
2020/07/09	0	0.00	10	28.52	28.30	-10	30,300	-0.03%
2020/07/08	5	28.39	0	0.00	28.45	5	30,544	0.02%
2020/07/07	2	28.23	0	0.00	28.30	2	30,728	0.01%
2020/07/06	5	28.35	2	28.35	28.40	3	31,080	0.01%
2020/07/03	1	28.05	1	28.15	28.10	0	31,273	0.00%
2020/07/02	0	0.00	16	28.02	28.05	-16	31,621	-0.05%
2020/07/01	0	0.00	12	28.00	28.00	-12	32,269	-0.04%
2020/06/29	11	27.79	18	27.74	27.80	-7	32,870	-0.02%
2020/06/24	0	0.00	4	27.95	27.95	-4	33,276	-0.01%
2020/06/23	1	27.80	0	0.00	27.95	1	34,143	0.00%
2020/06/22	1	27.80	0	0.00	27.80	1	34,936	0.00%
2020/06/19	27	27.81	0	0.00	27.80	27	36,670	0.07%
2020/06/18	3	28.00	0	0.00	28.00	3	37,548	0.01%
2020/06/17	2	28.03	0	0.00	28.05	2	38,448	0.01%
2020/06/16	0	0.00	11	28.14	28.05	-11	41,134	-0.03%
2020/06/15	9	27.63	3	27.60	27.50	6	44,287	0.01%
2020/06/12	5	27.68	3	27.70	27.65	2	46,443	0.00%
2020/06/11	5	28.17	0	0.00	28.00	5	48,087	0.01%
2020/06/10	6	28.26	5	28.30	28.35	1	48,827	0.00%
2020/06/09	4	28.05	0	0.00	28.20	4	50,493	0.01%
2020/06/08	0	0.00	2	28.10	28.10	-2	52,153	0.00%
2020/06/05	1	28.00	0	0.00	28.00	1	52,394	0.00%
2020/06/04	11	27.90	1	27.95	28.10	10	52,914	0.02%
2020/06/03	1	27.80	11.2	28.05	28.20	-10.2	53,442	-0.02%
2020/06/02	0	0.00	16	27.38	27.55	-16	53,144	-0.03%
2020/05/29	1.4	26.70	0	0.00	26.65	1.4	52,809	0.00%
2020/05/28	18	26.80	0	0.00	26.80	18	51,720	0.03%
2020/05/27	11	26.90	1	26.95	26.95	10	51,943	0.02%
2020/05/26	0	0.00	10	26.98	26.90	-10	52,311	-0.02%
2020/05/25	7	26.79	9	26.55	26.85	-2	52,400	0.00%
2020/05/22	43	26.89	0.5	26.85	26.75	42.5	52,542	0.08%
2020/05/21	13	27.05	3	27.00	27.00	10	52,286	0.02%
2020/05/20	1	26.95	7	27.00	27.00	-6	52,172	-0.01%
2020/05/19	0	0.00	2	27.00	26.90	-2	52,337	0.00%
2020/05/18	6	26.89	2	26.80	26.80	4	52,591	0.01%
2020/05/15	4	26.91	1.2	26.97	26.95	2.8	52,388	0.01%
2020/05/14	2	26.98	0	0.00	26.90	2	52,322	0.00%
2020/05/13	1	27.00	10	27.05	27.15	-9	52,245	-0.02%
2020/05/12	4	26.88	7	26.91	26.85	-3	52,304	-0.01%
2020/05/11	5	27.10	1	27.10	27.05	4	52,086	0.01%
2020/05/08	2	26.85	0	0.00	26.85	2	51,777	0.00%
2020/05/07	6	26.82	1	26.90	26.80	5	51,779	0.01%
2020/05/06	5	26.74	1	26.80	26.85	4	51,838	0.01%
2020/05/05	10	26.85	0	0.00	26.85	10	51,890	0.02%
2020/05/04	16	26.83	0	0.00	26.80	16	52,065	0.03%
2020/04/30	15	27.26	35	27.15	27.30	-20	51,954	-0.04%
2020/04/29	3	26.72	1	26.65	26.75	2	51,951	0.00%
2020/04/28	0	0.00	11	26.36	26.40	-11	52,197	-0.02%
2020/04/27	0	0.00	3	26.13	26.20	-3	53,523	-0.01%
2020/04/24	4	25.70	2	25.70	25.70	2	53,499	0.00%
2020/04/23	1	25.70	2	25.55	25.50	-1	53,577	0.00%
2020/04/22	7	25.32	16	25.00	25.35	-9	53,322	-0.02%
2020/04/21	17.3	25.71	4	25.65	25.60	13.3	53,060	0.03%
2020/04/17	3	26.65	3	26.35	26.30	0	52,728	0.00%
2020/04/16	3	26.50	0	0.00	26.40	3	52,423	0.01%
2020/04/15	13	26.59	3	26.60	26.65	10	52,003	0.02%
2020/04/14	5	26.08	4	25.90	26.05	1	51,453	0.00%
2020/04/13	9.5	25.58	5	25.40	25.50	4.5	50,789	0.01%
2020/04/10	3	25.83	2	25.85	25.85	1	50,395	0.00%
2020/04/09	6	25.53	8	25.46	25.50	-2	50,027	0.00%
2020/04/08	0	0.00	2	24.93	25.00	-2	49,387	0.00%
2020/04/07	0	0.00	104	24.59	24.60	-104	48,829	-0.21%	大賣/鉅額交易
2020/04/06	1	23.90	0	0.00	24.25	1	48,303	0.00%
2020/03/31	134	24.32	0	0.00	24.25	134	47,045	0.28%	大買/鉅額交易
2020/03/30	17	23.78	13	23.87	24.10	4	46,440	0.01%
2020/03/27	13	24.45	28	24.36	24.20	-15	45,793	-0.03%
2020/03/26	30	23.90	31	24.04	24.10	-1	44,854	0.00%
2020/03/25	39	24.11	28	24.15	24.20	11	44,137	0.02%
2020/03/24	8	22.63	46	22.72	22.55	-38	42,342	-0.09%
2020/03/23	29	21.11	36	21.21	21.20	-7	41,251	-0.02%
2020/03/20	53.5	21.01	44	21.37	22.00	9.5	40,385	0.02%
2020/03/19	57	20.13	28	20.05	20.00	29	37,521	0.08%
2020/03/18	42	22.66	0.1	22.25	22.20	41.9	34,172	0.12%
2020/03/17	88	23.75	0	0.00	23.55	88	31,722	0.28%
2020/03/16	35	25.73	12	26.03	25.20	23	29,142	0.08%
2020/03/13	45	25.46	18	25.71	26.50	27	27,814	0.10%
2020/03/12	65	27.19	4	27.05	27.05	61	25,814	0.24%
2020/03/11	39.7	27.98	9	27.95	27.80	30.7	23,779	0.13%
2020/03/10	21	27.98	17	27.66	28.00	4	23,290	0.02%
2020/03/09	36	28.29	2	28.55	28.15	34	22,550	0.15%
2020/03/06	11	29.05	1	29.05	29.10	10	21,517	0.05%
2020/03/05	9	29.26	0.3	29.50	29.50	8.7	21,338	0.04%
2020/03/03	0	0.00	22	28.93	28.80	-22	20,984	-0.10%
2020/03/02	12	28.72	0	0.00	28.65	12	20,932	0.06%
2020/02/27	14	29.09	2	29.03	29.05	12	20,703	0.06%
2020/02/26	5	29.32	0.1	29.45	29.30	4.9	20,238	0.02%
2020/02/25	0	0.00	1	29.35	29.55	-1	19,898	-0.01%
2020/02/24	4	29.51	0	0.00	29.50	4	19,823	0.02%
2020/02/21	4	29.93	0	0.00	29.85	4	19,619	0.02%
2020/02/20	4	30.15	12	30.19	30.00	-8	19,522	-0.04%
2020/02/19	1	29.25	19	29.79	29.85	-18	19,144	-0.09%
2020/02/18	1	29.05	0	0.00	29.10	1	18,671	0.01%
2020/02/17	14	28.80	36	28.90	29.00	-22	18,647	-0.12%
2020/02/14	12	28.91	0	0.00	28.90	12	18,642	0.06%
2020/02/13	0	0.00	2	29.03	29.00	-2	18,620	-0.01%
2020/02/11	0	0.00	10	28.80	28.75	-10	18,687	-0.05%
2020/02/10	11	28.54	0	0.00	28.70	11	18,861	0.06%
2020/02/07	3.1	28.82	0.2	28.85	28.70	2.9	18,737	0.02%
2020/02/06	9	29.02	7	29.05	29.10	2	18,665	0.01%
2020/02/05	2	28.75	10	28.85	28.85	-8	18,499	-0.04%
2020/02/04	2	28.40	1	28.60	28.65	1	18,357	0.01%
2020/02/03	16.9	27.87	44.5	27.50	28.05	-27.7	18,545	-0.15%
2020/01/31	14	28.25	40	28.50	28.10	-26	18,420	-0.14%
2020/01/30	34	28.30	21	28.65	28.10	13	17,785	0.07%
2020/01/20	7	29.30	2	29.20	29.30	5	16,237	0.03%
2020/01/17	3	28.85	0	0.00	29.00	3	15,991	0.02%
2020/01/16	3	28.80	2	28.78	28.85	1	15,868	0.01%
2020/01/15	1	28.55	0.2	28.70	28.60	0.8	15,794	0.00%
2020/01/14	13	28.76	1.1	28.66	28.65	11.9	15,721	0.08%
2020/01/13	0	0.00	4	28.29	28.55	-4	15,440	-0.03%
2020/01/10	1	28.00	8	28.10	28.10	-7	15,239	-0.05%
2020/01/09	0	0.00	2	27.85	27.90	-2	15,069	-0.01%
2020/01/08	2	27.80	0	0.00	27.70	2	15,230	0.01%
2020/01/07	1	27.70	38	27.73	27.80	-37	15,216	-0.24%
2020/01/06	1	27.80	0	0.00	27.80	1	15,294	0.01%
2020/01/02	5	27.89	0	0.00	27.95	5	15,482	0.03%
2019/12/31	3	27.90	0	0.00	27.90	3	15,445	0.02%
2019/12/30	12	27.95	25	27.90	28.00	-13	15,516	-0.08%
2019/12/27	0	0.00	8.5	27.90	27.95	-8.5	15,529	-0.05%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/25	1	27.90	0	0.00	27.90	1	15,758	0.01%
2019/12/24	10	27.95	0	0.00	27.90	10	15,911	0.06%
2019/12/20	0	0.00	18.5	27.79	27.75	-18.5	15,979	-0.12%
2019/12/19	13	27.74	3	27.75	27.75	10	15,914	0.06%
2019/12/18	0	0.00	1	27.80	27.85	-1	15,907	-0.01%
2019/12/17	6	27.65	6	27.60	27.75	0	16,078	0.00%
2019/12/13	0	0.00	0.7	27.55	27.55	-0.7	16,073	0.00%
2019/12/12	0	0.00	1	27.50	27.40	-1	16,057	-0.01%
2019/12/11	0	0.00	4	27.30	27.30	-4	16,098	-0.02%
2019/12/09	7	27.20	0	0.00	27.25	7	16,537	0.04%
2019/12/06	0	0.00	10	27.20	27.15	-10	17,030	-0.06%
2019/12/05	3	27.20	0	0.00	27.15	3	17,289	0.02%
2019/12/04	17	27.18	0	0.00	27.25	17	17,203	0.10%
2019/12/03	2	27.30	10	27.35	27.35	-8	17,190	-0.05%
2019/12/02	10	27.10	1	27.10	27.25	9	17,201	0.05%
2019/11/29	7	27.06	2	27.05	27.05	5	17,281	0.03%
2019/11/28	1	27.25	0	0.00	27.15	1	17,242	0.01%
2019/11/22	4	27.28	0	0.00	27.30	4	16,888	0.02%
2019/11/21	7	27.29	2	27.30	27.35	5	16,943	0.03%
2019/11/20	6	27.50	0	0.00	27.55	6	16,831	0.04%
2019/11/19	4	27.55	0	0.00	27.65	4	16,890	0.02%
2019/11/18	0	0.00	5	27.40	27.50	-5	16,975	-0.03%
2019/11/15	1	27.30	0	0.00	27.25	1	17,072	0.01%
2019/11/14	2	27.15	0	0.00	27.05	2	17,235	0.01%
2019/11/13	7	27.23	1	27.20	27.15	6	17,353	0.03%
2019/11/12	0	0.00	0.2	27.35	27.25	-0.2	17,339	0.00%
2019/11/11	4	27.34	0	0.00	27.30	4	17,327	0.02%
2019/11/08	3	27.75	0	0.00	27.60	3	17,195	0.02%
2019/11/07	10	27.73	0	0.00	27.60	10	17,273	0.06%
2019/11/05	1	27.80	25.5	27.89	27.90	-24.5	17,289	-0.14%
2019/11/04	0	0.00	0.1	27.70	27.75	-0.1	17,563	0.00%
2019/11/01	1	27.35	0	0.00	27.50	1	17,925	0.01%
2019/10/31	0.6	27.55	14	27.81	27.55	-13.4	18,214	-0.07%
2019/10/30	11	26.99	11	27.36	27.40	0	18,214	0.00%
2019/10/29	1	26.80	81	26.85	26.90	-80	18,010	-0.44%
2019/10/28	1	26.80	2	26.75	26.80	-1	18,203	-0.01%
2019/10/24	1	26.60	8.1	26.58	26.70	-7.1	19,125	-0.04%
2019/10/23	1	26.35	0	0.00	26.35	1	20,671	0.00%
2019/10/22	3	26.50	0.1	26.55	26.55	2.9	21,359	0.01%
2019/10/21	5	26.25	7.7	26.33	26.30	-2.7	21,715	-0.01%
2019/10/18	0	0.00	9	26.35	26.40	-9	22,047	-0.04%
2019/10/16	0	0.00	2.9	26.46	26.40	-2.9	22,101	-0.01%
2019/10/15	2	26.25	4	26.25	26.40	-2	22,027	-0.01%
2019/10/14	7	26.37	0	0.00	26.30	7	22,065	0.03%
2019/10/09	4	26.26	10	26.30	26.25	-6	22,129	-0.03%
2019/10/08	20	26.39	0	0.00	26.30	20	22,168	0.09%
2019/10/07	3	26.30	0	0.00	26.25	3	22,494	0.01%
2019/10/04	5	26.16	0	0.00	26.15	5	22,638	0.02%
2019/10/03	0	0.00	8	26.20	26.20	-8	22,613	-0.04%
2019/10/01	0	0.00	5	26.43	26.50	-5	22,573	-0.02%
2019/09/26	3	26.40	0	0.00	26.40	3	22,495	0.01%
2019/09/25	0	0.00	2	26.55	26.55	-2	22,583	-0.01%
2019/09/23	2	26.60	0	0.00	26.60	2	23,043	0.01%
2019/09/20	0.1	26.80	0	0.00	26.80	0.1	23,223	0.00%
2019/09/19	9.9	26.48	0	0.00	26.60	9.9	22,928	0.04%
2019/09/18	0	0.00	0.1	26.60	26.60	-0.1	22,929	0.00%
2019/09/17	3	26.15	2	26.28	26.35	1	22,955	0.00%
2019/09/16	0	0.00	4	26.25	26.35	-4	23,115	-0.02%
2019/09/12	1	26.40	1	26.40	26.40	0	23,217	0.00%
2019/09/11	2	26.53	6	26.40	26.55	-4	23,404	-0.02%
2019/09/10	0	0.00	2	26.50	26.50	-2	23,314	-0.01%
2019/09/09	1.2	25.96	3	25.95	25.95	-1.8	23,108	-0.01%
2019/09/06	1	25.40	0	0.00	25.50	1	23,148	0.00%
2019/09/05	3	25.35	2	25.40	25.35	1	23,710	0.00%
2019/09/04	10	25.33	0	0.00	25.30	10	25,069	0.04%
2019/09/03	8	25.66	0	0.00	25.50	8	26,001	0.03%
2019/09/02	0	0.00	2	25.40	25.40	-2	26,062	-0.01%
2019/08/30	0	0.00	6.4	25.10	25.25	-6.4	26,219	-0.02%
2019/08/29	2	24.85	0	0.00	24.95	2	26,212	0.01%
2019/08/28	1	25.00	0	0.00	24.95	1	26,278	0.00%
2019/08/27	0.4	25.00	0	0.00	24.90	0.4	26,610	0.00%
2019/08/26	5	24.70	3	24.85	24.75	2	26,731	0.01%
2019/08/22	4	24.95	0	0.00	24.85	4	27,080	0.01%
2019/08/21	2	25.05	0	0.00	25.00	2	27,472	0.01%
2019/08/20	4	25.40	1	25.40	25.25	3	27,503	0.01%
2019/08/19	2	25.35	2	25.43	25.40	0	27,585	0.00%
2019/08/16	21	25.01	1	25.10	25.10	20	27,509	0.07%
2019/08/15	5	24.85	0	0.00	24.95	5	27,574	0.02%
2019/08/13	3	25.00	1	25.00	24.95	2	28,151	0.01%
2019/08/12	10	25.22	2	25.30	25.15	8	28,133	0.03%
2019/08/08	5	25.30	12	25.30	25.25	-7	28,093	-0.02%
2019/08/07	11	24.94	0	0.00	24.95	11	28,051	0.04%
2019/08/06	8	24.99	10	25.00	25.00	-2	28,144	-0.01%
2019/08/05	16	24.91	0	0.00	25.00	16	27,843	0.06%
2019/08/01	21	25.69	1	25.60	25.60	20	27,284	0.07%
2019/07/31	3	25.93	0	0.00	26.00	3	26,895	0.01%
2019/07/30	9	25.72	0	0.00	25.65	9	26,736	0.03%
2019/07/29	8	25.88	0	0.00	25.85	8	26,960	0.03%
2019/07/26	6	26.11	0	0.00	26.15	6	26,721	0.02%
2019/07/25	32	26.44	5	26.38	26.30	27	26,367	0.10%
2019/07/24	17.6	28.14	1	28.15	28.10	16.6	24,865	0.07%
2019/07/23	3	28.00	8	28.00	28.10	-5	24,492	-0.02%
2019/07/22	17	27.88	1	27.80	27.95	16	24,260	0.07%
2019/07/19	12	27.35	4	27.43	27.50	8	23,851	0.03%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/12	0	0.00	1	27.40	27.35	-1	23,437	0.00%
2019/07/05	0	0.00	1	26.50	26.45	-1	23,175	0.00%
2019/07/03	41	25.85	40	26.10	26.10	1	23,491	0.00%
2019/07/02	3	25.85	0	0.00	25.90	3	23,672	0.01%
2019/07/01	23	25.89	0	0.00	26.00	23	23,789	0.10%
2019/06/24	0	0.00	28	26.34	26.50	-28	23,674	-0.12%
2019/06/21	4.2	26.22	0	0.00	26.25	4.2	23,732	0.02%
2019/06/20	1	26.25	2	26.25	26.30	-1	23,667	0.00%
2019/06/19	0	0.00	35	26.14	26.35	-35	23,701	-0.15%
2019/06/18	0	0.00	1	25.95	25.95	-1	23,540	0.00%
2019/06/17	0	0.00	1	25.90	25.90	-1	23,709	0.00%
2019/06/14	0.9	25.95	0	0.00	25.90	0.9	23,776	0.00%
2019/06/13	2	25.50	4	25.45	25.55	-2	24,075	-0.01%
2019/06/12	12.4	25.52	43.1	25.47	25.80	-30.7	23,782	-0.13%
2019/06/11	16.5	26.65	1	26.50	26.55	15.5	22,365	0.07%
2019/06/10	3	27.30	0	0.00	27.30	3	21,359	0.01%
2019/06/06	1	27.35	5	27.40	27.40	-4	21,216	-0.02%
2019/06/05	0	0.00	2	27.40	27.25	-2	21,017	-0.01%
2019/06/03	1	27.00	0	0.00	27.20	1	21,008	0.00%
2019/05/31	5	27.32	2	27.45	27.40	3	20,625	0.01%
2019/05/28	0	0.00	5.4	26.51	26.65	-5.4	20,048	-0.03%
2019/05/27	3	26.30	0	0.00	26.35	3	19,647	0.02%
2019/05/24	17	26.16	1	26.00	26.10	16	19,623	0.08%
2019/05/23	0	0.00	5	25.85	25.95	-5	19,414	-0.03%
2019/05/21	2	26.20	0	0.00	26.20	2	19,193	0.01%
2019/05/20	0	0.00	0.3	25.50	25.50	-0.3	18,601	0.00%
2019/05/16	1	25.20	0	0.00	25.10	1	18,606	0.01%
2019/05/14	1	25.10	0	0.00	25.00	1	18,916	0.01%
2019/05/13	0.4	25.25	7	25.01	25.20	-6.6	18,807	-0.03%
2019/05/10	0	0.00	2	25.13	25.00	-2	18,849	-0.01%
2019/05/09	0	0.00	5	25.05	25.00	-5	18,933	-0.03%
2019/05/07	10	25.10	0	0.00	25.15	10	18,793	0.05%
2019/05/06	0	0.00	29	24.97	25.00	-29	18,814	-0.15%
2019/05/02	0	0.00	1	25.45	25.50	-1	18,253	-0.01%
2019/04/30	0	0.00	0.1	25.35	25.35	-0.1	18,221	0.00%
2019/04/29	1	25.40	6	25.35	25.40	-5	18,211	-0.03%
2019/04/25	1	24.30	2	24.25	24.25	-1	17,956	-0.01%
2019/04/24	12	24.35	0	0.00	24.25	12	17,982	0.07%
2019/04/22	0	0.00	1	24.10	24.20	-1	17,908	-0.01%
2019/04/19	14	24.00	3	24.05	24.10	11	18,069	0.06%
2019/04/18	0	0.00	20	23.90	24.00	-20	18,171	-0.11%
2019/04/17	0	0.00	2	23.95	23.95	-2	18,505	-0.01%
2019/04/15	1	23.80	7	23.85	24.00	-6	18,807	-0.03%
2019/04/12	12	23.73	0	0.00	23.85	12	18,693	0.06%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/10	0	0.00	0.1	24.00	24.00	-0.1	18,284	0.00%
2019/04/09	5	23.90	0	0.00	24.00	5	18,336	0.03%
2019/04/08	5	23.95	5	23.95	23.95	0	18,029	0.00%
2019/04/02	4	23.90	0	0.00	24.00	4	17,400	0.02%
2019/04/01	1	23.90	2	23.80	23.85	-1	17,289	-0.01%
2019/03/28	0	0.00	10	23.45	23.60	-10	16,965	-0.06%
2019/03/27	0.2	23.45	7	23.55	23.45	-6.8	16,785	-0.04%
2019/03/25	5	23.40	0	0.00	23.45	5	16,759	0.03%
2019/03/22	3	23.38	3.3	23.40	23.60	-0.3	16,503	0.00%
2019/03/21	3	23.27	0	0.00	23.35	3	16,257	0.02%
2019/03/20	23	23.21	2	23.30	23.30	21	16,136	0.13%
2019/03/19	0	0.00	6.5	23.26	23.30	-6.5	15,773	-0.04%
2019/03/18	6.3	23.10	12.1	23.04	23.10	-5.8	15,502	-0.04%
2019/03/15	0	0.00	6	22.50	22.50	-6	14,950	-0.04%
2019/03/14	0	0.00	3	22.40	22.35	-3	14,889	-0.02%
2019/03/13	4	22.33	1	22.40	22.40	3	15,168	0.02%
2019/03/12	5	22.30	0	0.00	22.40	5	15,255	0.03%
2019/03/11	0	0.00	3	22.18	22.10	-3	15,236	-0.02%
2019/03/08	1	22.05	2	22.10	22.10	-1	15,446	-0.01%
2019/03/06	0	0.00	3	22.15	22.20	-3	15,520	-0.02%
2019/03/05	2	22.13	2	22.05	22.15	0	15,649	0.00%
2019/03/04	77	22.00	3	22.13	22.15	74	15,772	0.47%
2019/02/27	2	22.00	2	22.05	22.10	0	15,696	0.00%
2019/02/25	0	0.00	1	21.85	22.00	-1	15,615	-0.01%
2019/02/22	0.6	21.90	10	21.75	21.85	-9.4	15,616	-0.06%
2019/02/20	5	21.75	0	0.00	21.80	5	15,837	0.03%
2019/02/19	9	21.65	0	0.00	21.60	9	15,772	0.06%
2019/02/15	4	21.64	0	0.00	21.55	4	15,757	0.03%
2019/02/13	1	21.90	3.3	21.95	21.90	-2.3	15,671	-0.01%
2019/02/12	2	21.45	1.1	21.52	21.60	0.9	15,307	0.01%
2019/02/11	0	0.00	9.3	21.45	21.45	-9.3	15,363	-0.06%
2019/01/30	0	0.00	6	21.33	21.35	-6	15,373	-0.04%
2019/01/25	0	0.00	4	21.16	21.20	-4	15,427	-0.03%
2019/01/24	0	0.00	4	21.05	21.15	-4	15,386	-0.03%
2019/01/23	5	21.15	0.3	21.20	21.15	4.7	15,689	0.03%
2019/01/21	0.3	21.40	3.1	21.34	21.40	-2.9	16,139	-0.02%
2019/01/16	2	20.95	0	0.00	21.00	2	17,012	0.01%
2019/01/15	1	21.00	0	0.00	21.10	1	17,393	0.01%
2019/01/14	0	0.00	2	21.00	21.00	-2	17,507	-0.01%
2019/01/11	1	20.90	7	20.96	21.00	-6	17,687	-0.03%
2019/01/10	0	0.00	1	20.80	20.90	-1	17,599	-0.01%
2019/01/09	0	0.00	5	20.75	20.70	-5	17,810	-0.03%
2019/01/08	1	20.30	0	0.00	20.30	1	17,839	0.01%
2019/01/07	0	0.00	1	20.35	20.30	-1	18,123	-0.01%
2019/01/04	5	20.00	5	20.20	20.20	0	18,456	0.00%
2019/01/02	5	20.25	3	20.30	20.10	2	19,757	0.01%
2018/12/27	0	0.00	5	20.20	20.25	-5	19,989	-0.03%
2018/12/26	0.4	20.10	2	20.00	20.00	-1.6	20,202	-0.01%
2018/12/25	8	20.01	0	0.00	20.05	8	20,285	0.04%
2018/12/24	0	0.00	5	20.20	20.20	-5	20,467	-0.02%
2018/12/22	6	20.00	0	0.00	20.05	6	20,407	0.03%
2018/12/21	0	0.00	73	20.07	20.00	-73	20,553	-0.36%
2018/12/20	10	20.05	2.5	20.11	20.05	7.5	20,632	0.04%
2018/12/19	0	0.00	4	20.20	20.20	-4	20,630	-0.02%
2018/12/18	8	20.09	0	0.00	20.05	8	20,689	0.04%
2018/12/17	0	0.00	6.1	20.45	20.40	-6.1	20,559	-0.03%
2018/12/13	0	0.00	7	20.57	20.60	-7	20,707	-0.03%
2018/12/12	5	20.43	0	0.00	20.45	5	20,676	0.02%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	7	20.25	2	20.35	20.20	5	20,823	0.02%
2018/12/07	6	20.41	0	0.00	20.35	6	20,881	0.03%
2018/12/06	1	20.45	0	0.00	20.45	1	20,842	0.00%
2018/12/05	4	20.68	0	0.00	20.65	4	20,622	0.02%
2018/12/04	0	0.00	1	20.90	20.90	-1	20,671	0.00%
2018/12/03	3	20.90	0	0.00	21.00	3	21,048	0.01%
2018/11/28	8	20.73	0	0.00	20.75	8	20,813	0.04%
2018/11/27	1	20.75	0	0.00	20.70	1	20,751	0.00%
2018/11/26	1	20.75	1	21.00	20.75	0	20,769	0.00%
2018/11/21	6	20.83	1	20.90	20.95	5	20,971	0.02%
2018/11/19	5	21.30	0	0.00	21.15	5	20,867	0.02%
2018/11/15	2	21.25	0	0.00	21.25	2	21,101	0.01%
2018/11/13	2	20.95	0	0.00	21.10	2	21,146	0.01%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	8	21.29	0	0.00	21.20	8	21,388	0.04%
2018/11/08	6	21.10	0	0.00	21.35	6	21,427	0.03%
2018/11/07	0	0.00	2	21.05	21.10	-2	21,259	-0.01%
2018/11/06	4	20.83	10	20.86	20.95	-6	21,331	-0.03%
2018/11/05	1	20.70	0	0.00	20.90	1	21,271	0.00%
2018/11/02	30	20.95	0	0.00	20.95	30	21,327	0.14%
2018/10/31	0	0.00	30	20.23	20.50	-30	21,654	-0.14%
2018/10/29	18	19.64	22	19.75	19.60	-4	21,457	-0.02%
2018/10/26	7	19.86	1	19.90	19.85	6	21,237	0.03%
2018/10/25	11	19.97	7	20.01	19.95	4	20,989	0.02%
2018/10/24	2	20.08	10	20.35	20.40	-8	20,864	-0.04%
2018/10/23	7	20.76	0	0.00	20.55	7	20,596	0.03%
2018/10/22	3	20.95	0	0.00	20.90	3	20,634	0.01%
2018/10/19	11	21.08	0	0.00	21.20	11	21,371	0.05%
2018/10/17	0	0.00	1	21.35	21.30	-1	22,288	0.00%
2018/10/16	7.5	21.34	0	0.00	21.25	7.5	22,707	0.03%
2018/10/12	2	21.60	1	21.70	21.75	1	22,725	0.00%
2018/10/11	8	21.55	5	21.78	21.60	3	22,514	0.01%
2018/10/09	1	22.00	0	0.00	22.35	1	21,684	0.00%
2018/10/08	0	0.00	11	22.05	22.05	-11	21,599	-0.05%
2018/10/05	3.6	22.04	0.7	22.15	22.05	2.9	21,648	0.01%
2018/10/04	7	22.19	0	0.00	22.20	7	21,719	0.03%
2018/10/02	2	22.45	10	22.40	22.45	-8	21,800	-0.04%
2018/10/01	2	22.60	1	22.60	22.60	1	21,737	0.00%
2018/09/28	5	22.40	0	0.00	22.55	5	21,924	0.02%
2018/09/27	1	22.50	0	0.00	22.50	1	21,937	0.00%
2018/09/21	0	0.00	11.1	22.50	22.65	-11.1	21,926	-0.05%
2018/09/20	0	0.00	2	22.30	22.20	-2	21,815	-0.01%
2018/09/18	0	0.00	1.5	22.40	22.40	-1.5	21,967	-0.01%
2018/09/13	0	0.00	2	22.40	22.40	-2	23,321	-0.01%
2018/09/11	0	0.00	5.1	22.30	22.30	-5.1	24,111	-0.02%
2018/09/07	0	0.00	5.6	22.21	22.30	-5.6	24,644	-0.02%
2018/09/05	1	22.25	2	22.30	22.25	-1	24,306	0.00%
2018/09/04	1	22.45	1	22.45	22.45	0	24,389	0.00%
2018/09/03	0	0.00	1.9	22.47	22.45	-1.9	24,495	-0.01%
2018/08/30	0.2	22.45	0	0.00	22.45	0.2	24,596	0.00%
2018/08/29	3	22.52	3.6	22.54	22.60	-0.6	24,861	0.00%
2018/08/28	1	22.45	20.1	22.45	22.45	-19.1	24,888	-0.08%
2018/08/27	0	0.00	2.5	22.25	22.25	-2.5	24,877	-0.01%
2018/08/24	3	22.25	1	22.25	22.25	2	25,024	0.01%
2018/08/23	2	22.40	8	22.40	22.35	-6	26,130	-0.02%
2018/08/22	7	22.24	0	0.00	22.25	7	26,468	0.03%
2018/08/21	0	0.00	0.1	22.05	22.00	-0.1	26,256	0.00%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/16	1	21.50	21	21.63	21.80	-20	26,087	-0.08%
2018/08/15	0	0.00	5	21.75	21.55	-5	26,034	-0.02%
2018/08/13	17	21.57	3	21.60	21.60	14	26,031	0.05%
2018/08/09	2	21.80	2	21.95	21.70	0	25,901	0.00%
2018/08/08	0	0.00	5	21.95	21.95	-5	25,510	-0.02%
2018/08/07	3	21.95	0	0.00	21.65	3	25,626	0.01%
2018/08/02	2	21.30	0	0.00	21.25	2	25,593	0.01%
2018/08/01	1	21.35	1	21.20	21.40	0	25,543	0.00%
2018/07/31	0	0.00	0.1	21.40	21.35	-0.1	25,618	0.00%
2018/07/30	1	20.85	0	0.00	21.00	1	25,488	0.00%
2018/07/27	3	20.95	5	20.95	20.95	-2	25,593	-0.01%
2018/07/26	12	20.96	1	21.10	21.10	11	25,359	0.04%
2018/07/25	1	22.40	0	0.00	22.45	1	24,594	0.00%
2018/07/24	12	22.34	0	0.00	22.35	12	24,225	0.05%
2018/07/23	1.1	22.15	0	0.00	22.20	1.1	23,943	0.00%
2018/07/20	1	21.85	0	0.00	21.90	1	23,817	0.00%
2018/07/19	0	0.00	1	21.80	21.80	-1	23,401	0.00%
2018/07/18	1	21.75	0	0.00	21.70	1	23,302	0.00%
2018/07/16	0	0.00	5	21.80	21.70	-5	23,204	-0.02%
2018/07/11	1.4	21.30	0	0.00	21.25	1.4	22,821	0.01%
2018/07/10	10	21.20	2	21.20	21.15	8	22,723	0.04%
2018/07/09	1	21.00	15	21.08	21.05	-14	22,706	-0.06%
2018/07/05	1	21.00	0	0.00	20.90	1	22,934	0.00%
2018/07/03	6	21.03	0	0.00	20.95	6	23,244	0.03%
2018/06/29	1	21.15	1	21.25	21.25	0	23,269	0.00%
2018/06/28	10	21.05	0	0.00	20.90	10	23,018	0.04%
2018/06/22	3	20.87	1	20.90	20.90	2	22,187	0.01%
2018/06/21	4	21.00	0	0.00	21.05	4	21,835	0.02%
2018/06/20	3	21.23	0	0.00	21.20	3	21,448	0.01%
2018/06/19	2	21.20	0	0.00	21.20	2	21,255	0.01%
2018/06/14	14	21.54	0	0.00	21.40	14	20,688	0.07%
2018/06/12	10	21.95	0	0.00	21.95	10	20,943	0.05%
2018/06/11	0	21.90	0	0.00	21.90	0	20,742	0.00%
2018/06/08	0.1	21.85	0	0.00	21.85	0.1	20,647	0.00%
2018/06/07	0	0.00	10	21.85	21.90	-10	20,550	-0.05%
2018/06/06	3	21.50	0	0.00	21.80	3	20,481	0.01%
2018/06/05	0	0.00	2	21.43	21.50	-2	20,094	-0.01%
2018/06/04	1	21.20	6.6	21.19	21.25	-5.6	19,888	-0.03%
2018/06/01	5	20.95	0	0.00	21.10	5	19,806	0.03%
2018/05/31	2	21.00	0	0.00	20.90	2	19,617	0.01%
2018/05/30	3.5	21.10	0	0.00	21.00	3.5	18,518	0.02%
2018/05/29	6	21.24	3	21.25	21.30	3	18,050	0.02%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/22	2	21.18	1	21.20	21.25	1	18,789	0.01%
2018/05/21	0	0.00	1	21.25	21.25	-1	19,174	-0.01%
2018/05/18	0	0.00	3	21.20	21.15	-3	19,484	-0.02%
2018/05/17	2	21.20	0	0.00	21.15	2	19,752	0.01%
2018/05/16	0.2	21.10	2	21.05	21.10	-1.8	19,724	-0.01%
2018/05/15	3	21.20	5	21.18	21.15	-2	20,236	-0.01%
2018/05/14	1	21.20	2	21.00	21.20	-1	21,219	0.00%
2018/05/11	1	20.85	10	20.90	20.90	-9	20,891	-0.04%
2018/05/10	6	20.80	0	0.00	20.80	6	20,762	0.03%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	3	20.63	0	0.00	20.55	3	19,964	0.02%
2018/05/02	2	21.00	2	20.90	20.85	0	19,853	0.00%
2018/04/30	0.5	20.95	0	0.00	21.00	0.5	19,823	0.00%
2018/04/27	1	20.55	2	20.60	20.60	-1	19,442	-0.01%
2018/04/26	5	20.25	5	20.50	20.55	0	19,337	0.00%
2018/04/25	4	20.10	1	20.20	20.25	3	18,756	0.02%
2018/04/24	7	20.12	3	20.25	20.25	4	18,750	0.02%
2018/04/23	2	20.25	1	20.30	20.15	1	18,664	0.01%
2018/04/20	0	0.00	4	20.24	20.35	-4	18,459	-0.02%
2018/04/19	0	0.00	5	20.15	20.20	-5	18,391	-0.03%
2018/04/17	1	19.90	0	0.00	20.05	1	18,418	0.01%
2018/04/16	0	0.00	11	20.05	20.15	-11	18,419	-0.06%
2018/04/13	30.5	20.10	0	0.00	20.05	30.5	18,429	0.17%
2018/04/12	4	19.99	2	19.95	20.10	2	18,673	0.01%
2018/04/09	2	19.55	0	0.00	19.60	2	18,617	0.01%
2018/04/03	3	19.42	0	0.00	19.45	3	18,393	0.02%
2018/04/02	2.2	19.46	0	0.00	19.50	2.2	18,244	0.01%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	1	19.50	1	19.50	19.60	0	18,061	0.00%
2018/03/28	2	19.40	0	0.00	19.50	2	17,940	0.01%
2018/03/27	6	19.45	1	19.50	19.45	5	17,863	0.03%
2018/03/26	1	19.35	0	0.00	19.35	1	17,556	0.01%
2018/03/23	3	19.38	0	0.00	19.40	3	17,404	0.02%
2018/03/22	4	19.56	0	0.00	19.60	4	17,160	0.02%
2018/03/21	4	19.60	6	19.56	19.60	-2	17,019	-0.01%
2018/03/20	2	19.50	0	0.00	19.50	2	17,193	0.01%
2018/03/19	1	19.50	32	19.53	19.60	-31	17,095	-0.18%
2018/03/16	38	19.34	0	0.00	19.30	38	16,798	0.23%
2018/03/14	1	19.50	10	19.50	19.45	-9	16,414	-0.05%
2018/03/13	2	19.45	7	19.54	19.55	-5	16,419	-0.03%
2018/03/12	1	19.50	12	19.47	19.50	-11	16,407	-0.07%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/07	2	19.30	0	0.00	19.40	2	16,752	0.01%
2018/03/06	0.3	19.40	1	19.40	19.35	-0.7	17,009	0.00%
2018/03/05	2	19.25	2	19.30	19.20	0	17,229	0.00%
2018/03/02	2.2	19.31	3	19.40	19.35	-0.8	17,120	0.00%
2018/03/01	0	0.00	2	19.35	19.40	-2	17,038	-0.01%
2018/02/26	5	19.42	1	19.40	19.50	4	16,660	0.02%
2018/02/23	35	19.34	0	0.00	19.30	35	16,730	0.21%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/21	1	19.05	0	0.00	19.30	1	17,463	0.01%
2018/02/12	0	0.00	5	18.95	18.80	-5	17,075	-0.03%
2018/02/09	1.3	18.70	0	0.00	18.70	1.3	16,791	0.01%
2018/02/08	1	18.95	0	0.00	18.90	1	16,543	0.01%
2018/02/07	13	18.83	1	18.90	18.65	12	16,492	0.07%
2018/02/06	14	18.66	2.1	18.79	18.50	11.9	16,036	0.07%
2018/02/05	11	18.99	0	0.00	19.10	11	14,890	0.07%
2018/02/02	2	19.25	0	0.00	19.30	2	14,702	0.01%
2018/02/01	0	0.00	15	19.35	19.30	-15	14,743	-0.10%
2018/01/31	5	19.15	0	0.00	19.20	5	14,772	0.03%
2018/01/30	26	19.33	1	19.40	19.30	25	14,652	0.17%
2018/01/29	14	19.40	0	0.00	19.50	14	14,592	0.10%
2018/01/26	0.2	19.45	4	19.40	19.45	-3.8	14,560	-0.03%
2018/01/25	0	0.00	23	19.40	19.50	-23	14,466	-0.16%
2018/01/24	1	19.30	31	19.44	19.45	-30	14,371	-0.21%
2018/01/23	0.2	19.50	6	19.48	19.55	-5.8	14,207	-0.04%
2018/01/22	3	19.50	1	19.60	19.60	2	14,192	0.01%
2018/01/18	0.2	19.50	0	0.00	19.55	0.2	14,103	0.00%
2018/01/16	0	0.00	7	19.50	19.45	-7	13,944	-0.05%
2018/01/15	2	19.48	0	0.00	19.50	2	13,804	0.01%
2018/01/10	11.1	19.50	1	19.50	19.60	10.1	13,576	0.07%
2018/01/09	2	19.53	0	0.00	19.60	2	13,486	0.01%
2018/01/08	0	0.00	2	19.55	19.60	-2	13,493	-0.01%
2018/01/03	0	0.00	215.8	19.02	19.35	-215.8	13,256	-1.63%	大賣/鉅額交易