玉山金 (2884)-元大-清水券商分點個股進出

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
27.35
漲跌
▲0.30
漲幅
+1.11%
成交量
59,810張
產業
上市金融類股
3213人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/11/21	2	26.85	0	0.00	27.35	2	21,646	0.01%
2024/11/20	0	0.00	9	27.30	27.05	-9	20,916	-0.04%
2024/11/19	12	26.91	0	0.00	27.10	12	19,862	0.06%
2024/11/18	1	26.85	5	27.00	27.15	-4	18,827	-0.02%
2024/11/15	1	26.85	1	26.90	26.85	0	18,125	0.00%
2024/11/14	20	26.81	0	27.10	26.70	20	17,992	0.11%
2024/11/13	2.8	27.07	0	0.00	27.10	2.8	17,725	0.02%
2024/11/12	35.5	27.03	0	0.00	27.15	35.5	17,893	0.20%
2024/11/08	6	27.40	0.3	27.45	27.45	5.7	17,939	0.03%
2024/11/06	5.2	27.15	0.1	27.35	27.05	5.1	18,659	0.03%
2024/11/05	0.8	27.29	0	0.00	27.30	0.8	18,890	0.00%
2024/11/04	0.2	27.39	1.3	27.35	27.35	-1.1	19,382	-0.01%
2024/11/01	7.5	26.83	0	0.00	26.85	7.5	20,312	0.04%
2024/10/30	10.2	27.29	0	0.00	27.40	10.2	20,091	0.05%
2024/10/29	11.1	27.20	0	0.00	27.30	11.1	20,367	0.05%
2024/10/28	8.4	27.56	33.1	27.56	27.50	-24.7	20,578	-0.12%
2024/10/25	8.3	27.76	0.3	27.95	27.65	8	21,092	0.04%
2024/10/24	6.1	27.78	0	0.00	27.85	6.1	21,866	0.03%
2024/10/23	1.6	28.03	3	27.97	27.90	-1.4	23,000	-0.01%
2024/10/22	3.5	28.13	0	28.20	28.20	3.5	23,654	0.01%
2024/10/21	0.4	28.36	4.1	28.65	28.15	-3.7	24,287	-0.02%
2024/10/18	3	28.73	4	28.74	28.80	-1	24,720	0.00%
2024/10/16	0.1	28.35	19	28.30	28.35	-18.9	25,827	-0.07%
2024/10/15	0.1	28.35	2	28.50	28.65	-1.9	26,109	-0.01%
2024/10/14	2.4	28.17	4	28.19	28.30	-1.6	26,307	-0.01%
2024/10/11	0.2	28.18	0	0.00	28.15	0.2	26,491	0.00%
2024/10/09	0.6	28.02	0.7	28.05	28.05	-0.1	26,719	0.00%
2024/10/08	20.7	27.88	2	27.85	27.95	18.6	26,967	0.07%
2024/10/07	1.2	28.05	0	0.00	28.10	1.2	27,092	0.00%
2024/10/04	23.1	28.05	2	27.98	28.00	21.1	27,123	0.08%
2024/10/01	2	27.98	9.2	28.46	28.65	-7.2	26,858	-0.03%
2024/09/30	0.7	28.29	1.6	28.30	28.05	-0.9	26,927	0.00%
2024/09/27	1	28.40	4	28.38	28.30	-3	27,077	-0.01%
2024/09/26	0	0.00	5.2	28.67	28.65	-5.2	26,996	-0.02%
2024/09/25	0.6	28.51	1	28.65	28.50	-0.4	26,988	0.00%
2024/09/24	0	0.00	11.5	28.45	28.50	-11.5	27,074	-0.04%
2024/09/23	0	0.00	5.6	28.28	28.40	-5.6	27,230	-0.02%
2024/09/20	1	28.10	14.6	28.08	28.20	-13.6	27,312	-0.05%
2024/09/19	1	27.95	11.6	27.86	27.85	-10.6	27,240	-0.04%
2024/09/18	0	0.00	2	27.80	27.85	-2	27,325	-0.01%
2024/09/16	0	0.00	2	27.80	27.70	-2	27,622	-0.01%
2024/09/13	0.4	27.75	0	0.00	27.80	0.4	27,818	0.00%
2024/09/12	0	0.00	1.8	27.80	27.70	-1.8	28,295	-0.01%
2024/09/11	4	27.85	3	27.80	27.60	1	28,398	0.00%
2024/09/10	0	0.00	2	27.90	27.95	-2	28,441	-0.01%
2024/09/09	0.1	27.25	6.2	27.67	27.90	-6.1	28,254	-0.02%
2024/09/06	1.1	27.30	0	0.00	27.50	1.1	28,154	0.00%
2024/09/05	3	27.20	1	27.50	27.30	2	28,213	0.01%
2024/09/04	6.6	27.10	0	27.50	27.25	6.6	28,333	0.02%
2024/09/03	23.5	27.67	12.3	27.77	27.65	11.2	28,137	0.04%
2024/09/02	0.1	28.15	1.3	28.15	28.10	-1.2	28,285	0.00%
2024/08/30	0	0.00	3	28.13	28.20	-3	28,505	-0.01%
2024/08/29	2.6	27.91	0.1	27.90	27.95	2.5	28,306	0.01%
2024/08/28	0.4	27.70	0	27.85	27.85	0.4	28,804	0.00%
2024/08/26	1	27.90	40	27.85	27.90	-39	30,998	-0.13%
2024/08/23	6	27.45	12	27.39	27.40	-6	31,165	-0.02%
2024/08/22	3.2	27.21	0.2	27.30	27.40	3	31,283	0.01%
2024/08/21	1	27.20	6	27.21	27.35	-5	31,623	-0.02%
2024/08/20	1	27.15	0	27.30	27.30	1	31,956	0.00%
2024/08/19	0	0.00	8	27.19	27.15	-8	32,949	-0.02%
2024/08/16	0	0.00	3	27.17	27.30	-3	33,710	-0.01%
2024/08/15	7.2	26.93	0	0.00	26.70	7.2	34,426	0.02%
2024/08/14	4	27.14	7	27.23	27.25	-3	35,510	-0.01%
2024/08/13	4.5	26.76	0	0.00	26.80	4.5	36,429	0.01%
2024/08/12	0	0.00	1	26.75	27.00	-1	36,545	0.00%
2024/08/09	1	26.20	14	26.55	26.65	-13	36,425	-0.04%
2024/08/08	1.5	26.04	0	0.00	25.80	1.5	36,014	0.00%
2024/08/07	27	25.74	0.4	25.95	25.90	26.7	35,903	0.07%
2024/08/06	13.4	25.58	6.4	25.59	25.75	7	35,931	0.02%
2024/08/05	25.7	25.39	14	25.55	25.35	11.7	35,513	0.03%
2024/08/02	21.3	26.23	2	26.45	26.45	19.3	34,697	0.06%
2024/08/01	3.4	26.49	0.4	26.70	26.65	3	34,521	0.01%
2024/07/31	41.1	26.31	32.7	26.46	26.55	8.4	34,624	0.02%
2024/07/30	12.8	26.33	0	0.00	26.25	12.8	34,344	0.04%
2024/07/29	16.9	26.91	10	27.00	26.70	6.9	33,901	0.02%
2024/07/26	41	27.06	1	27.30	27.00	40	33,348	0.12%
2024/07/23	3.3	29.84	0	0.00	29.80	3.3	32,615	0.01%
2024/07/22	9.3	29.63	21	29.66	29.70	-11.7	31,924	-0.04%
2024/07/19	12	30.36	1	30.15	30.25	11	31,416	0.04%
2024/07/18	1	30.45	26.1	30.30	30.45	-25	30,911	-0.08%
2024/07/17	1	30.05	1	30.00	30.05	0	30,308	0.00%
2024/07/16	6.1	29.88	5	30.00	30.00	1.1	29,926	0.00%
2024/07/15	10	30.20	1	30.20	30.00	9	29,944	0.03%
2024/07/12	1	29.80	0	0.00	29.90	1	29,800	0.00%
2024/07/11	10	29.95	11.2	29.71	29.85	-1.2	29,938	0.00%
2024/07/10	0	0.00	6	29.47	29.60	-6	30,359	-0.02%
2024/07/09	12	29.25	1	29.35	29.25	11	30,202	0.04%
2024/07/08	40	29.23	4.1	29.16	29.25	35.9	30,075	0.12%
2024/07/05	1	29.25	0	0.00	29.25	1	29,962	0.00%
2024/07/04	1	29.25	24.5	29.20	29.25	-23.5	30,026	-0.08%
2024/07/03	2	28.98	4.9	28.85	29.05	-2.9	29,942	-0.01%
2024/07/02	2.1	28.68	5	28.63	28.75	-2.9	29,776	-0.01%
2024/07/01	4	28.65	1	28.75	28.75	3	30,048	0.01%
2024/06/28	1	28.90	3	28.82	28.55	-2	30,067	-0.01%
2024/06/27	0.2	28.55	0.3	28.55	28.60	-0.1	29,873	0.00%
2024/06/26	9.1	28.76	0.1	28.80	28.80	9.1	29,720	0.03%
2024/06/25	0.1	29.10	0	0.00	29.10	0.1	29,742	0.00%
2024/06/24	0.1	28.90	4.4	28.98	29.00	-4.3	29,648	-0.01%
2024/06/21	4	28.89	1	28.90	28.90	3	29,922	0.01%
2024/06/20	2.3	28.91	0	0.00	29.00	2.3	29,718	0.01%
2024/06/19	6	28.92	1.1	28.90	28.95	4.9	29,989	0.02%
2024/06/18	0	0.00	10.4	28.85	28.85	-10.4	29,873	-0.03%
2024/06/17	2.1	28.70	0	0.00	28.70	2.1	29,953	0.01%
2024/06/14	1.2	28.70	1	28.70	28.75	0.2	30,207	0.00%
2024/06/12	2	28.70	2.5	28.74	28.75	-0.5	31,291	0.00%
2024/06/11	3.1	28.78	2.4	28.72	28.60	0.7	31,762	0.00%
2024/06/07	0	0.00	4.4	28.90	28.95	-4.4	31,721	-0.01%
2024/06/06	4	28.81	5	28.81	28.85	-1	31,698	0.00%
2024/06/05	1	28.70	5	28.64	28.60	-4	31,635	-0.01%
2024/06/04	2.3	28.27	1	28.50	28.35	1.3	31,708	0.00%
2024/06/03	1.1	28.31	13.3	28.71	28.60	-12.2	31,681	-0.04%
2024/05/31	3	28.58	27	28.80	28.60	-24	31,204	-0.08%
2024/05/30	25	27.95	4	27.88	27.70	21	29,475	0.07%
2024/05/29	14.1	28.05	2.1	28.10	27.90	12	29,317	0.04%
2024/05/28	8	28.45	1.1	28.41	28.40	6.9	29,067	0.02%
2024/05/27	1.1	28.22	6.2	28.42	28.65	-5.1	29,542	-0.02%
2024/05/24	5	28.29	4	28.36	28.30	1	29,801	0.00%
2024/05/23	2	28.25	1	28.45	28.65	1	29,765	0.00%
2024/05/22	13	28.63	28	28.78	28.50	-15	28,969	-0.05%
2024/05/21	8.2	28.65	0	0.00	28.85	8.2	28,352	0.03%
2024/05/20	8.5	29.18	23.5	29.20	29.40	-15	27,499	-0.05%
2024/05/17	0	0.00	12.8	28.84	29.00	-12.8	26,294	-0.05%
2024/05/16	1	28.15	0	0.00	28.30	1	25,180	0.00%
2024/05/15	0.3	28.00	2	28.15	28.00	-1.7	24,945	-0.01%
2024/05/14	9.3	27.97	1	28.10	27.90	8.3	25,005	0.03%
2024/05/13	6.1	28.37	2.6	28.34	28.30	3.5	25,333	0.01%
2024/05/10	1.2	28.39	30.2	28.20	28.50	-28.9	25,250	-0.11%
2024/05/09	1	28.00	5	28.10	27.90	-4	25,063	-0.02%
2024/05/07	2	28.00	7.2	28.11	28.20	-5.2	24,922	-0.02%
2024/05/06	1.1	28.00	9.1	28.00	28.10	-8	24,685	-0.03%
2024/05/03	1	27.70	7	27.66	27.60	-6	24,200	-0.02%
2024/05/02	1	27.45	4	27.64	27.45	-3	24,077	-0.01%
2024/04/30	1.3	27.67	0	0.00	27.40	1.3	24,007	0.01%
2024/04/29	2	27.65	25	27.43	27.65	-23	23,856	-0.10%
2024/04/25	3	26.90	1	27.05	27.15	2	23,519	0.01%
2024/04/24	12	27.25	0	0.00	27.05	12	23,463	0.05%
2024/04/23	0	0.00	5.6	27.21	27.20	-5.6	23,582	-0.02%
2024/04/22	0	0.00	24.6	26.99	27.05	-24.6	23,508	-0.10%
2024/04/19	27.2	26.56	0.1	26.65	26.55	27.1	23,286	0.12%
2024/04/18	0	0.00	2	26.97	27.00	-2	22,782	-0.01%
2024/04/17	32.8	26.47	0	0.00	26.50	32.8	22,603	0.15%
2024/04/16	14.8	26.52	12	26.50	26.30	2.8	22,238	0.01%
2024/04/15	3	27.02	2.2	27.09	27.05	0.8	21,578	0.00%
2024/04/12	4	27.05	1	27.10	27.10	3	21,487	0.01%
2024/04/11	0.2	27.10	116.3	27.14	27.25	-116.1	21,342	-0.54%	大賣/鉅額交易
2024/04/10	2.1	27.11	4.1	27.22	27.15	-2	21,272	-0.01%
2024/04/09	2.1	27.08	7	27.24	27.30	-4.9	21,201	-0.02%
2024/04/08	0	0.00	0.5	27.10	27.15	-0.5	21,091	0.00%
2024/04/03	7.3	26.98	24.4	26.95	26.90	-17.1	20,964	-0.08%
2024/04/02	71.3	27.21	1.2	27.29	27.30	70.1	20,732	0.34%
2024/04/01	1	27.22	8	27.30	27.35	-7	20,725	-0.03%
2024/03/29	2	27.15	0.3	27.25	27.25	1.7	20,636	0.01%
2024/03/28	1.2	27.15	6.5	27.20	27.15	-5.4	20,438	-0.03%
2024/03/27	7.3	27.14	0.5	27.17	27.20	6.8	20,255	0.03%
2024/03/26	0.1	27.10	31	27.26	27.35	-30.9	20,157	-0.15%
2024/03/25	5	27.07	2.3	27.10	27.05	2.7	19,831	0.01%
2024/03/22	5	27.10	12.6	27.10	27.10	-7.6	19,769	-0.04%
2024/03/21	3.3	26.68	40.3	26.76	26.75	-37	19,355	-0.19%
2024/03/20	5	26.44	50.8	26.40	26.50	-45.8	19,372	-0.24%
2024/03/19	10.2	26.55	14	26.43	26.55	-3.8	19,384	-0.02%
2024/03/18	14.4	26.61	57	26.50	26.50	-42.6	19,138	-0.22%
2024/03/15	9	26.08	46.2	26.01	26.20	-37.2	18,545	-0.20%
2024/03/14	114.1	26.00	4.5	25.97	26.05	109.6	17,906	0.61%	大買/鉅額交易
2024/03/13	5	25.70	43.8	25.65	25.70	-38.8	17,429	-0.22%
2024/03/12	22	25.55	3	25.60	25.65	19	17,248	0.11%
2024/03/11	25.4	25.35	9	25.35	25.50	16.4	17,255	0.10%
2024/03/08	0.2	25.30	26.2	25.30	25.30	-26	17,111	-0.15%
2024/03/07	31.2	25.44	8.1	25.40	25.40	23.1	16,848	0.14%
2024/03/06	1	25.40	14	25.36	25.40	-13	16,754	-0.08%
2024/03/05	6	25.38	23	25.30	25.30	-17	17,078	-0.10%
2024/03/04	0.3	25.32	23.1	25.36	25.35	-22.8	17,106	-0.13%
2024/03/01	0	0.00	5	25.35	25.35	-5	17,143	-0.03%
2024/02/29	4	25.28	2	25.30	25.25	2	17,045	0.01%
2024/02/27	55	25.05	3	25.00	25.10	52	16,349	0.32%
2024/02/26	11.5	24.35	6	24.33	24.35	5.5	15,680	0.04%
2024/02/23	16.6	24.49	21	24.48	24.40	-4.4	15,393	-0.03%
2024/02/22	15.3	24.57	11	24.55	24.50	4.3	15,548	0.03%
2024/02/21	7.7	24.65	0	0.00	24.65	7.7	15,462	0.05%
2024/02/20	4	24.80	0.4	24.85	24.75	3.6	15,474	0.02%
2024/02/19	0.2	24.75	1	24.80	24.80	-0.8	15,942	-0.01%
2024/02/16	2	24.60	3	24.65	24.65	-1	16,164	-0.01%
2024/02/15	2	24.73	4	24.65	24.65	-2	16,245	-0.01%
2024/02/05	88	24.53	0	0.00	24.50	88	16,018	0.55%
2024/02/02	16.3	24.79	0	0.00	24.85	16.3	15,635	0.10%
2024/01/31	2.1	24.77	1.1	24.76	24.75	1	15,622	0.01%
2024/01/30	3	24.83	5	24.75	24.75	-2	15,642	-0.01%
2024/01/29	0.7	24.90	0.1	24.85	25.00	0.6	15,754	0.00%
2024/01/26	17	24.86	2	24.65	24.85	15	15,870	0.09%
2024/01/25	6.1	24.61	1	24.70	24.65	5.1	15,891	0.03%
2024/01/24	1.2	24.61	0	0.00	24.65	1.2	15,832	0.01%
2024/01/23	4	24.68	5.3	24.65	24.65	-1.3	15,780	-0.01%
2024/01/22	5.8	24.65	59	24.55	24.55	-53.2	15,738	-0.34%
2024/01/19	4	24.61	9	24.64	24.70	-5	15,569	-0.03%
2024/01/18	58.1	24.65	10	24.65	24.55	48.1	15,506	0.31%
2024/01/17	16.5	24.75	0	0.00	24.60	16.5	15,396	0.11%
2024/01/16	24.2	24.97	1	25.10	25.00	23.2	15,148	0.15%
2024/01/15	4.1	25.36	0	0.00	25.40	4.1	14,957	0.03%
2024/01/12	3	25.30	1	25.25	25.35	2	15,170	0.01%
2024/01/11	0.1	25.50	3	25.43	25.40	-3	15,220	-0.02%
2024/01/10	6.6	25.45	16	25.45	25.40	-9.5	15,145	-0.06%
2024/01/09	0.1	25.65	0.9	25.70	25.50	-0.9	15,226	-0.01%
2024/01/08	1.3	25.80	5	25.82	25.80	-3.8	15,229	-0.02%
2024/01/05	0.1	25.70	11.1	25.65	25.65	-11	15,177	-0.07%
2024/01/04	8.1	25.60	0	0.00	25.70	8.1	15,318	0.05%
2024/01/03	2.2	25.55	0	0.00	25.60	2.2	15,632	0.01%
2024/01/02	0.1	25.75	0.6	25.80	25.90	-0.5	15,580	0.00%
2023/12/29	0	0.00	4	25.78	25.80	-4	15,639	-0.03%
2023/12/28	0	0.00	0	25.70	25.80	0	15,982	0.00%
2023/12/27	0.1	25.55	1	25.65	25.70	-0.9	15,958	-0.01%
2023/12/26	2.3	25.44	3	25.45	25.50	-0.7	15,869	0.00%
2023/12/25	1.2	25.31	5.3	25.31	25.35	-4.1	15,844	-0.03%
2023/12/22	10	25.30	2.3	25.40	25.40	7.7	15,902	0.05%
2023/12/21	1	25.30	0	0.00	25.40	1	15,928	0.01%
2023/12/20	4	25.39	5	25.45	25.40	-1	15,837	-0.01%
2023/12/19	1.9	25.40	0	0.00	25.50	1.9	15,759	0.01%
2023/12/18	2.2	25.58	3	25.57	25.65	-0.8	15,928	-0.01%
2023/12/15	1.1	25.75	0.2	25.83	25.70	0.9	16,006	0.01%
2023/12/14	0.2	25.55	24	25.67	25.75	-23.8	15,631	-0.15%
2023/12/13	0.7	25.49	2	25.38	25.45	-1.3	15,320	-0.01%
2023/12/11	1	25.50	3.2	25.58	25.60	-2.2	15,935	-0.01%
2023/12/08	1.1	25.60	0	0.00	25.60	1.1	15,933	0.01%
2023/12/07	2.3	25.49	2.2	25.50	25.50	0.1	15,995	0.00%
2023/12/06	1	25.65	6	25.68	25.55	-5	16,053	-0.03%
2023/12/05	5	25.20	1	25.40	25.45	4	15,903	0.03%
2023/12/04	0.2	25.19	4.9	25.19	25.25	-4.8	15,964	-0.03%
2023/12/01	3.9	25.25	1	25.30	25.25	2.9	16,050	0.02%
2023/11/30	2.1	25.60	1	25.55	25.60	1.1	15,938	0.01%
2023/11/29	1.2	25.60	5.8	25.60	25.55	-4.6	15,390	-0.03%
2023/11/28	0	0.00	6	25.65	25.70	-6	15,247	-0.04%
2023/11/27	0.1	25.49	1	25.45	25.35	-0.9	15,485	-0.01%
2023/11/24	2.8	25.48	3.1	25.47	25.50	-0.3	15,446	0.00%
2023/11/22	3.2	25.52	0	0.00	25.50	3.2	15,421	0.02%
2023/11/21	0.1	25.60	28.5	25.63	25.70	-28.5	15,392	-0.18%
2023/11/20	1.1	25.20	0	0.00	25.20	1.1	15,160	0.01%
2023/11/17	0.1	25.05	7.1	25.16	25.15	-7	15,128	-0.05%
2023/11/16	0.7	24.76	5.2	24.87	25.15	-4.6	15,028	-0.03%
2023/11/15	2.1	24.52	16.5	24.60	24.60	-14.5	14,492	-0.10%
2023/11/14	0.1	24.50	0	0.00	24.50	0.1	14,218	0.00%
2023/11/13	0.2	24.53	5	24.60	24.50	-4.9	14,179	-0.03%
2023/11/10	6.4	24.50	11	24.45	24.50	-4.7	14,489	-0.03%
2023/11/09	0.1	24.50	0	0.00	24.45	0.1	14,577	0.00%
2023/11/08	5	24.51	0	0.00	24.55	5	14,809	0.03%
2023/11/07	0.1	24.40	0	0.00	24.50	0.1	14,679	0.00%
2023/11/06	0	0.00	6	24.56	24.55	-6	14,703	-0.04%
2023/11/03	0	0.00	41.2	24.30	24.35	-41.2	14,523	-0.28%
2023/11/02	0	0.00	1	24.20	24.15	-1	14,579	-0.01%
2023/11/01	0.1	23.90	0	0.00	23.85	0.1	14,552	0.00%
2023/10/31	1	23.80	0	23.90	23.85	1	14,678	0.01%
2023/10/30	3	23.87	0	0.00	23.85	3	14,894	0.02%
2023/10/26	1	23.85	0	0.00	23.80	1	15,070	0.01%
2023/10/25	7.1	23.99	3.3	23.95	23.95	3.8	15,050	0.03%
2023/10/24	0.1	24.00	1.2	24.00	23.95	-1.1	15,626	-0.01%
2023/10/23	7.4	23.96	0	0.00	24.05	7.4	16,228	0.05%
2023/10/20	6	24.02	3.5	24.03	24.00	2.5	16,482	0.02%
2023/10/19	1.3	24.31	0	0.00	24.20	1.3	16,384	0.01%
2023/10/18	3.2	24.50	4.7	24.51	24.50	-1.5	16,613	-0.01%
2023/10/17	0.1	24.69	0	0.00	24.70	0.1	16,772	0.00%
2023/10/16	0	0.00	4	24.70	24.70	-4	16,846	-0.02%
2023/10/13	1	24.65	1	24.55	24.65	0	16,874	0.00%
2023/10/12	2	24.75	0.6	24.70	24.75	1.4	17,048	0.01%
2023/10/11	0	0.00	2	24.55	24.60	-2	17,071	-0.01%
2023/10/06	0	0.00	1	24.15	24.20	-1	16,857	-0.01%
2023/10/05	3.1	24.07	1	24.00	24.00	2.1	16,946	0.01%
2023/10/04	21.9	23.86	2	24.05	23.80	19.9	16,918	0.12%
2023/10/03	1.6	24.14	0	0.00	24.10	1.6	16,657	0.01%
2023/10/02	2	24.25	0	0.00	24.15	2	16,730	0.01%
2023/09/28	0.8	24.30	7	24.22	24.25	-6.2	17,234	-0.04%
2023/09/27	3	24.13	0	0.00	24.15	3	17,375	0.02%
2023/09/26	0.6	24.18	1	24.25	24.15	-0.4	17,441	0.00%
2023/09/25	1.8	24.30	0	0.00	24.30	1.8	17,418	0.01%
2023/09/22	19.1	24.10	0	0.00	24.10	19.1	17,676	0.11%
2023/09/21	17	24.13	3	24.25	24.05	14	17,755	0.08%
2023/09/20	3.1	24.40	0.1	24.45	24.35	2.9	17,558	0.02%
2023/09/19	4	24.45	0	0.00	24.45	4	17,476	0.02%
2023/09/15	5.1	24.49	25.5	24.41	24.40	-20.4	17,710	-0.12%
2023/09/14	0	0.00	11.4	24.64	24.80	-11.4	17,220	-0.07%
2023/09/13	0.1	24.30	2.1	24.35	24.30	-2	17,044	-0.01%
2023/09/12	2.3	24.20	2	24.23	24.25	0.3	17,281	0.00%
2023/09/11	11.1	24.10	3	24.10	24.15	8.1	17,201	0.05%
2023/09/08	8.7	24.23	2.4	24.25	24.20	6.3	17,161	0.04%
2023/09/07	22	24.29	0	0.00	24.20	22	17,201	0.13%
2023/09/06	9.4	24.37	0	0.00	24.35	9.4	17,154	0.05%
2023/09/05	5.1	24.50	0.4	24.65	24.50	4.7	17,051	0.03%
2023/09/04	0	0.00	7	24.62	24.60	-7	17,088	-0.04%
2023/09/01	1	24.55	0	0.00	24.55	1	17,206	0.01%
2023/08/31	0.3	24.77	0.2	24.85	24.45	0.2	17,334	0.00%
2023/08/30	0.5	24.89	13.2	24.80	24.80	-12.7	17,105	-0.07%
2023/08/28	14.3	24.63	2	24.58	24.50	12.3	17,312	0.07%
2023/08/25	3	24.42	0	24.45	24.35	3	17,853	0.02%
2023/08/24	1.6	24.40	0.1	24.55	24.40	1.5	17,935	0.01%
2023/08/23	0.6	24.65	2	24.55	24.55	-1.4	17,763	-0.01%
2023/08/22	2.3	24.73	0	0.00	24.65	2.3	17,798	0.01%
2023/08/21	1.1	24.77	4.5	24.76	24.85	-3.4	17,833	-0.02%
2023/08/18	4.4	24.66	16	24.50	24.60	-11.6	17,896	-0.06%
2023/08/17	16.2	24.54	6	24.35	24.50	10.2	17,943	0.06%
2023/08/16	25.2	24.58	1.3	24.61	24.55	23.9	17,968	0.13%
2023/08/15	5.9	25.12	2.4	25.02	25.00	3.5	18,074	0.02%
2023/08/14	10.2	25.36	0.2	25.65	25.35	10	18,157	0.06%
2023/08/11	2.6	25.81	2	25.85	25.70	0.6	18,303	0.00%
2023/08/10	1.6	25.81	1	25.85	25.85	0.6	18,654	0.00%
2023/08/09	4	25.73	1	25.70	25.90	3	18,587	0.02%
2023/08/08	4.2	25.69	0	0.00	25.60	4.2	18,629	0.02%
2023/08/07	14	25.74	10	25.75	25.75	4	18,521	0.02%
2023/08/04	1.3	25.62	8.4	25.56	25.55	-7.1	19,029	-0.04%
2023/08/02	5.9	25.71	0	0.00	25.65	5.9	19,034	0.03%
2023/08/01	2	25.90	2.1	25.95	25.95	0	18,926	0.00%
2023/07/31	10.3	25.89	1	25.90	25.85	9.3	18,911	0.05%
2023/07/28	13.2	25.95	0	0.00	25.95	13.2	18,840	0.07%
2023/07/27	19	25.94	2.4	26.00	26.00	16.5	19,073	0.09%
2023/07/26	6.6	26.87	35.4	26.86	26.95	-28.8	18,746	-0.15%
2023/07/25	0	0.00	17.4	26.37	26.55	-17.4	18,198	-0.10%
2023/07/24	2	26.35	6.1	26.35	26.25	-4.1	17,976	-0.02%
2023/07/21	0.1	26.50	4.6	26.59	26.45	-4.4	17,922	-0.02%
2023/07/20	0	0.00	19.5	26.50	26.60	-19.5	17,686	-0.11%
2023/07/19	1	26.35	1	26.40	26.45	0	17,536	0.00%
2023/07/18	12.1	26.42	7	26.40	26.45	5.1	17,454	0.03%
2023/07/17	5	26.46	3	26.43	26.45	2	17,439	0.01%
2023/07/14	14	26.04	6	26.15	26.30	8	17,330	0.05%
2023/07/13	0	0.00	3.5	26.02	26.00	-3.5	17,212	-0.02%
2023/07/12	0.1	25.75	2	25.65	25.95	-1.9	17,202	-0.01%
2023/07/11	2.1	25.61	0	0.00	25.80	2.1	17,178	0.01%
2023/07/10	6.7	25.44	1.2	25.41	25.45	5.5	17,133	0.03%
2023/07/07	1.3	25.51	6.1	25.52	25.55	-4.7	17,090	-0.03%
2023/07/06	11.1	25.88	1	26.00	25.80	10.1	17,046	0.06%
2023/07/05	0	0.00	2	26.05	26.15	-2	16,503	-0.01%
2023/07/04	0.1	26.05	5	26.00	26.05	-4.9	16,516	-0.03%
2023/07/03	1.2	26.16	4	26.15	26.20	-2.8	17,050	-0.02%
2023/06/30	0.1	25.95	16.7	26.16	26.05	-16.6	17,383	-0.10%
2023/06/29	1	25.95	5	26.05	25.95	-4	17,356	-0.02%
2023/06/28	0.1	26.11	3.6	26.12	26.10	-3.5	17,343	-0.02%
2023/06/27	12.5	26.24	2	26.20	26.20	10.5	17,375	0.06%
2023/06/26	4	26.40	10.4	26.38	26.35	-6.3	17,445	-0.04%
2023/06/21	3.4	26.34	1	26.35	26.40	2.4	17,372	0.01%
2023/06/20	0	26.20	3	26.30	26.30	-3	17,509	-0.02%
2023/06/19	0.1	26.14	2.5	26.11	26.30	-2.4	17,602	-0.01%
2023/06/16	1.2	26.25	45	26.24	26.20	-43.8	17,763	-0.25%
2023/06/15	4.1	26.15	32	26.19	26.25	-27.9	17,695	-0.16%
2023/06/14	2	26.30	4	26.28	26.25	-2	18,005	-0.01%
2023/06/13	1	26.10	5	26.37	26.30	-4	18,799	-0.02%
2023/06/12	14	26.31	5.7	26.35	26.20	8.3	18,972	0.04%
2023/06/09	2.6	26.56	3.1	26.60	26.50	-0.5	19,209	0.00%
2023/06/08	1	26.55	4.6	26.57	26.60	-3.6	19,690	-0.02%
2023/06/07	1	26.55	0	0.00	26.70	1	20,013	0.00%
2023/06/06	50.5	26.65	11	26.61	26.55	39.5	20,186	0.20%
2023/06/05	1	26.25	2	26.45	26.35	-1	20,288	0.00%
2023/06/02	0.1	26.00	0	0.00	26.00	0.1	20,283	0.00%
2023/06/01	1	25.85	8.4	25.86	25.85	-7.4	20,341	-0.04%
2023/05/31	3	25.97	61	25.95	25.90	-58	20,433	-0.28%
2023/05/30	2.5	25.95	8	25.87	25.90	-5.5	20,093	-0.03%
2023/05/29	65.2	25.85	0	0.00	25.80	65.2	20,295	0.32%
2023/05/26	2.1	25.78	4	25.80	25.75	-1.9	21,019	-0.01%
2023/05/25	13.1	25.87	2.3	25.86	25.80	10.8	21,338	0.05%
2023/05/24	9	26.01	12	25.97	26.10	-3	21,844	-0.01%
2023/05/23	0	0.00	5	26.15	26.10	-5	24,309	-0.02%
2023/05/22	0	0.00	9.1	26.23	26.20	-9.1	24,670	-0.04%
2023/05/19	0	0.00	2.6	26.17	26.30	-2.6	24,822	-0.01%
2023/05/18	0.5	25.90	12	25.99	26.00	-11.5	24,535	-0.05%
2023/05/17	0.2	25.80	16.2	25.80	25.90	-16	24,518	-0.07%
2023/05/16	0.6	25.59	23.7	25.60	25.70	-23.1	24,504	-0.09%
2023/05/15	1	25.15	9.7	25.26	25.30	-8.7	24,649	-0.04%
2023/05/12	3.6	25.24	11.5	25.26	25.25	-7.9	24,732	-0.03%
2023/05/11	6	25.38	4	25.43	25.45	2	24,717	0.01%
2023/05/10	4.5	25.38	22.3	25.42	25.50	-17.8	24,967	-0.07%
2023/05/09	0	0.00	8.7	25.00	25.05	-8.7	24,612	-0.04%
2023/05/08	0.6	24.99	6	24.96	24.95	-5.4	24,684	-0.02%
2023/05/05	0.1	24.95	13	24.93	24.95	-13	24,564	-0.05%
2023/05/04	0	0.00	7	24.82	24.90	-7	24,734	-0.03%
2023/05/03	1.2	24.80	17.1	24.77	24.80	-15.9	24,849	-0.06%
2023/05/02	4.9	24.67	85	24.75	24.90	-80.1	25,028	-0.32%
2023/04/28	2	24.90	0.1	24.90	24.95	1.9	25,602	0.01%
2023/04/27	1.5	24.80	0	0.00	24.80	1.5	25,915	0.01%
2023/04/26	36	24.85	0	0.00	24.95	36	26,074	0.14%
2023/04/25	2	24.95	5	24.95	24.95	-3	26,059	-0.01%
2023/04/24	5.1	24.70	2.4	24.91	25.00	2.7	26,186	0.01%
2023/04/21	27	24.89	1	24.90	24.85	26	26,318	0.10%
2023/04/20	6.6	24.90	0	0.00	24.90	6.6	26,408	0.02%
2023/04/19	2.1	25.03	1.1	25.06	25.05	1	26,893	0.00%
2023/04/18	10	25.20	7	25.20	25.30	3	26,824	0.01%
2023/04/17	21.1	25.19	10	25.20	25.25	11.1	26,845	0.04%
2023/04/14	0.8	25.30	4.3	25.39	25.45	-3.5	26,928	-0.01%
2023/04/13	1	25.20	0	0.00	25.30	1	26,870	0.00%
2023/04/12	0.5	25.20	0	0.00	25.30	0.5	26,846	0.00%
2023/04/11	1	25.25	1	25.10	25.25	0	26,870	0.00%
2023/04/10	5.5	24.95	3	24.93	25.00	2.5	26,754	0.01%
2023/04/07	10.2	25.04	2	25.00	25.00	8.2	26,718	0.03%
2023/04/06	12.7	25.50	15.1	25.49	25.45	-2.5	26,524	-0.01%
2023/03/31	12.4	25.18	20.1	25.26	25.30	-7.7	25,953	-0.03%
2023/03/30	19.2	24.98	3	24.95	25.00	16.2	25,577	0.06%
2023/03/29	2.2	24.94	16	24.90	24.90	-13.8	25,366	-0.05%
2023/03/28	0.1	24.75	1.1	24.76	24.80	-1	25,574	0.00%
2023/03/27	3.2	24.73	7.4	24.72	24.70	-4.2	25,631	-0.02%
2023/03/24	12.4	24.55	3	24.55	24.70	9.4	25,780	0.04%
2023/03/23	1	24.25	1.2	24.55	24.65	-0.2	25,780	0.00%
2023/03/22	0	24.35	17.4	24.35	24.45	-17.4	25,746	-0.07%
2023/03/21	29.1	23.98	1.5	24.18	23.95	27.6	25,969	0.11%
2023/03/20	4.7	23.73	0	0.00	23.75	4.7	25,940	0.02%
2023/03/17	9.6	23.72	1.1	23.71	23.70	8.5	25,820	0.03%
2023/03/16	52.5	23.57	16	23.58	23.55	36.5	25,737	0.14%
2023/03/15	21.3	24.11	0.3	24.20	24.00	21	25,346	0.08%
2023/03/14	19.5	24.06	1	24.05	24.05	18.5	25,227	0.07%
2023/03/13	34.5	24.27	0	0.00	24.35	34.5	24,999	0.14%
2023/03/10	18.3	24.60	0.2	24.70	24.55	18.1	24,830	0.07%
2023/03/09	6	24.85	3.6	24.86	24.85	2.4	24,730	0.01%
2023/03/08	2.6	24.92	10	24.97	25.00	-7.4	25,046	-0.03%
2023/03/07	4.2	24.92	2.2	24.86	25.00	2.1	25,186	0.01%
2023/03/06	12.2	24.83	0	0.00	24.85	12.2	25,275	0.05%
2023/03/03	4.1	24.70	0	0.00	24.65	4.1	25,394	0.02%
2023/03/02	4.2	24.66	5	24.65	24.70	-0.8	25,413	0.00%
2023/03/01	0.4	24.84	35	24.77	24.80	-34.6	25,464	-0.14%
2023/02/24	2	24.90	4	24.96	24.95	-2	25,274	-0.01%
2023/02/23	15.5	24.87	0	24.95	24.95	15.5	24,712	0.06%
2023/02/22	11	24.79	2	24.85	24.90	9	24,520	0.04%
2023/02/21	86.9	24.68	31.9	24.67	24.75	55	24,211	0.23%
2023/02/20	9.4	25.94	15	25.91	26.00	-5.6	22,032	-0.03%
2023/02/17	4.1	25.35	11	25.35	25.40	-6.9	22,020	-0.03%
2023/02/16	8.4	25.10	0	0.00	25.10	8.4	22,302	0.04%
2023/02/15	16	25.12	0	0.00	25.05	16	22,859	0.07%
2023/02/14	15	25.29	17.1	25.25	25.25	-2.1	22,744	-0.01%
2023/02/13	25	25.09	5	25.13	25.20	20	22,744	0.09%
2023/02/10	3	24.58	6.3	24.70	24.70	-3.3	22,403	-0.01%
2023/02/09	2	24.62	2.4	24.60	24.60	-0.4	22,403	0.00%
2023/02/08	39	24.52	0	0.00	24.50	39	22,448	0.17%
2023/02/07	18.4	24.47	0	0.00	24.40	18.4	22,204	0.08%
2023/02/06	7	24.57	0	0.00	24.50	7	22,109	0.03%
2023/02/03	9.2	24.70	5	24.69	24.70	4.2	21,991	0.02%
2023/02/02	11	24.60	0.1	24.75	24.65	10.9	22,066	0.05%
2023/02/01	3.6	24.68	0.4	24.65	24.65	3.2	21,983	0.01%
2023/01/31	27.6	24.70	1	24.55	24.50	26.6	22,091	0.12%
2023/01/30	6	24.50	1.9	24.66	24.90	4.1	21,892	0.02%
2023/01/17	2.2	24.24	1	24.35	24.15	1.2	21,493	0.01%
2023/01/16	11	24.50	0.1	24.55	24.45	10.9	21,542	0.05%
2023/01/13	5	24.25	4	24.30	24.25	1	21,747	0.00%
2023/01/12	1.3	24.25	0	0.00	24.05	1.3	22,253	0.01%
2023/01/11	5.3	24.43	0	0.00	24.20	5.3	22,618	0.02%
2023/01/10	17.1	24.42	0	0.00	24.50	17.1	23,176	0.07%
2023/01/09	1.2	24.52	8	24.54	24.60	-6.8	23,482	-0.03%
2023/01/06	2.1	23.98	1	24.00	23.95	1.1	23,520	0.00%
2023/01/04	0.3	23.85	0	0.00	23.80	0.3	24,469	0.00%
2023/01/03	7.2	24.00	1	24.05	24.00	6.2	24,994	0.02%
2022/12/30	2	24.10	0	0.00	24.05	2	25,089	0.01%
2022/12/29	3	23.93	0	0.00	24.10	3	25,674	0.01%
2022/12/28	11.4	24.10	0	0.00	24.05	11.4	25,844	0.04%
2022/12/27	2	24.25	19.2	24.29	24.30	-17.2	26,088	-0.07%
2022/12/26	7	24.17	0	0.00	24.15	7	26,483	0.03%
2022/12/23	2	24.10	2	24.05	24.10	0	26,908	0.00%
2022/12/22	0.1	24.30	1	24.25	24.35	-0.9	27,330	0.00%
2022/12/21	2	24.05	0	0.00	24.10	2	27,681	0.01%
2022/12/20	12.1	23.95	1	24.10	24.00	11.1	27,990	0.04%
2022/12/19	0	0.00	1	24.30	24.30	-1	28,030	0.00%
2022/12/16	2	24.33	0	0.00	24.25	2	28,079	0.01%
2022/12/15	1.1	24.46	0	0.00	24.60	1.1	28,313	0.00%
2022/12/14	0.3	24.65	100	24.60	24.65	-99.7	28,358	-0.35%
2022/12/13	3.1	24.22	1.5	24.45	24.20	1.6	28,309	0.01%
2022/12/12	1.3	24.46	1.6	24.50	24.55	-0.4	27,953	0.00%
2022/12/09	1	24.55	0	0.00	24.65	1	28,309	0.00%
2022/12/08	1.2	24.60	3.3	24.35	24.65	-2.1	28,421	-0.01%
2022/12/07	2	24.45	3	24.45	24.40	-1	28,384	0.00%
2022/12/06	2.2	24.09	18	24.25	24.20	-15.8	28,176	-0.06%
2022/12/05	8.3	24.39	0.6	24.45	24.25	7.7	28,230	0.03%
2022/12/02	12.2	24.33	0	0.00	24.15	12.2	28,164	0.04%
2022/12/01	8	24.68	1	24.95	24.60	7	28,065	0.02%
2022/11/30	57.1	24.89	0	0.00	24.80	57.1	27,907	0.20%
2022/11/29	53	24.39	0	0.00	24.50	53	27,597	0.19%
2022/11/28	2.1	23.85	0	0.00	24.10	2.1	27,285	0.01%
2022/11/25	16.1	24.03	0	0.00	24.15	16.1	27,359	0.06%
2022/11/24	3	24.15	0.5	24.20	24.25	2.5	27,342	0.01%
2022/11/23	8	23.95	0	0.00	24.00	8	27,320	0.03%
2022/11/22	1.2	23.63	23	23.65	23.75	-21.8	27,186	-0.08%
2022/11/21	44.3	23.56	2	23.53	23.75	42.3	27,053	0.16%
2022/11/18	4.4	23.49	41	23.55	23.70	-36.6	26,863	-0.14%
2022/11/17	46.4	23.69	1	23.70	23.75	45.4	26,730	0.17%
2022/11/16	10.1	24.01	1	24.10	24.00	9.1	26,587	0.03%
2022/11/15	0.7	24.22	1	24.05	24.20	-0.3	26,305	0.00%
2022/11/14	6.4	24.00	0	0.00	24.05	6.4	25,900	0.02%
2022/11/11	0.2	23.85	11.1	23.73	24.00	-10.9	25,449	-0.04%
2022/11/10	12.2	23.28	7	23.21	23.20	5.2	24,852	0.02%
2022/11/09	1.3	23.48	2	23.40	23.45	-0.7	24,785	0.00%
2022/11/08	6.4	23.43	1	23.50	23.50	5.4	24,490	0.02%
2022/11/07	1.2	23.39	1	23.40	23.50	0.2	24,427	0.00%
2022/11/04	1	22.90	0	0.00	23.05	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	1.2	23.21	0	0.00	23.25	1.2	24,583	0.00%
2022/11/01	0	0.00	1	23.40	23.40	-1	24,560	0.00%
2022/10/31	1.2	23.24	0	0.00	23.20	1.2	24,549	0.00%
2022/10/28	5.1	23.15	0	0.00	23.15	5.1	24,458	0.02%
2022/10/27	4	23.18	1	23.50	23.10	3	24,668	0.01%
2022/10/26	21	23.27	105.6	23.14	23.20	-84.6	24,592	-0.34%	大賣/
2022/10/25	58.2	22.60	4	22.75	22.80	54.2	24,368	0.22%
2022/10/24	57.1	22.86	3	22.90	22.85	54.1	24,346	0.22%
2022/10/21	11	23.10	35.1	23.10	22.95	-24.1	24,367	-0.10%
2022/10/20	2.4	22.30	31	22.26	22.55	-28.6	24,420	-0.12%
2022/10/19	24.6	22.74	3.5	22.71	22.50	21.1	24,148	0.09%
2022/10/18	11.1	22.90	31	22.97	23.00	-19.9	24,006	-0.08%
2022/10/17	4.1	23.10	17	23.16	23.10	-12.9	23,675	-0.05%
2022/10/14	18.5	23.65	3.3	23.61	23.55	15.1	23,619	0.06%
2022/10/13	32.5	23.89	6.1	23.73	23.75	26.3	23,349	0.11%
2022/10/12	2.9	24.35	4	24.70	24.60	-1.1	22,797	0.00%
2022/10/11	20.2	24.57	9	24.57	24.40	11.2	22,867	0.05%
2022/10/07	3.1	25.29	3	25.30	25.30	0.1	22,305	0.00%
2022/10/06	3.2	25.30	1	25.40	25.45	2.2	22,453	0.01%
2022/10/05	3.1	25.37	1	25.40	25.25	2.1	22,312	0.01%
2022/10/04	10.3	25.32	2	25.33	25.30	8.3	22,603	0.04%
2022/10/03	9.4	25.38	10	25.30	25.35	-0.6	23,041	0.00%
2022/09/30	12.1	25.88	1	25.90	25.75	11.1	22,887	0.05%
2022/09/29	3.4	26.03	7	26.01	26.10	-3.6	22,759	-0.02%
2022/09/28	4	26.22	5.5	26.06	26.10	-1.4	22,658	-0.01%
2022/09/27	6	26.20	1	26.15	26.15	5	22,376	0.02%
2022/09/26	13.1	26.47	4.7	26.50	26.35	8.4	22,217	0.04%
2022/09/23	3.4	26.85	2	26.80	26.75	1.4	22,276	0.01%
2022/09/22	17.1	26.85	0	0.00	26.80	17.1	22,245	0.08%
2022/09/21	0.8	27.45	0	0.00	27.30	0.8	21,945	0.00%
2022/09/20	5	27.30	4	27.41	27.40	1	21,898	0.00%
2022/09/19	0	0.00	4.1	27.46	27.40	-4.1	21,916	-0.02%
2022/09/16	1.9	27.53	0	0.00	27.40	1.9	21,998	0.01%
2022/09/15	1.3	27.43	0	0.00	27.55	1.3	21,723	0.01%
2022/09/14	8	27.50	0	0.00	27.40	8	21,826	0.04%
2022/09/13	6	27.81	10	27.86	27.75	-4	21,825	-0.02%
2022/09/12	0.1	27.70	55.1	27.61	27.75	-55.1	21,909	-0.25%
2022/09/08	4.2	27.43	14	27.40	27.50	-9.8	22,215	-0.04%
2022/09/07	8.1	27.39	3.7	27.40	27.30	4.4	22,493	0.02%
2022/09/06	1	27.80	2	27.78	27.80	-1	22,502	0.00%
2022/09/05	9.8	27.52	4	27.56	27.55	5.8	22,607	0.03%
2022/09/02	1.1	27.71	2.5	27.71	27.60	-1.3	22,677	-0.01%
2022/09/01	7.6	27.70	0.1	27.85	27.65	7.5	22,680	0.03%
2022/08/31	6.4	28.11	5.6	27.88	28.20	0.8	22,507	0.00%
2022/08/29	5.2	27.61	4	27.70	27.70	1.2	22,262	0.01%
2022/08/26	6.2	27.98	3	28.00	28.00	3.2	22,205	0.01%
2022/08/25	3	27.87	0	0.00	27.80	3	22,389	0.01%
2022/08/24	1	27.65	1	27.80	27.65	0	22,660	0.00%
2022/08/23	10.1	27.55	4	27.55	27.55	6.1	23,486	0.03%
2022/08/22	2	27.80	2	27.88	27.80	0	23,625	0.00%
2022/08/19	1	27.95	3	28.10	28.05	-2	23,772	-0.01%
2022/08/18	4.1	28.06	0	0.00	28.05	4.1	24,571	0.02%
2022/08/17	3.1	28.16	1	28.15	28.25	2.1	24,592	0.01%
2022/08/16	4.2	28.25	0	0.00	28.30	4.2	24,579	0.02%
2022/08/15	2	28.40	3	28.45	28.35	-1	24,915	0.00%
2022/08/12	1.2	28.41	1	28.45	28.45	0.2	25,136	0.00%
2022/08/11	5.2	28.51	1	28.50	28.50	4.2	25,489	0.02%
2022/08/10	4	28.23	2.1	28.23	28.15	1.9	25,919	0.01%
2022/08/09	2	27.93	31	28.05	28.10	-29	26,201	-0.11%
2022/08/08	2.4	27.49	3	27.55	27.60	-0.6	26,293	0.00%
2022/08/05	0.3	27.57	14.5	27.54	27.55	-14.2	26,864	-0.05%
2022/08/04	1.4	27.20	7	27.21	27.30	-5.6	27,340	-0.02%
2022/08/03	11.6	27.00	7	26.96	27.20	4.6	27,583	0.02%
2022/08/02	0	0.00	1	27.40	27.35	-1	28,013	0.00%
2022/08/01	15.9	27.30	3	27.27	27.20	12.9	28,162	0.05%
2022/07/29	13.3	27.24	3	27.52	27.50	10.3	28,435	0.04%
2022/07/28	31.3	27.42	5	27.65	27.65	26.3	28,289	0.09%
2022/07/27	35	29.29	0	0.00	29.35	35	28,025	0.12%
2022/07/26	35.4	29.23	0	29.35	29.20	35.4	27,904	0.13%
2022/07/25	0	0.00	2.5	29.32	29.15	-2.5	27,790	-0.01%
2022/07/22	4	28.73	0	0.00	29.05	4	27,909	0.01%
2022/07/21	5	27.99	1	28.30	28.45	4	27,922	0.01%
2022/07/20	44.4	28.01	5	28.03	27.85	39.4	27,933	0.14%
2022/07/19	5.1	27.78	2	27.75	27.85	3.1	27,927	0.01%
2022/07/18	2.5	27.80	2.2	27.90	28.00	0.3	28,027	0.00%
2022/07/15	0.2	27.23	0	0.00	27.20	0.2	27,870	0.00%
2022/07/14	8.1	27.41	1	27.50	27.40	7.1	27,967	0.03%
2022/07/13	3.5	27.07	1	27.10	27.10	2.5	27,947	0.01%
2022/07/12	12.2	26.58	4	26.50	26.50	8.2	28,125	0.03%
2022/07/11	42.5	27.23	10	27.17	27.05	32.5	27,990	0.12%
2022/07/08	10	28.40	5.5	28.58	28.30	4.5	28,352	0.02%
2022/07/07	14.5	28.49	0	0.00	28.60	14.5	28,510	0.05%
2022/07/06	10	28.74	5	28.90	28.60	5	28,719	0.02%
2022/07/05	2	29.10	0	0.00	29.05	2	29,133	0.01%
2022/07/04	8.5	29.03	0	0.00	28.95	8.5	29,590	0.03%
2022/07/01	4	29.25	8	29.09	29.10	-4	30,456	-0.01%
2022/06/30	6.1	29.34	0.4	29.15	29.00	5.7	30,507	0.02%
2022/06/29	2.2	29.45	0.5	29.45	29.40	1.7	30,565	0.01%
2022/06/28	0.5	29.80	5	29.70	29.70	-4.5	30,665	-0.01%
2022/06/27	3	29.87	2.1	29.87	29.70	0.9	30,904	0.00%
2022/06/24	0.3	29.55	8	29.65	29.65	-7.7	31,025	-0.02%
2022/06/23	1.1	29.17	6.1	29.28	29.40	-5	31,097	-0.02%
2022/06/22	4.4	29.05	5	29.05	28.95	-0.6	30,976	0.00%
2022/06/21	1.4	29.22	40	29.38	29.50	-38.6	30,840	-0.13%
2022/06/20	2	29.18	30	29.23	29.00	-28	30,838	-0.09%
2022/06/17	6	29.09	22	29.22	29.10	-16	30,830	-0.05%
2022/06/16	1	29.45	6	29.70	29.50	-5	30,482	-0.02%
2022/06/15	6	29.14	0	0.00	29.15	6	30,603	0.02%
2022/06/14	1	29.25	3.1	29.01	29.45	-2.1	30,745	-0.01%
2022/06/13	27.1	28.89	2	28.93	28.90	25.1	30,810	0.08%
2022/06/10	16.1	29.20	1	29.30	29.15	15.1	30,665	0.05%
2022/06/09	53	29.10	0	0.00	29.15	53	30,719	0.17%
2022/06/08	2.1	29.43	1	29.45	29.50	1.1	30,664	0.00%
2022/06/07	5	29.42	0	0.00	29.35	5	30,891	0.02%
2022/06/06	17.1	29.54	4.5	29.53	29.60	12.6	31,008	0.04%
2022/06/02	17.1	29.54	0.6	29.60	29.55	16.5	31,306	0.05%
2022/06/01	10.6	30.08	1.1	30.09	29.80	9.5	31,558	0.03%
2022/05/31	5	29.65	0.5	29.80	30.60	4.5	31,353	0.01%
2022/05/30	1	29.65	2	29.75	30.05	-1	30,566	0.00%
2022/05/27	0	0.00	3.3	29.10	29.40	-3.3	30,477	-0.01%
2022/05/26	17.9	28.84	0	0.00	28.80	17.9	30,519	0.06%
2022/05/25	0	0.00	2.4	29.63	29.55	-2.4	30,243	-0.01%
2022/05/24	8	29.50	2	29.45	29.45	6	30,635	0.02%
2022/05/23	7	29.56	3.1	29.03	29.45	3.9	30,589	0.01%
2022/05/20	5.7	28.96	0	0.00	28.90	5.7	30,556	0.02%
2022/05/19	8.2	28.78	0	0.00	28.75	8.2	30,358	0.03%
2022/05/18	28.1	28.96	6	29.13	29.60	22.1	29,968	0.07%
2022/05/17	5.3	28.80	8	28.87	28.60	-2.7	29,719	-0.01%
2022/05/16	7.7	29.10	2	29.25	29.10	5.7	29,628	0.02%
2022/05/13	6.3	29.38	6.1	29.37	29.45	0.2	29,513	0.00%
2022/05/12	9.3	29.86	41.1	29.71	29.50	-31.8	29,045	-0.11%
2022/05/11	1	30.50	32	30.41	30.65	-31	28,676	-0.11%
2022/05/10	7.1	29.73	22.9	29.53	30.35	-15.8	28,560	-0.06%
2022/05/09	11.5	30.79	59	30.77	30.70	-47.5	28,178	-0.17%
2022/05/06	5.7	31.61	9	31.56	31.80	-3.3	28,159	-0.01%
2022/05/05	11	32.12	5	32.17	32.10	6	28,325	0.02%
2022/05/04	4.5	32.46	0	0.00	32.40	4.5	28,119	0.02%
2022/05/03	30.3	32.94	3	33.40	32.70	27.3	28,203	0.10%
2022/04/29	6	33.45	0.4	33.45	33.85	5.6	27,989	0.02%
2022/04/28	4	33.45	0	0.00	33.30	4	27,975	0.01%
2022/04/27	5	32.97	12	33.00	33.20	-7	27,580	-0.03%
2022/04/26	30.3	33.19	31	33.14	33.45	-0.7	27,301	0.00%
2022/04/25	3.5	32.49	2	32.40	32.45	1.5	26,959	0.01%
2022/04/22	9.5	32.85	0	0.00	33.00	9.5	26,784	0.04%
2022/04/21	0.3	32.34	0.6	32.33	32.20	-0.3	26,673	0.00%
2022/04/20	9	32.32	6.6	32.03	32.50	2.5	26,892	0.01%
2022/04/19	12	32.19	1	32.40	32.15	11	26,908	0.04%
2022/04/18	16.4	32.08	16	32.48	32.20	0.4	26,963	0.00%
2022/04/15	9.9	33.34	5	33.40	33.30	4.9	26,415	0.02%
2022/04/14	29.3	33.90	33	34.12	33.35	-3.7	26,342	-0.01%
2022/04/13	15	35.41	29	35.15	35.25	-14	25,645	-0.05%
2022/04/12	9.4	34.99	1	35.05	35.15	8.4	25,441	0.03%
2022/04/11	27.2	35.41	10.3	35.06	35.35	16.9	25,024	0.07%
2022/04/08	14.3	34.65	17.1	34.69	34.85	-2.8	24,284	-0.01%
2022/04/07	37.4	34.46	25.6	34.16	33.75	11.8	23,842	0.05%
2022/04/06	9.5	33.45	10.3	33.69	34.05	-0.8	22,977	0.00%
2022/04/01	11.1	33.01	0.1	33.00	33.00	11.1	22,610	0.05%
2022/03/31	2.2	33.01	2.3	33.06	33.05	-0.1	22,363	0.00%
2022/03/30	1.7	32.76	4	32.68	32.85	-2.3	22,078	-0.01%
2022/03/29	2.6	32.22	42.8	32.42	32.30	-40.2	21,769	-0.18%
2022/03/28	0.7	31.77	10	31.68	32.10	-9.3	21,517	-0.04%
2022/03/25	1	31.80	3	31.67	31.80	-2	21,349	-0.01%
2022/03/24	3.2	31.69	0.5	31.70	31.80	2.7	21,255	0.01%
2022/03/23	5	31.59	75	31.64	31.70	-70	21,237	-0.33%
2022/03/22	24	31.20	4	31.23	31.40	20	20,979	0.10%
2022/03/21	0.8	31.21	3	31.18	31.15	-2.2	20,700	-0.01%
2022/03/18	12.2	31.15	18.6	31.19	31.05	-6.4	20,610	-0.03%
2022/03/17	9.3	30.85	3	31.40	30.90	6.3	20,246	0.03%
2022/03/16	6.5	30.40	5.9	30.43	30.50	0.6	19,838	0.00%
2022/03/15	1	30.00	23.2	30.03	30.10	-22.2	19,599	-0.11%
2022/03/14	1.1	30.04	5.4	30.00	30.05	-4.2	19,488	-0.02%
2022/03/11	13.2	29.90	4	29.90	29.95	9.2	19,522	0.05%
2022/03/10	4.1	29.69	8.4	29.72	29.90	-4.3	19,461	-0.02%
2022/03/09	9.2	28.99	0	0.00	28.80	9.2	19,237	0.05%
2022/03/08	5.6	28.96	17.1	28.84	28.95	-11.5	19,069	-0.06%
2022/03/07	10.8	29.10	83.6	29.11	29.20	-72.8	18,755	-0.39%
2022/03/04	2.1	29.67	2.4	29.65	29.70	-0.4	18,877	0.00%
2022/03/03	0	0.00	2	29.95	29.95	-2	18,961	-0.01%
2022/03/02	0	0.00	2.5	29.81	29.90	-2.5	19,008	-0.01%
2022/03/01	1.6	29.81	0	29.90	29.80	1.6	18,859	0.01%
2022/02/25	11.1	29.40	5.5	29.40	29.45	5.7	19,000	0.03%
2022/02/24	9.4	29.58	3.8	29.54	29.60	5.6	18,467	0.03%
2022/02/23	8.7	30.00	0.5	30.05	30.00	8.2	18,052	0.05%
2022/02/22	15.2	29.90	2	29.85	30.00	13.2	18,132	0.07%
2022/02/21	7	30.12	0	0.00	30.20	7	17,846	0.04%
2022/02/18	0	0.00	0.7	30.46	30.35	-0.7	17,825	0.00%
2022/02/17	12	30.53	1.1	30.82	30.50	10.9	17,913	0.06%
2022/02/16	2	30.57	2.4	30.53	30.65	-0.4	17,857	0.00%
2022/02/15	32.3	30.35	15.1	30.33	30.25	17.2	17,736	0.10%
2022/02/14	7.5	30.22	22	30.25	30.35	-14.5	18,057	-0.08%
2022/02/11	1.2	30.25	1.9	30.33	30.40	-0.7	18,304	0.00%
2022/02/10	0	0.00	13.1	30.16	30.30	-13.1	18,248	-0.07%
2022/02/09	2.2	30.24	3.2	30.28	30.35	-1	18,159	-0.01%
2022/02/08	1.6	30.18	3.8	29.95	30.10	-2.2	17,802	-0.01%
2022/02/07	1.6	29.56	20.3	29.58	29.95	-18.7	17,460	-0.11%
2022/01/26	14.2	28.96	0	0.00	29.00	14.2	16,923	0.08%
2022/01/25	5	28.60	7.2	28.55	28.85	-2.2	16,852	-0.01%
2022/01/24	3	28.45	3	28.85	28.85	0	16,611	0.00%
2022/01/21	10.1	28.72	31	28.76	28.85	-20.9	16,652	-0.13%
2022/01/20	3	28.85	17.1	28.96	28.95	-14.1	16,580	-0.08%
2022/01/19	13	29.01	0	0.00	29.00	13	16,539	0.08%
2022/01/18	21.1	29.24	0.6	29.34	29.20	20.5	16,580	0.12%
2022/01/17	6.1	29.20	3.1	29.20	29.20	3	16,515	0.02%
2022/01/14	4	29.63	8	29.50	29.50	-4	16,375	-0.02%
2022/01/13	2.1	29.53	47.1	29.57	29.90	-45	16,353	-0.27%
2022/01/12	7.1	29.28	46.7	29.23	29.40	-39.5	16,038	-0.25%
2022/01/11	0.1	28.95	40.8	28.99	29.30	-40.7	15,830	-0.26%
2022/01/10	3.4	28.87	50.5	28.93	28.95	-47.1	15,589	-0.30%
2022/01/07	3.3	28.96	8.4	28.95	28.95	-5.1	15,599	-0.03%
2022/01/06	0	0.00	15	28.49	28.55	-15	15,267	-0.10%
2022/01/05	0	0.00	10	28.10	28.20	-10	14,964	-0.07%
2022/01/04	16	28.05	5.3	28.05	28.10	10.7	15,078	0.07%
2022/01/03	9.1	28.11	2.5	28.11	28.00	6.6	15,109	0.04%
2021/12/30	3	28.10	1.2	28.02	28.05	1.8	15,184	0.01%
2021/12/29	7	27.99	14.1	27.97	28.05	-7.1	15,235	-0.05%
2021/12/28	0.1	27.95	3	27.97	28.00	-2.9	15,216	-0.02%
2021/12/27	2	27.93	1	27.95	27.95	1	15,232	0.01%
2021/12/24	0	0.00	0.3	27.95	27.95	-0.3	15,526	0.00%
2021/12/23	5	27.90	1	27.90	27.90	4	15,713	0.03%
2021/12/22	5.2	27.90	0	0.00	27.90	5.2	15,935	0.03%
2021/12/21	0	0.00	1	27.80	27.95	-1	15,970	-0.01%
2021/12/20	8	27.84	1	28.00	27.80	7	16,105	0.04%
2021/12/17	4.8	27.92	1	27.90	28.00	3.8	16,162	0.02%
2021/12/16	0	0.00	1	27.75	27.85	-1	16,103	-0.01%
2021/12/15	2	27.65	1	27.65	27.70	1	16,649	0.01%
2021/12/14	1.5	27.73	0	0.00	27.75	1.5	17,018	0.01%
2021/12/13	4	27.85	7.6	27.91	27.85	-3.6	17,039	-0.02%
2021/12/10	2	27.95	0.2	27.95	27.95	1.8	16,974	0.01%
2021/12/09	4	27.95	0	27.95	28.00	4	17,054	0.02%
2021/12/08	0	0.00	2.3	27.99	28.00	-2.3	17,096	-0.01%
2021/12/07	0	0.00	3.1	28.00	28.00	-3.1	17,150	-0.02%
2021/12/06	0.2	27.95	0.5	27.90	27.90	-0.3	17,161	0.00%
2021/12/03	1	27.80	2	27.75	27.85	-1	17,375	-0.01%
2021/12/02	0.5	27.55	13	27.56	27.70	-12.5	17,391	-0.07%
2021/12/01	1.8	27.44	1	27.50	27.55	0.8	17,536	0.00%
2021/11/30	2.1	27.28	2	27.30	26.95	0.1	17,713	0.00%
2021/11/29	4.3	27.25	4.1	27.34	27.20	0.2	17,555	0.00%
2021/11/26	1.7	27.54	2	27.60	27.60	-0.3	18,159	0.00%
2021/11/25	1	27.80	0	0.00	27.90	1	19,582	0.01%
2021/11/24	1.1	27.95	4.1	27.97	28.00	-3	20,638	-0.01%
2021/11/23	3.1	27.37	0	0.00	27.40	3.1	21,097	0.01%
2021/11/22	1.3	27.24	2	27.30	27.50	-0.7	21,440	0.00%
2021/11/19	7	27.74	3	27.70	27.65	4	21,606	0.02%
2021/11/18	0.6	27.85	1	27.90	27.95	-0.4	22,181	0.00%
2021/11/17	4.5	27.89	2.1	27.90	27.95	2.4	22,368	0.01%
2021/11/16	0.3	27.85	9	27.85	27.90	-8.8	22,525	-0.04%
2021/11/15	0	0.00	5.2	27.91	27.95	-5.2	22,819	-0.02%
2021/11/12	0.6	27.59	21.1	27.59	27.60	-20.5	22,868	-0.09%
2021/11/11	0	27.55	11.1	27.62	27.75	-11.1	23,019	-0.05%
2021/11/10	1.9	27.35	4.9	27.35	27.35	-3	22,766	-0.01%
2021/11/09	0.1	26.88	11.5	26.88	27.00	-11.4	22,490	-0.05%
2021/11/08	0.6	26.85	3	26.85	26.90	-2.4	22,524	-0.01%
2021/11/05	0	0.00	0.5	26.95	26.80	-0.5	22,508	0.00%
2021/11/04	0.2	26.70	4.3	26.72	26.70	-4.1	22,650	-0.02%
2021/11/03	1	26.70	16	26.70	26.70	-15	22,821	-0.07%
2021/11/02	0.2	26.65	5.6	26.69	26.70	-5.4	22,957	-0.02%
2021/11/01	1.1	26.65	1	26.70	26.65	0.1	23,062	0.00%
2021/10/29	6.1	26.56	5	26.46	26.55	1.1	23,108	0.00%
2021/10/28	1	26.60	1.1	26.74	26.60	-0.1	22,959	0.00%
2021/10/27	8	26.70	2	26.73	26.75	6	23,112	0.03%
2021/10/26	1	26.60	8	26.54	26.65	-7	23,197	-0.03%
2021/10/25	1.2	26.40	0	0.00	26.35	1.2	23,185	0.01%
2021/10/22	1.1	26.50	1	26.50	26.45	0.1	23,368	0.00%
2021/10/21	0	0.00	3.1	26.43	26.50	-3.1	23,477	-0.01%
2021/10/20	1	26.20	31	26.26	26.30	-30	23,426	-0.13%
2021/10/19	0	0.00	0.5	26.23	26.25	-0.5	23,572	0.00%
2021/10/18	0	26.20	42.5	26.18	26.20	-42.5	23,748	-0.18%
2021/10/15	0.1	26.15	1	26.20	26.20	-0.9	23,849	0.00%
2021/10/14	4	26.09	1	26.15	26.10	3	23,979	0.01%
2021/10/13	2	26.13	1.9	26.12	26.15	0.1	24,116	0.00%
2021/10/12	17	25.99	2	26.15	26.15	15	24,346	0.06%
2021/10/08	6.2	26.02	1.1	26.06	26.00	5.1	24,156	0.02%
2021/10/07	3	26.20	2.2	26.20	26.25	0.8	24,320	0.00%
2021/10/06	5	26.05	8.2	26.01	26.05	-3.1	24,491	-0.01%
2021/10/05	8.2	25.94	2	26.00	25.90	6.2	24,529	0.03%
2021/10/04	3	26.03	11	26.05	26.00	-8	24,580	-0.03%
2021/10/01	27.1	26.02	7.5	26.05	26.10	19.6	24,614	0.08%
2021/09/30	1.8	26.23	1.2	26.26	26.30	0.6	24,461	0.00%
2021/09/29	3	26.20	7	26.31	26.35	-4	24,349	-0.02%
2021/09/28	0	26.40	0	0.00	26.40	0	24,262	0.00%
2021/09/27	0.1	26.40	0	0.00	26.40	0.1	24,322	0.00%
2021/09/24	5	26.29	1.2	26.40	26.30	3.8	24,287	0.02%
2021/09/23	0	0.00	5	26.20	26.25	-5	24,375	-0.02%
2021/09/22	23	25.87	2	25.90	25.90	21	24,477	0.09%
2021/09/17	14	26.34	2	26.30	26.25	12	24,030	0.05%
2021/09/16	3	26.30	10	26.35	26.35	-7	23,797	-0.03%
2021/09/15	0.5	26.35	3.2	26.31	26.30	-2.7	23,745	-0.01%
2021/09/14	2	26.35	7	26.39	26.35	-5	23,843	-0.02%
2021/09/13	14	26.26	11	26.29	26.30	3	23,811	0.01%
2021/09/10	0	0.00	1	26.25	26.30	-1	23,932	0.00%
2021/09/09	1	26.25	0	0.00	26.25	1	24,207	0.00%
2021/09/08	1	26.15	0	0.00	26.25	1	24,179	0.00%
2021/09/07	10	26.20	0	0.00	26.25	10	24,088	0.04%
2021/09/06	7	26.24	12	26.26	26.25	-5	23,993	-0.02%
2021/09/03	2.5	26.30	8	26.27	26.30	-5.5	23,818	-0.02%
2021/09/02	1.2	26.19	10.9	26.20	26.25	-9.7	23,598	-0.04%
2021/09/01	27.8	26.11	11	26.05	26.05	16.8	23,230	0.07%
2021/08/31	31.1	26.09	16	26.13	26.60	15.1	22,507	0.07%
2021/08/30	36.9	27.82	79.9	27.75	27.85	-43	20,942	-0.21%
2021/08/27	1	27.65	32.2	27.55	27.70	-31.2	19,846	-0.16%
2021/08/26	5	27.30	10	27.31	27.40	-5	19,041	-0.03%
2021/08/25	1.4	27.26	22	27.35	27.35	-20.7	18,798	-0.11%
2021/08/24	9	27.09	8	27.10	27.30	1	18,566	0.01%
2021/08/23	2	26.95	0	0.00	26.90	2	17,996	0.01%
2021/08/20	22	26.80	30	26.94	26.85	-8	17,928	-0.04%
2021/08/19	2.7	26.88	0.4	26.95	26.95	2.3	18,302	0.01%
2021/08/18	2	26.95	1	26.85	27.00	1	17,916	0.01%
2021/08/17	0.5	26.71	9	26.68	26.95	-8.5	17,749	-0.05%
2021/08/16	5.1	26.65	1	26.75	26.70	4.1	17,505	0.02%
2021/08/13	8	26.90	11	26.86	26.95	-3	17,345	-0.02%
2021/08/11	0	0.00	8	26.95	27.00	-8	17,244	-0.05%
2021/08/10	2	26.85	1	26.90	27.00	1	17,443	0.01%
2021/08/09	0	0.00	20	26.90	26.90	-20	18,082	-0.11%
2021/08/06	1	26.85	4.9	26.90	26.85	-3.9	18,103	-0.02%
2021/08/05	0	0.00	2	26.90	26.90	-2	18,629	-0.01%
2021/08/04	5	26.90	0	0.00	26.90	5	20,131	0.02%
2021/08/03	0	0.00	1	26.95	26.95	-1	20,465	0.00%
2021/08/02	19	26.80	41.5	26.87	26.90	-22.5	20,712	-0.11%
2021/07/30	5	26.55	0	0.00	26.50	5	20,574	0.02%
2021/07/28	1	26.45	5.2	26.37	26.50	-4.2	20,655	-0.02%
2021/07/27	0.3	26.50	43.2	26.48	26.50	-43	21,197	-0.20%
2021/07/26	2	26.55	2	26.58	26.50	0	21,430	0.00%
2021/07/23	1	26.50	1	26.40	26.60	0	21,524	0.00%
2021/07/22	0.5	26.35	4	26.43	26.45	-3.5	21,421	-0.02%
2021/07/21	2.7	26.33	0	0.00	26.35	2.7	21,320	0.01%
2021/07/20	4.1	26.31	0	0.00	26.40	4.1	21,381	0.02%
2021/07/19	3	26.37	12	26.45	26.40	-9	21,433	-0.04%
2021/07/16	2	26.40	43	26.43	26.50	-41	21,724	-0.19%
2021/07/15	0.2	26.35	1	26.35	26.35	-0.8	21,674	0.00%
2021/07/14	2	26.25	4	26.26	26.30	-2	21,797	-0.01%
2021/07/13	6	26.29	13	26.25	26.25	-7	21,942	-0.03%
2021/07/12	19	26.32	10	26.29	26.25	9	22,083	0.04%
2021/07/09	2.1	26.10	6	26.14	26.20	-3.9	22,478	-0.02%
2021/07/08	10	26.16	2	26.20	26.20	8	22,743	0.04%
2021/07/07	6	26.13	14.1	26.11	26.15	-8.1	22,891	-0.04%
2021/07/06	6	26.17	12	26.15	26.15	-6	23,074	-0.03%
2021/07/05	6	26.01	1.2	26.01	26.05	4.8	23,161	0.02%
2021/07/02	1.2	25.96	0	0.00	26.00	1.2	23,201	0.01%
2021/07/01	15.2	26.08	2.2	26.16	26.00	13	23,204	0.06%
2021/06/30	1.1	26.24	4	26.23	26.30	-2.9	23,240	-0.01%
2021/06/29	0	0.00	2	26.05	26.15	-2	23,187	-0.01%
2021/06/28	3.2	26.26	0	0.00	26.25	3.2	23,308	0.01%
2021/06/25	9.2	26.05	0	0.00	26.15	9.2	23,499	0.04%
2021/06/24	3	25.93	0.7	25.90	25.95	2.3	23,579	0.01%
2021/06/23	0	0.00	0.1	25.80	25.90	-0.1	23,683	0.00%
2021/06/22	8	25.42	0	0.00	25.40	8	23,735	0.03%
2021/06/21	16.3	25.45	0	0.00	25.45	16.3	23,739	0.07%
2021/06/18	1	25.50	0	0.00	25.50	1	23,754	0.00%
2021/06/17	5	25.57	4	25.60	25.65	1	23,584	0.00%
2021/06/16	7.3	25.65	0	0.00	25.60	7.3	23,962	0.03%
2021/06/15	38.5	25.73	64.6	25.70	25.75	-26.1	23,927	-0.11%
2021/06/11	3.1	25.80	0	0.00	25.80	3.1	24,103	0.01%
2021/06/10	5	25.81	3	25.78	25.85	2	24,358	0.01%
2021/06/09	0.2	25.80	0	0.00	25.70	0.2	24,614	0.00%
2021/06/08	3	25.80	0.5	26.00	25.95	2.5	24,734	0.01%
2021/06/07	3	25.83	22	25.80	25.90	-19	25,064	-0.08%
2021/06/04	82	25.87	1	25.90	25.95	81	25,575	0.32%
2021/06/03	6	25.90	0.1	26.00	25.95	5.9	26,131	0.02%
2021/06/02	3	25.85	0	0.00	26.00	3	26,310	0.01%
2021/06/01	6	25.80	0	25.65	25.90	6	26,357	0.02%
2021/05/31	3	25.55	0	0.00	25.55	3	26,612	0.01%
2021/05/28	6	25.42	17	25.40	25.40	-11	26,718	-0.04%
2021/05/27	10	25.36	7	25.49	25.30	3	26,841	0.01%
2021/05/26	1	25.55	5	25.55	25.55	-4	27,010	-0.01%
2021/05/25	4	25.43	21.1	25.45	25.40	-17.1	27,379	-0.06%
2021/05/24	23.1	25.26	37.8	25.25	25.25	-14.7	27,482	-0.05%
2021/05/21	40.9	25.45	2	25.40	25.45	38.9	27,796	0.14%
2021/05/20	10.2	25.22	1	25.25	25.25	9.2	27,902	0.03%
2021/05/19	4	25.48	0.8	25.55	25.40	3.3	27,954	0.01%
2021/05/18	13	25.45	2	25.55	25.60	11	28,091	0.04%
2021/05/17	25.2	24.89	10.8	24.90	24.95	14.4	28,481	0.05%
2021/05/14	5.4	25.50	2	25.55	25.55	3.4	27,862	0.01%
2021/05/13	10	25.24	22	25.25	25.35	-12	27,860	-0.04%
2021/05/12	56.6	25.38	153.7	25.67	25.40	-97.1	27,438	-0.35%	大賣/
2021/05/11	13	26.14	14	26.39	26.25	-1	26,033	0.00%
2021/05/10	5	26.69	1	26.80	26.80	4	25,839	0.02%
2021/05/07	7	26.59	5	26.65	26.65	2	26,540	0.01%
2021/05/06	6.1	26.43	32	26.50	26.60	-25.9	26,979	-0.10%
2021/05/05	12	26.23	2	26.20	26.30	10	27,096	0.04%
2021/05/04	46.3	26.23	1	26.00	26.25	45.3	27,266	0.17%
2021/05/03	29	26.63	46.1	26.67	26.60	-17.1	26,904	-0.06%
2021/04/29	25	26.83	42.1	26.86	26.95	-17.1	27,035	-0.06%
2021/04/28	52.3	26.89	6	26.89	26.95	46.3	27,148	0.17%
2021/04/27	3	26.88	3.3	26.90	27.00	-0.3	27,701	0.00%
2021/04/26	19	26.90	4.1	26.90	27.00	14.9	27,763	0.05%
2021/04/23	42.5	26.66	28.6	26.66	26.80	13.9	27,879	0.05%
2021/04/22	83.9	26.93	103	26.86	26.85	-19.1	27,868	-0.07%	大賣/
2021/04/21	60	27.04	3.5	27.08	27.00	56.5	27,647	0.20%
2021/04/20	7.8	27.19	3	27.15	27.20	4.8	27,540	0.02%
2021/04/19	6	27.05	27.1	27.06	27.25	-21.1	27,496	-0.08%
2021/04/16	12	26.82	33	26.90	26.95	-21	27,294	-0.08%
2021/04/15	34.1	26.71	21	26.74	26.90	13.1	27,286	0.05%
2021/04/14	18	26.28	7	26.30	26.35	11	26,924	0.04%
2021/04/13	9	26.24	9	26.26	26.25	0	26,728	0.00%
2021/04/12	23.2	26.12	90.2	26.18	26.20	-67	26,557	-0.25%
2021/04/09	8	26.17	23	26.20	26.15	-15	26,466	-0.06%
2021/04/08	15	26.11	70.6	26.13	26.20	-55.6	26,487	-0.21%
2021/04/07	37.7	26.15	84	26.12	26.15	-46.3	26,720	-0.17%
2021/04/06	10	26.13	9.3	26.13	26.10	0.7	26,731	0.00%
2021/04/01	6.1	26.08	75.3	26.10	26.10	-69.3	26,703	-0.26%
2021/03/31	92.4	26.10	10.1	26.13	26.10	82.3	26,666	0.31%
2021/03/30	5.1	26.10	2.1	26.15	26.20	3	26,416	0.01%
2021/03/29	12.1	26.22	4	26.20	26.20	8.1	26,210	0.03%
2021/03/26	92.7	26.10	0	0.00	26.20	92.7	26,057	0.36%
2021/03/25	6.1	25.98	1.1	26.05	26.05	4.9	25,970	0.02%
2021/03/24	7	25.94	36	25.95	26.00	-29	25,933	-0.11%
2021/03/23	22	25.94	1	26.00	25.90	21	26,008	0.08%
2021/03/22	20	25.93	3	26.00	25.95	17	25,951	0.07%
2021/03/19	21.2	25.92	4	25.90	26.05	17.2	26,046	0.07%
2021/03/18	3	26.10	10	26.13	26.10	-7	25,737	-0.03%
2021/03/17	15.2	26.07	102	26.09	26.00	-86.8	25,731	-0.34%	大賣/
2021/03/16	13.1	26.16	7	26.15	26.20	6.1	25,656	0.02%
2021/03/15	10.4	25.96	82.4	25.96	26.10	-72	25,622	-0.28%
2021/03/12	77.4	25.85	6	25.88	25.95	71.4	25,843	0.28%
2021/03/11	11.1	26.04	21	25.99	25.90	-9.9	25,925	-0.04%
2021/03/10	121.5	25.99	20	26.02	26.00	101.5	25,775	0.39%	大買/鉅額交易
2021/03/09	6.8	25.60	67	25.38	25.70	-60.2	25,339	-0.24%
2021/03/08	15.4	25.17	2	25.20	25.15	13.4	25,064	0.05%
2021/03/05	5.2	25.00	6	25.14	25.05	-0.8	25,058	0.00%
2021/03/04	53.6	25.04	1	25.05	25.10	52.6	25,593	0.21%
2021/03/03	11.3	25.23	1.2	25.30	25.25	10.1	25,461	0.04%
2021/03/02	9.2	25.33	11	25.14	25.15	-1.8	25,283	-0.01%
2021/02/26	21.1	25.33	7	25.29	25.25	14.1	25,295	0.06%
2021/02/25	6.9	25.49	11	25.55	25.75	-4.1	24,685	-0.02%
2021/02/24	7.1	25.39	7	25.36	25.35	0.1	24,484	0.00%
2021/02/23	11	25.18	9.1	25.16	25.25	1.9	24,729	0.01%
2021/02/22	5	24.87	1.2	24.99	24.85	3.8	24,809	0.02%
2021/02/19	4	24.78	1	24.80	24.90	3	25,091	0.01%
2021/02/18	84.4	24.99	6.1	24.95	24.90	78.3	25,108	0.31%
2021/02/17	5	24.60	22	24.80	24.70	-17	25,169	-0.07%
2021/02/05	1.6	24.06	3	24.10	24.10	-1.4	24,668	-0.01%
2021/02/04	3.5	23.93	4.1	24.06	24.00	-0.6	24,738	0.00%
2021/02/03	8	23.99	0	0.00	23.95	8	25,528	0.03%
2021/02/02	4	24.05	7	24.14	24.10	-3	25,657	-0.01%
2021/02/01	2.3	23.76	18.6	23.75	23.90	-16.3	25,792	-0.06%
2021/01/29	29.9	23.80	0	0.00	23.60	29.9	25,749	0.12%
2021/01/28	33	24.02	0	0.00	24.00	33	24,919	0.13%
2021/01/27	15	24.20	4	24.43	24.20	11	24,495	0.04%
2021/01/26	17	24.13	0	24.20	24.10	17	24,330	0.07%
2021/01/25	28	24.21	1.1	24.15	24.25	26.9	24,011	0.11%
2021/01/22	13.2	24.31	9.1	24.37	24.30	4.1	24,061	0.02%
2021/01/21	16.1	24.52	0	0.00	24.50	16.1	23,998	0.07%
2021/01/20	25.2	24.65	35.7	24.70	24.55	-10.5	23,734	-0.04%
2021/01/19	51.2	24.90	12.2	24.86	24.90	39	23,204	0.17%
2021/01/18	10.8	24.91	19	24.85	24.90	-8.2	23,246	-0.04%
2021/01/15	34	25.09	9	25.04	25.00	25	23,093	0.11%
2021/01/14	4	25.20	0	0.00	25.20	4	23,056	0.02%
2021/01/13	6	25.38	1.3	25.41	25.30	4.7	23,141	0.02%
2021/01/12	17	25.32	164	25.21	25.30	-147	23,295	-0.63%	大賣/鉅額交易
2021/01/11	28	25.44	0	0.00	25.50	28	23,462	0.12%
2021/01/08	143.1	25.35	11	25.39	25.50	132.1	23,573	0.56%	大買/鉅額交易
2021/01/07	6	25.20	0	0.00	25.20	6	23,465	0.03%
2021/01/06	4	25.11	4	25.15	25.20	0	23,392	0.00%
2021/01/05	21	25.23	1	25.20	25.30	20	23,250	0.09%
2021/01/04	14	25.40	2.2	25.41	25.35	11.8	23,389	0.05%
2020/12/31	16.9	25.46	1.5	25.52	25.55	15.4	23,478	0.07%
2020/12/30	3.1	25.44	15.4	25.23	25.70	-12.3	23,358	-0.05%
2020/12/29	7.3	24.95	8	24.93	25.00	-0.7	23,076	0.00%
2020/12/28	8	24.94	4	24.96	24.95	4	23,218	0.02%
2020/12/25	3	24.98	42	25.00	25.00	-39	23,198	-0.17%
2020/12/24	13.1	25.01	33.4	25.00	24.95	-20.3	23,221	-0.09%
2020/12/23	17.6	25.00	0	0.00	24.95	17.6	23,360	0.08%
2020/12/22	17.5	25.10	5	25.15	25.00	12.5	23,614	0.05%
2020/12/21	0	0.00	19.7	25.24	25.30	-19.7	24,413	-0.08%
2020/12/18	1	25.30	0.9	25.25	25.15	0.1	24,630	0.00%
2020/12/17	41.2	25.40	4	25.31	25.30	37.2	25,044	0.15%
2020/12/16	7	25.15	2	25.15	25.25	5	25,276	0.02%
2020/12/15	42.1	24.90	1	25.00	24.85	41.1	25,416	0.16%
2020/12/14	26	25.09	65.7	25.05	25.00	-39.7	25,176	-0.16%
2020/12/11	1	25.05	0	0.00	25.10	1	25,001	0.00%
2020/12/10	54.7	25.04	0	0.00	25.00	54.7	24,867	0.22%
2020/12/09	4.1	25.05	0.2	25.05	25.10	3.9	24,773	0.02%
2020/12/08	7	24.98	6	24.99	25.05	1	24,550	0.00%
2020/12/07	21	25.24	101.6	25.15	25.15	-80.6	24,111	-0.33%	大賣/
2020/12/04	3	25.33	6.1	25.35	25.40	-3.1	24,198	-0.01%
2020/12/03	1.2	25.26	20	25.24	25.25	-18.8	24,136	-0.08%
2020/12/02	13	25.14	1.2	25.23	25.30	11.8	24,269	0.05%
2020/12/01	6	25.20	2	25.20	25.30	4	24,275	0.02%
2020/11/30	1	25.40	85.5	25.15	25.15	-84.5	24,224	-0.35%
2020/11/27	7	25.43	1.5	25.52	25.45	5.5	24,017	0.02%
2020/11/26	6	25.44	0	0.00	25.55	6	24,056	0.02%
2020/11/25	32	25.63	39.1	25.51	25.40	-7.1	24,236	-0.03%
2020/11/24	2.9	25.65	1.8	25.68	25.75	1.1	24,014	0.00%
2020/11/23	0	0.00	2	25.55	25.60	-2	23,973	-0.01%
2020/11/20	17.1	25.41	58.1	25.38	25.35	-41	23,919	-0.17%
2020/11/19	33	25.52	8	25.58	25.65	25	23,463	0.11%
2020/11/18	18	25.82	53	25.85	25.85	-35	23,071	-0.15%
2020/11/17	2	26.03	12	26.00	26.10	-10	22,736	-0.04%
2020/11/16	2.2	26.11	3.1	26.07	26.15	-0.9	23,108	0.00%
2020/11/13	0	0.00	7	26.03	26.10	-7	23,188	-0.03%
2020/11/12	7	26.14	17	26.06	26.15	-10	23,264	-0.04%
2020/11/11	4	26.25	5	26.09	26.50	-1	23,204	0.00%
2020/11/10	6.2	25.75	3	25.70	25.80	3.2	22,260	0.01%
2020/11/09	11	25.36	7	25.29	25.45	4	21,970	0.02%
2020/11/06	6.1	25.11	7	25.16	25.30	-0.9	21,709	0.00%
2020/11/05	3	25.00	2	24.98	25.05	1	21,637	0.00%
2020/11/04	11	24.86	4.1	24.91	24.85	6.9	21,638	0.03%
2020/11/03	0	0.00	4	24.79	24.90	-4	21,556	-0.02%
2020/11/02	19	24.38	3	24.35	24.60	16	21,661	0.07%
2020/10/30	33.3	24.29	5	24.25	24.30	28.3	21,827	0.13%
2020/10/29	10.1	24.41	10	24.38	24.35	0.1	21,638	0.00%
2020/10/28	18	24.67	0.1	24.75	24.70	17.9	21,705	0.08%
2020/10/27	2	24.75	5	24.75	24.75	-3	21,812	-0.01%
2020/10/26	11	24.80	2	25.00	24.95	9	22,009	0.04%
2020/10/23	0.2	24.85	1.1	24.80	24.75	-0.9	22,506	0.00%
2020/10/22	4	24.58	0	0.00	24.80	4	25,008	0.02%
2020/10/21	4	24.54	5.2	24.55	24.50	-1.2	26,046	0.00%
2020/10/20	5	24.62	1	24.60	24.70	4	26,460	0.02%
2020/10/19	11	24.85	0	0.00	24.75	11	26,540	0.04%
2020/10/16	27	24.94	0	0.00	24.90	27	26,756	0.10%
2020/10/15	11.2	24.98	0	0.00	25.05	11.2	26,830	0.04%
2020/10/14	3.6	25.13	5.2	25.12	25.15	-1.6	26,846	-0.01%
2020/10/13	7	25.11	0	0.00	25.15	7	27,029	0.03%
2020/10/12	5	25.21	3.8	25.37	25.35	1.2	27,217	0.00%
2020/10/08	7	25.33	6	25.31	25.35	1	27,219	0.00%
2020/10/07	2.9	25.68	0	0.00	25.60	2.9	27,207	0.01%
2020/10/06	2.3	25.76	6.2	25.70	25.75	-3.9	27,617	-0.01%
2020/10/05	4	25.49	0.2	25.65	25.45	3.8	27,813	0.01%
2020/09/30	3	25.70	0.1	25.85	25.60	2.9	27,790	0.01%
2020/09/29	1	25.90	1	25.85	25.80	0	27,958	0.00%
2020/09/28	8.2	25.68	4	25.85	25.90	4.2	28,192	0.01%
2020/09/25	26.5	25.17	29.2	25.31	25.30	-2.7	28,384	-0.01%
2020/09/24	36.2	24.92	15	24.98	24.90	21.2	28,287	0.07%
2020/09/23	17	25.54	5	25.55	25.55	12	27,546	0.04%
2020/09/22	30	25.64	73.3	25.60	25.60	-43.3	27,331	-0.16%
2020/09/21	23	26.17	57.3	26.12	26.05	-34.3	27,043	-0.13%
2020/09/18	2	26.48	67.2	26.55	26.40	-65.2	26,918	-0.24%
2020/09/17	15	26.51	3	26.53	26.60	12	26,755	0.04%
2020/09/16	1	26.65	106.4	26.65	26.70	-105.4	26,831	-0.39%	大賣/鉅額交易
2020/09/15	0	0.00	114.1	26.59	26.60	-114.1	26,935	-0.42%	大賣/鉅額交易
2020/09/14	2	26.63	64	26.60	26.60	-62	27,256	-0.23%
2020/09/11	2	26.60	0	0.00	26.70	2	27,304	0.01%
2020/09/10	0	0.00	20	26.60	26.70	-20	27,557	-0.07%
2020/09/09	3	26.37	0	0.00	26.60	3	27,873	0.01%
2020/09/08	75	26.60	0	0.00	26.60	75	27,947	0.27%
2020/09/07	2.7	26.65	0	0.00	26.70	2.7	28,718	0.01%
2020/09/04	8.1	26.68	2.1	26.71	26.65	6	29,062	0.02%
2020/09/03	6	26.83	74	26.85	26.85	-68	29,103	-0.23%
2020/09/02	9	26.94	0	0.00	26.90	9	29,261	0.03%
2020/09/01	0	27.25	1	27.20	27.20	-1	29,059	0.00%
2020/08/31	2	27.15	1.1	27.20	27.20	0.9	29,157	0.00%
2020/08/28	2.2	27.16	3.3	27.19	27.20	-1.1	29,474	0.00%
2020/08/27	16	27.18	2.6	27.18	27.20	13.5	29,939	0.05%
2020/08/26	4.2	27.35	2.3	27.31	27.35	1.9	30,396	0.01%
2020/08/25	0	0.00	16	27.25	27.25	-16	30,506	-0.05%
2020/08/21	0	0.00	50	27.39	27.40	-50	32,195	-0.16%
2020/08/20	9	27.03	1.3	27.18	27.05	7.8	32,276	0.02%
2020/08/19	0	0.00	1	27.95	27.55	-1	32,031	0.00%
2020/08/18	0	0.00	10	27.23	27.50	-10	31,835	-0.03%
2020/08/17	0	0.00	5	27.10	27.10	-5	32,140	-0.02%
2020/08/14	1.2	26.94	0	0.00	26.95	1.2	32,209	0.00%
2020/08/13	5.1	26.95	1.1	26.96	27.00	4	32,374	0.01%
2020/08/12	6.1	26.85	0	0.00	26.85	6.1	32,598	0.02%
2020/08/11	3	26.95	0	0.00	26.85	3	32,816	0.01%
2020/08/10	6	26.88	0	0.00	26.85	6	32,858	0.02%
2020/08/07	5.4	26.96	0	0.00	26.90	5.4	32,913	0.02%
2020/08/06	7	26.95	7	26.93	27.00	0	33,007	0.00%
2020/08/05	6	26.90	1	26.95	26.90	5	33,092	0.02%
2020/08/04	3.2	26.99	5	27.00	27.10	-1.8	33,189	-0.01%
2020/08/03	16.2	26.83	2	27.05	26.80	14.2	33,177	0.04%
2020/07/31	0.1	27.30	17	27.14	27.10	-16.9	32,897	-0.05%
2020/07/30	1	27.20	2	27.05	27.25	-1	32,868	0.00%
2020/07/29	22	27.41	76	27.47	27.20	-54	32,705	-0.17%
2020/07/28	124.1	26.51	97.1	26.36	26.95	27	32,413	0.08%	大買/
2020/07/27	51.3	28.97	21	28.89	28.95	30.3	30,383	0.10%
2020/07/24	9	28.98	0	0.00	28.95	9	29,551	0.03%
2020/07/23	31.1	29.11	28	29.15	29.10	3.1	29,042	0.01%
2020/07/22	223.1	29.06	163	29.20	29.20	60.1	28,988	0.21%	大買/大賣/
2020/07/21	1	29.25	6.1	29.22	29.25	-5.1	28,612	-0.02%
2020/07/20	189	29.20	13	29.20	29.25	176	28,624	0.61%	大買/鉅額交易
2020/07/17	68	29.05	5	29.12	29.15	63	28,770	0.22%
2020/07/16	9	28.98	2	28.95	28.95	7	29,162	0.02%
2020/07/15	13	28.93	4.1	28.88	28.85	8.9	29,174	0.03%
2020/07/14	56	28.93	0	0.00	28.80	56	29,484	0.19%
2020/07/13	13	28.54	2	28.78	28.80	11	29,705	0.04%
2020/07/10	59	28.22	3	28.10	28.30	56	29,897	0.19%
2020/07/09	22	28.48	31	28.37	28.30	-9	30,300	-0.03%
2020/07/08	60	28.40	12	28.44	28.45	48	30,544	0.16%
2020/07/07	8.2	28.32	0	0.00	28.30	8.2	30,728	0.03%
2020/07/06	8	28.34	39	28.29	28.40	-31	31,080	-0.10%
2020/07/03	39	28.07	2	28.08	28.10	37	31,273	0.12%
2020/07/02	10	28.05	3	28.03	28.05	7	31,621	0.02%
2020/07/01	0	0.00	2	27.95	28.00	-2	32,269	-0.01%
2020/06/30	1.3	27.82	5	27.82	27.80	-3.8	32,596	-0.01%
2020/06/29	10	27.75	0	0.00	27.80	10	32,870	0.03%
2020/06/24	13	27.96	8	27.94	27.95	5	33,276	0.02%
2020/06/23	0	0.00	2	27.85	27.95	-2	34,143	-0.01%
2020/06/22	11	27.83	30	27.70	27.80	-19	34,936	-0.05%
2020/06/19	38	27.91	1	27.85	27.80	37	36,670	0.10%
2020/06/18	3	27.92	0	0.00	28.00	3	37,548	0.01%
2020/06/17	26	27.99	11	28.01	28.05	15	38,448	0.04%
2020/06/16	6	28.01	6	28.12	28.05	0	41,134	0.00%
2020/06/15	20	27.64	1	27.70	27.50	19	44,287	0.04%
2020/06/12	24	27.61	1	27.75	27.65	23	46,443	0.05%
2020/06/11	21	28.27	3	28.15	28.00	18	48,087	0.04%
2020/06/10	7	28.24	2	28.25	28.35	5	48,827	0.01%
2020/06/09	5	28.15	55	28.10	28.20	-50	50,493	-0.10%
2020/06/08	1.9	28.12	5	28.10	28.10	-3.2	52,153	-0.01%
2020/06/05	7	28.01	3	27.98	28.00	4	52,394	0.01%
2020/06/04	5	28.01	10	27.94	28.10	-5	52,914	-0.01%
2020/06/03	5	28.13	18.3	28.05	28.20	-13.3	53,442	-0.02%
2020/06/02	2.8	27.49	14.5	27.57	27.55	-11.7	53,144	-0.02%
2020/06/01	9	27.08	0	0.00	27.05	9	52,883	0.02%
2020/05/29	41	26.83	1	26.95	26.65	40	52,809	0.08%
2020/05/28	27.1	26.86	6	26.80	26.80	21.1	51,720	0.04%
2020/05/27	4	26.93	0	0.00	26.95	4	51,943	0.01%
2020/05/26	1	27.05	3	27.07	26.90	-2	52,311	0.00%
2020/05/25	11.2	26.77	0.6	27.00	26.85	10.6	52,400	0.02%
2020/05/22	20	26.84	4	26.83	26.75	16	52,542	0.03%
2020/05/21	11	27.02	1	27.10	27.00	10	52,286	0.02%
2020/05/20	3	27.05	16	26.98	27.00	-13	52,172	-0.02%
2020/05/19	5	26.92	2	27.05	26.90	3	52,337	0.01%
2020/05/18	3	26.85	1	27.00	26.80	2.1	52,591	0.00%
2020/05/15	4	26.91	157	26.95	26.95	-153	52,388	-0.29%	大賣/鉅額交易
2020/05/14	149	26.95	16	26.80	26.90	133	52,322	0.25%	大買/鉅額交易
2020/05/13	12.4	27.07	1	27.10	27.15	11.4	52,245	0.02%
2020/05/12	13	26.93	0	0.00	26.85	13	52,304	0.02%
2020/05/11	2	27.15	4	27.10	27.05	-2	52,086	0.00%
2020/05/08	4	26.86	0	0.00	26.85	4	51,777	0.01%
2020/05/07	8	26.80	1	26.75	26.80	7	51,779	0.01%
2020/05/06	13	26.80	150	26.85	26.85	-137	51,838	-0.26%	大賣/鉅額交易
2020/05/05	5	26.98	34	26.89	26.85	-29	51,890	-0.06%
2020/05/04	13	26.76	3	26.88	26.80	10	52,065	0.02%
2020/04/30	5	27.18	13	27.22	27.30	-8	51,954	-0.02%
2020/04/29	29	26.76	29	26.77	26.75	0	51,951	0.00%
2020/04/28	4.1	26.45	4	26.34	26.40	0.1	52,197	0.00%
2020/04/27	1.1	26.21	1	26.20	26.20	0.1	53,523	0.00%
2020/04/24	17.1	25.64	3	25.58	25.70	14.1	53,499	0.03%
2020/04/23	12	25.48	0	0.00	25.50	12	53,577	0.02%
2020/04/22	8	25.26	2	25.43	25.35	6	53,322	0.01%
2020/04/21	23	25.67	4	25.60	25.60	19	53,060	0.04%
2020/04/20	31	26.18	11	26.10	26.20	20	52,741	0.04%
2020/04/17	7	26.56	30	26.35	26.30	-23	52,728	-0.04%
2020/04/16	10	26.35	5.1	26.32	26.40	4.9	52,423	0.01%
2020/04/15	49	26.58	15	26.52	26.65	34	52,003	0.07%
2020/04/14	17	25.99	1.7	25.97	26.05	15.3	51,453	0.03%
2020/04/13	17	25.54	5	25.60	25.50	12	50,789	0.02%
2020/04/10	5	25.71	9	25.82	25.85	-4	50,395	-0.01%
2020/04/09	30	25.35	12	25.51	25.50	18	50,027	0.04%
2020/04/08	8	24.75	3	24.72	25.00	5	49,387	0.01%
2020/04/07	3	24.52	5	24.57	24.60	-2	48,829	0.00%
2020/04/06	8	24.09	4	24.08	24.25	4	48,303	0.01%
2020/04/01	13	24.27	2	24.25	24.25	11	47,488	0.02%
2020/03/31	7	24.34	6	24.31	24.25	1	47,045	0.00%
2020/03/30	9	23.86	12	24.11	24.10	-3	46,440	-0.01%
2020/03/27	12	24.35	16	24.68	24.20	-4	45,793	-0.01%
2020/03/26	7	23.92	32	23.80	24.10	-25	44,854	-0.06%
2020/03/25	27.1	24.00	47.4	24.26	24.20	-20.3	44,137	-0.05%
2020/03/24	35	22.63	25	22.58	22.55	10	42,342	0.02%
2020/03/23	7	20.90	22	21.47	21.20	-15	41,251	-0.04%
2020/03/20	84	21.38	38	21.28	22.00	46	40,385	0.11%
2020/03/19	463.4	20.24	257.6	20.31	20.00	205.8	37,521	0.55%	大買/大賣/鉅額交易
2020/03/18	208.4	22.88	335.5	22.69	22.20	-127.1	34,172	-0.37%	大買/大賣/鉅額交易
2020/03/17	218	24.08	263	23.71	23.55	-45	31,722	-0.14%	大買/大賣/
2020/03/16	58.3	25.51	14.1	25.93	25.20	44.2	29,142	0.15%
2020/03/13	150	25.48	134	25.36	26.50	16	27,814	0.06%	大買/大賣/
2020/03/12	120.3	26.98	76	26.88	27.05	44.3	25,814	0.17%	大買/
2020/03/11	20.5	27.99	0	0.00	27.80	20.5	23,779	0.09%
2020/03/10	11.3	27.69	13	27.74	28.00	-1.7	23,290	-0.01%
2020/03/09	75	28.34	31	28.25	28.15	44	22,550	0.20%
2020/03/06	8	29.13	2	29.05	29.10	6	21,517	0.03%
2020/03/05	4.5	29.42	10	29.21	29.50	-5.5	21,338	-0.03%
2020/03/04	1	28.80	0	0.00	29.00	1	21,176	0.00%
2020/03/03	11	28.88	0.3	28.95	28.80	10.7	20,984	0.05%
2020/03/02	22.4	28.66	30	28.52	28.65	-7.6	20,932	-0.04%
2020/02/27	12	29.09	18	29.14	29.05	-6	20,703	-0.03%
2020/02/26	9.3	29.34	2	29.40	29.30	7.3	20,238	0.04%
2020/02/25	7	29.38	30	29.05	29.55	-23	19,898	-0.12%
2020/02/24	10	29.58	5	29.55	29.50	5	19,823	0.03%
2020/02/21	11	29.94	0	0.00	29.85	11	19,619	0.06%
2020/02/20	13.1	30.11	1	30.20	30.00	12.1	19,522	0.06%
2020/02/19	5	29.49	37.1	29.58	29.85	-32.1	19,144	-0.17%
2020/02/18	1	28.90	2	29.00	29.10	-1	18,671	-0.01%
2020/02/17	8	28.85	4	28.85	29.00	4	18,647	0.02%
2020/02/14	5.2	28.93	0	0.00	28.90	5.2	18,642	0.03%
2020/02/13	32	28.98	4.6	28.97	29.00	27.4	18,620	0.15%
2020/02/12	2.2	28.80	7	28.80	28.75	-4.8	18,683	-0.03%
2020/02/11	0	0.00	5	28.74	28.75	-5	18,687	-0.03%
2020/02/10	15	28.60	1	28.65	28.70	14	18,861	0.07%
2020/02/07	10	28.76	0	0.00	28.70	10	18,737	0.05%
2020/02/06	11	29.09	5	29.02	29.10	6	18,665	0.03%
2020/02/05	23	28.88	6	28.77	28.85	17	18,499	0.09%
2020/02/04	151	28.51	6	28.58	28.65	145	18,357	0.79%	大買/鉅額交易
2020/02/03	39	27.71	5	27.59	28.05	34	18,545	0.18%
2020/01/31	25	28.35	13	28.46	28.10	12	18,420	0.07%
2020/01/30	90	28.35	7	28.30	28.10	83	17,785	0.47%
2020/01/20	37	29.31	4	29.24	29.30	33	16,237	0.20%
2020/01/17	9	28.83	1	28.85	29.00	8	15,991	0.05%
2020/01/16	4	28.71	165	28.75	28.85	-161	15,868	-1.01%	大賣/鉅額交易
2020/01/15	8	28.52	0	0.00	28.60	8	15,794	0.05%
2020/01/14	24	28.70	47	28.63	28.65	-23	15,721	-0.15%
2020/01/13	181	28.27	16.3	28.41	28.55	164.7	15,440	1.07%	大買/鉅額交易
2020/01/10	1	28.05	6	28.08	28.10	-5	15,239	-0.03%
2020/01/09	1	27.85	0	0.00	27.90	1	15,069	0.01%
2020/01/08	2	27.65	0	0.00	27.70	2	15,230	0.01%
2020/01/07	6	27.73	0	0.00	27.80	6	15,216	0.04%
2020/01/06	9	27.83	0	0.00	27.80	9	15,294	0.06%
2020/01/03	1	27.90	11	27.95	28.00	-10	15,410	-0.06%
2020/01/02	2	27.85	2	27.85	27.95	0	15,482	0.00%
2019/12/31	8	27.93	0	0.00	27.90	8	15,445	0.05%
2019/12/30	2	27.95	0	0.00	28.00	2	15,516	0.01%
2019/12/27	0	0.00	1.2	27.91	27.95	-1.2	15,529	-0.01%
2019/12/24	3.2	27.88	15	27.90	27.90	-11.8	15,911	-0.07%
2019/12/20	1	27.70	6.1	27.75	27.75	-5.1	15,979	-0.03%
2019/12/19	9	27.81	0	0.00	27.75	9	15,914	0.06%
2019/12/18	0	0.00	2	27.83	27.85	-2	15,907	-0.01%
2019/12/17	0	0.00	2.2	27.59	27.75	-2.2	16,078	-0.01%
2019/12/16	1	27.65	1	27.60	27.60	0	16,049	0.00%
2019/12/13	5.7	27.51	4	27.50	27.55	1.7	16,073	0.01%
2019/12/12	7	27.45	1.6	27.45	27.40	5.4	16,057	0.03%
2019/12/10	3.2	27.21	0	0.00	27.30	3.2	16,264	0.02%
2019/12/09	0	0.00	2.1	27.21	27.25	-2.1	16,537	-0.01%
2019/12/06	1	27.20	0	0.00	27.15	1	17,030	0.01%
2019/12/05	0	0.00	2.3	27.39	27.15	-2.3	17,289	-0.01%
2019/12/04	6	27.18	0.8	27.30	27.25	5.2	17,203	0.03%
2019/12/03	3	27.38	5	27.35	27.35	-2	17,190	-0.01%
2019/12/02	1	27.10	0	0.00	27.25	1	17,201	0.01%
2019/11/29	10	27.06	1	27.05	27.05	9	17,281	0.05%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	0	0.00	140	27.30	27.30	-140	17,356	-0.81%	大賣/鉅額交易
2019/11/26	2	27.30	0	0.00	27.20	2	17,278	0.01%
2019/11/25	3	27.20	1	27.20	27.15	2	16,797	0.01%
2019/11/22	1	27.30	5	27.30	27.30	-4	16,888	-0.02%
2019/11/21	141	27.28	3	27.30	27.35	138	16,943	0.81%	大買/鉅額交易
2019/11/20	3	27.47	5	27.50	27.55	-2	16,831	-0.01%
2019/11/19	0	0.00	19	27.42	27.65	-19	16,890	-0.11%
2019/11/18	0	0.00	1.1	27.50	27.50	-1.1	16,975	-0.01%
2019/11/15	0	0.00	1	27.15	27.25	-1	17,072	-0.01%
2019/11/14	7	27.08	0	0.00	27.05	7	17,235	0.04%
2019/11/13	1	27.20	1	27.15	27.15	0	17,353	0.00%
2019/11/12	2	27.25	0.3	27.35	27.25	1.7	17,339	0.01%
2019/11/11	4.1	27.29	8	27.32	27.30	-3.9	17,327	-0.02%
2019/11/08	3	27.65	5	27.69	27.60	-2	17,195	-0.01%
2019/11/07	18	27.63	3	27.62	27.60	15	17,273	0.09%
2019/11/06	0	0.00	4	27.88	27.95	-4	17,197	-0.02%
2019/11/05	6	27.85	1	27.90	27.90	5	17,289	0.03%
2019/11/04	0	0.00	5	27.61	27.75	-5	17,563	-0.03%
2019/11/01	3	27.25	4	27.41	27.50	-1	17,925	-0.01%
2019/10/31	6	27.70	27	27.81	27.55	-21	18,214	-0.12%
2019/10/30	17	27.34	13	27.36	27.40	4	18,214	0.02%
2019/10/29	3	26.85	0.2	26.90	26.90	2.8	18,010	0.02%
2019/10/28	4	26.78	2	26.78	26.80	2	18,203	0.01%
2019/10/25	0	0.00	0.3	26.70	26.70	-0.3	18,649	0.00%
2019/10/24	0	0.00	5	26.63	26.70	-5	19,125	-0.03%
2019/10/23	10	26.49	1	26.45	26.35	9	20,671	0.04%
2019/10/22	2	26.40	0	0.00	26.55	2	21,359	0.01%
2019/10/21	1	26.35	2	26.25	26.30	-1	21,715	0.00%
2019/10/18	9.4	26.32	0.2	26.45	26.40	9.2	22,047	0.04%
2019/10/17	1	26.35	0.7	26.45	26.35	0.3	22,112	0.00%
2019/10/16	12	26.43	3	26.42	26.40	9	22,101	0.04%
2019/10/15	4	26.25	56.4	26.20	26.40	-52.4	22,027	-0.24%
2019/10/14	1.1	26.31	0.3	26.40	26.30	0.8	22,065	0.00%
2019/10/09	1	26.20	0	0.00	26.25	1	22,129	0.00%
2019/10/08	2	26.35	0	0.00	26.30	2	22,168	0.01%
2019/10/07	3	26.25	1	26.20	26.25	2	22,494	0.01%
2019/10/04	7	26.16	0	0.00	26.15	7	22,638	0.03%
2019/10/03	2	26.15	2	26.25	26.20	0	22,613	0.00%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	0	0.00	20	26.50	26.50	-20	22,573	-0.09%
2019/09/27	19	26.27	7.8	26.31	26.25	11.2	22,506	0.05%
2019/09/26	3	26.42	0	0.00	26.40	3	22,495	0.01%
2019/09/25	2	26.55	0	0.00	26.55	2	22,583	0.01%
2019/09/24	1	26.55	3	26.63	26.75	-2	22,930	-0.01%
2019/09/23	5	26.72	0	0.00	26.60	5	23,043	0.02%
2019/09/20	2	26.50	47.1	26.65	26.80	-45.1	23,223	-0.19%
2019/09/19	9	26.42	2	26.45	26.60	7	22,928	0.03%
2019/09/18	4	26.41	1.1	26.55	26.60	3	22,929	0.01%
2019/09/17	4	26.18	3.3	26.30	26.35	0.7	22,955	0.00%
2019/09/16	8	26.31	3	26.30	26.35	5	23,115	0.02%
2019/09/12	3	26.53	0	0.00	26.40	3	23,217	0.01%
2019/09/11	0.2	26.55	62	26.55	26.55	-61.8	23,404	-0.26%
2019/09/10	11	26.37	14.1	26.40	26.50	-3.1	23,314	-0.01%
2019/09/09	3.2	25.91	5	25.95	25.95	-1.8	23,108	-0.01%
2019/09/04	3	25.30	0.1	25.50	25.30	2.9	25,069	0.01%
2019/09/03	0	0.00	2	25.75	25.50	-2	26,001	-0.01%
2019/09/02	4.5	25.41	4	25.40	25.40	0.5	26,062	0.00%
2019/08/30	0	0.00	0.1	25.25	25.25	-0.1	26,219	0.00%
2019/08/29	3.5	24.88	4.4	24.87	24.95	-1	26,212	0.00%
2019/08/28	0	0.00	59.1	24.95	24.95	-59.1	26,278	-0.22%
2019/08/27	8	25.00	5	24.93	24.90	3	26,610	0.01%
2019/08/26	5	24.71	0	0.00	24.75	5	26,731	0.02%
2019/08/23	64	24.85	0	0.00	24.95	64	27,028	0.24%
2019/08/22	10	24.90	1	25.00	24.85	9	27,080	0.03%
2019/08/21	1	25.00	0	0.00	25.00	1	27,472	0.00%
2019/08/20	1	25.50	2	25.40	25.25	-1	27,503	0.00%
2019/08/19	1	25.40	5	25.45	25.40	-4	27,585	-0.01%
2019/08/16	34	25.19	1	25.10	25.10	33	27,509	0.12%
2019/08/15	5	24.86	83	24.86	24.95	-78	27,574	-0.28%
2019/08/14	4	25.28	0	0.00	25.05	4	28,148	0.01%
2019/08/13	8	24.99	2	25.00	24.95	6	28,151	0.02%
2019/08/12	2	25.25	3	25.25	25.15	-1	28,133	0.00%
2019/08/08	1	25.10	1	25.15	25.25	0	28,093	0.00%
2019/08/07	58	24.90	1	24.95	24.95	57	28,051	0.20%
2019/08/06	15	24.70	9.2	24.51	25.00	5.8	28,144	0.02%
2019/08/05	23	25.01	17	25.15	25.00	6	27,843	0.02%
2019/08/02	13	25.25	53	25.11	25.25	-40	27,540	-0.15%
2019/08/01	14	25.69	58	25.60	25.60	-44	27,284	-0.16%
2019/07/31	6	25.86	2	25.98	26.00	4	26,895	0.01%
2019/07/30	10	25.67	0	0.00	25.65	10	26,736	0.04%
2019/07/29	22	25.83	5	25.85	25.85	17	26,960	0.06%
2019/07/26	25	26.13	6	26.17	26.15	19	26,721	0.07%
2019/07/25	52	26.28	16	26.49	26.30	36	26,367	0.14%
2019/07/24	34	28.21	30.6	28.20	28.10	3.4	24,865	0.01%
2019/07/23	1	28.00	58	28.00	28.10	-57	24,492	-0.23%
2019/07/22	6	27.84	0	0.00	27.95	6	24,260	0.02%
2019/07/19	1	27.35	0	0.00	27.50	1	23,851	0.00%
2019/07/18	2	27.20	0	0.00	27.20	2	23,830	0.01%
2019/07/17	4	27.23	0	0.00	27.15	4	23,844	0.02%
2019/07/16	9	27.33	20	27.33	27.35	-11	23,729	-0.05%
2019/07/15	5	27.40	22	27.41	27.50	-17	23,605	-0.07%
2019/07/12	3	27.32	0	0.00	27.35	3	23,437	0.01%
2019/07/11	64.2	26.95	10.3	27.05	27.20	53.9	23,233	0.23%
2019/07/10	2	26.45	1.1	26.41	26.50	0.9	22,762	0.00%
2019/07/09	2	26.20	0	0.00	26.20	2	22,823	0.01%
2019/07/08	5	26.30	0	0.00	26.35	5	23,065	0.02%
2019/07/05	6	26.45	0.1	26.50	26.45	5.9	23,175	0.03%
2019/07/04	4	26.33	0	0.00	26.40	4	23,236	0.02%
2019/07/03	2	25.90	3	25.90	26.10	-1	23,491	0.00%
2019/07/02	4	25.88	0	0.00	25.90	4	23,672	0.02%
2019/07/01	7	25.89	15	26.08	26.00	-8	23,789	-0.03%
2019/06/28	8	26.06	0	0.00	26.00	8	23,488	0.03%
2019/06/27	4	26.25	3	26.45	26.35	1	23,380	0.00%
2019/06/26	27	26.38	0	0.00	26.30	27	23,307	0.12%
2019/06/25	9	26.35	10	26.43	26.45	-1	23,461	0.00%
2019/06/24	4	26.31	0	0.00	26.50	4	23,674	0.02%
2019/06/20	5	26.25	2.2	26.35	26.30	2.8	23,667	0.01%
2019/06/19	5	26.24	2	26.25	26.35	3	23,701	0.01%
2019/06/18	2	25.90	0	0.00	25.95	2	23,540	0.01%
2019/06/17	6	26.01	1	26.00	25.90	5	23,709	0.02%
2019/06/14	5	25.88	3	25.90	25.90	2	23,776	0.01%
2019/06/13	9	25.56	0	0.00	25.55	9	24,075	0.04%
2019/06/12	398	25.68	400.2	25.37	25.80	-2.2	23,782	-0.01%	大買/大賣/
2019/06/11	29.1	26.74	62	26.74	26.55	-32.9	22,365	-0.15%
2019/06/10	10	27.25	1	27.30	27.30	9	21,359	0.04%
2019/06/06	0	0.00	1	27.40	27.40	-1	21,216	0.00%
2019/06/05	2	27.40	0	0.00	27.25	2	21,017	0.01%
2019/06/04	0	0.00	2	27.25	27.40	-2	20,989	-0.01%
2019/06/03	4	27.01	6	27.18	27.20	-2	21,008	-0.01%
2019/05/31	0	27.40	0.5	27.40	27.40	-0.5	20,625	0.00%
2019/05/30	12	26.94	1	27.00	27.20	11	20,292	0.05%
2019/05/29	2	26.55	2	26.60	26.60	0	20,092	0.00%
2019/05/28	5	26.50	5	26.57	26.65	0	20,048	0.00%
2019/05/24	5	26.05	8.1	26.09	26.10	-3.1	19,623	-0.02%
2019/05/23	17	25.85	3	25.87	25.95	14	19,414	0.07%
2019/05/22	2	25.95	21	25.90	26.05	-19	19,294	-0.10%
2019/05/21	17.9	26.11	10	26.35	26.20	7.9	19,193	0.04%
2019/05/20	3	25.37	1	25.25	25.50	2	18,601	0.01%
2019/05/17	0	0.00	2	25.15	25.15	-2	18,585	-0.01%
2019/05/16	1	25.20	2.8	25.24	25.10	-1.8	18,606	-0.01%
2019/05/15	1	25.20	0	0.00	25.15	1	18,588	0.01%
2019/05/14	8	24.99	2	25.05	25.00	6	18,916	0.03%
2019/05/13	0.2	25.25	20	25.05	25.20	-19.9	18,807	-0.11%
2019/05/10	3	25.05	60	25.00	25.00	-57	18,849	-0.30%
2019/05/09	4	25.08	0	0.00	25.00	4	18,933	0.02%
2019/05/08	16	25.08	6	25.06	25.10	10	18,851	0.05%
2019/05/07	1	25.00	0	0.00	25.15	1	18,793	0.01%
2019/05/06	24	24.98	8	25.06	25.00	16	18,814	0.09%
2019/05/03	14	25.35	0	0.00	25.30	14	18,468	0.08%
2019/04/30	11	25.30	15.7	25.35	25.35	-4.7	18,221	-0.03%
2019/04/29	17	25.31	10	25.43	25.40	7	18,211	0.04%
2019/04/26	3	24.75	0	0.00	24.75	3	17,998	0.02%
2019/04/25	2	24.30	0	0.00	24.25	2	17,956	0.01%
2019/04/24	12	24.34	2.5	24.30	24.25	9.5	17,982	0.05%
2019/04/23	7	24.25	2	24.30	24.25	5	17,987	0.03%
2019/04/22	17.5	24.16	10	24.18	24.20	7.5	17,908	0.04%
2019/04/19	6	24.05	20	24.05	24.10	-14	18,069	-0.08%
2019/04/18	20.2	23.93	1	24.00	24.00	19.2	18,171	0.11%
2019/04/17	25	23.98	0	0.00	23.95	25	18,505	0.14%
2019/04/15	62	23.90	4	23.78	24.00	58	18,807	0.31%
2019/04/12	2	23.80	2	23.70	23.85	0	18,693	0.00%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/10	0	0.00	13	23.95	24.00	-13	18,284	-0.07%
2019/04/09	1	23.90	0	0.00	24.00	1	18,336	0.01%
2019/04/08	2	24.05	0	0.00	23.95	2	18,029	0.01%
2019/04/03	27	23.89	2.3	23.91	24.00	24.7	17,704	0.14%
2019/04/02	3.1	23.92	11	23.92	24.00	-7.9	17,400	-0.05%
2019/04/01	22	23.85	4	23.86	23.85	18	17,289	0.10%
2019/03/29	18	23.59	9	23.60	23.75	9	17,047	0.05%
2019/03/28	0	0.00	10	23.40	23.60	-10	16,965	-0.06%
2019/03/27	1	23.45	0	0.00	23.45	1	16,785	0.01%
2019/03/26	12	23.49	0	0.00	23.55	12	16,543	0.07%
2019/03/25	24	23.51	3.1	23.45	23.45	20.9	16,759	0.12%
2019/03/22	5	23.43	11	23.50	23.60	-6	16,503	-0.04%
2019/03/21	0	0.00	11	23.25	23.35	-11	16,257	-0.07%
2019/03/20	1	23.35	5.1	23.31	23.30	-4.1	16,136	-0.03%
2019/03/19	6	23.20	1.1	23.30	23.30	4.9	15,773	0.03%
2019/03/18	6	23.03	27	23.05	23.10	-21	15,502	-0.14%
2019/03/15	20	22.55	0	0.00	22.50	20	14,950	0.13%
2019/03/12	1	22.35	0	0.00	22.40	1	15,255	0.01%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	0	0.00	11	22.10	22.10	-11	15,446	-0.07%
2019/03/07	23	22.29	27	22.36	22.20	-4	15,604	-0.03%
2019/03/06	2	22.15	0	0.00	22.20	2	15,520	0.01%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	7	22.09	0	0.00	22.15	7	15,772	0.04%
2019/02/27	0	0.00	0.5	22.10	22.10	-0.5	15,696	0.00%
2019/02/26	1	22.05	0	0.00	22.00	1	15,641	0.01%
2019/02/25	3	21.87	6	21.98	22.00	-3	15,615	-0.02%
2019/02/22	3	21.75	0	0.00	21.85	3	15,616	0.02%
2019/02/20	16	21.75	2	21.70	21.80	14	15,837	0.09%
2019/02/19	5	21.65	1	21.70	21.60	4	15,772	0.03%
2019/02/18	10	21.65	3	21.70	21.70	7	15,793	0.04%
2019/02/15	5.7	21.59	0	0.00	21.55	5.7	15,757	0.04%
2019/02/14	10	21.85	0	0.00	21.80	10	15,741	0.06%
2019/02/13	6	21.88	2	21.95	21.90	4	15,671	0.03%
2019/02/12	20	21.55	6	21.60	21.60	14	15,307	0.09%
2019/02/11	10.1	21.50	0	0.00	21.45	10.1	15,363	0.07%
2019/01/30	20	21.35	0	0.00	21.35	20	15,373	0.13%
2019/01/29	50	21.18	2	21.15	21.25	48	15,262	0.31%
2019/01/28	5	21.15	0	0.00	21.30	5	15,260	0.03%
2019/01/25	40	21.25	0	0.00	21.20	40	15,427	0.26%
2019/01/24	2	21.00	0	0.00	21.15	2	15,386	0.01%
2019/01/23	100	21.15	0	0.00	21.15	100	15,689	0.64%
2019/01/22	0	0.00	6	21.30	21.35	-6	15,855	-0.04%
2019/01/21	3	21.30	23	21.30	21.40	-20	16,139	-0.12%
2019/01/18	0	0.00	6	21.10	21.20	-6	16,342	-0.04%
2019/01/17	20	20.75	20	20.90	20.95	0	16,698	0.00%
2019/01/16	4	21.03	2	21.00	21.00	2	17,012	0.01%
2019/01/14	0	0.00	5	20.97	21.00	-5	17,507	-0.03%
2019/01/10	40	20.75	17	20.76	20.90	23	17,599	0.13%
2019/01/09	1	20.65	3	20.75	20.70	-2	17,810	-0.01%
2019/01/08	0	0.00	5	20.40	20.30	-5	17,839	-0.03%
2019/01/07	2	20.25	0	0.00	20.30	2	18,123	0.01%
2019/01/03	3.1	20.17	0	0.00	20.10	3.1	19,529	0.02%
2019/01/02	1	20.10	0	0.00	20.10	1	19,757	0.01%
2018/12/26	9	20.00	0	0.00	20.00	9	20,202	0.04%
2018/12/24	3	20.03	0.1	20.25	20.20	2.9	20,467	0.01%
2018/12/21	1	20.10	1	20.20	20.00	0	20,553	0.00%
2018/12/19	22	20.10	0	0.00	20.20	22	20,630	0.11%
2018/12/18	9	20.04	0	0.00	20.05	9	20,689	0.04%
2018/12/17	1	20.40	4	20.40	20.40	-3	20,559	-0.01%
2018/12/14	5	20.50	0	0.00	20.50	5	20,668	0.02%
2018/12/12	1	20.40	0	0.00	20.45	1	20,676	0.00%
2018/12/11	3	20.22	0	0.00	20.20	3	20,699	0.01%
2018/12/10	1	20.35	0	0.00	20.20	1	20,823	0.00%
2018/12/07	7	20.41	0	0.00	20.35	7	20,881	0.03%
2018/12/06	6	20.55	0	0.00	20.45	6	20,842	0.03%
2018/12/05	9	20.67	0	0.00	20.65	9	20,622	0.04%
2018/12/03	10	20.95	2	20.98	21.00	8	21,048	0.04%
2018/11/29	2	20.65	45	20.70	20.65	-43	20,923	-0.21%
2018/11/28	3	20.68	0.2	20.85	20.75	2.8	20,813	0.01%
2018/11/21	9	20.82	0	0.00	20.95	9	20,971	0.04%
2018/11/20	12	21.01	0	0.00	21.00	12	20,952	0.06%
2018/11/19	2.1	21.30	2	21.40	21.15	0.1	20,867	0.00%
2018/11/15	3	21.03	0	0.00	21.25	3	21,101	0.01%
2018/11/14	2	21.10	0	0.00	21.25	2	21,141	0.01%
2018/11/13	1	20.95	0	0.00	21.10	1	21,146	0.00%
2018/11/12	0	0.00	50	21.10	21.10	-50	21,230	-0.24%
2018/11/09	1	21.20	0	0.00	21.20	1	21,388	0.00%
2018/11/08	95	21.30	9	21.30	21.35	86	21,427	0.40%
2018/11/07	0	0.00	3	21.12	21.10	-3	21,259	-0.01%
2018/11/06	1	20.80	16	20.83	20.95	-15	21,331	-0.07%
2018/11/05	5	20.65	1	20.70	20.90	4	21,271	0.02%
2018/11/02	0	0.00	12	20.64	20.95	-12	21,327	-0.06%
2018/11/01	12.2	20.31	0	0.00	20.35	12.2	21,475	0.06%
2018/10/31	6	20.28	7.1	20.40	20.50	-1.1	21,654	-0.01%
2018/10/30	92	19.95	14	19.60	19.85	78	21,381	0.36%
2018/10/29	12	19.70	20	19.60	19.60	-8	21,457	-0.04%
2018/10/26	5	19.95	91.5	20.00	19.85	-86.5	21,237	-0.41%
2018/10/25	28	19.92	5	19.94	19.95	23	20,989	0.11%
2018/10/24	28	20.35	0	0.00	20.40	28	20,864	0.13%
2018/10/23	17	20.69	460.5	20.70	20.55	-443.5	20,596	-2.15%	大賣/鉅額交易
2018/10/22	3	20.93	0	0.00	20.90	3	20,634	0.01%
2018/10/19	2	21.13	70	21.14	21.20	-68	21,371	-0.32%
2018/10/18	1	21.30	0	0.00	21.30	1	21,953	0.00%
2018/10/17	11	21.36	20	21.20	21.30	-9	22,288	-0.04%
2018/10/16	116	21.21	56	21.21	21.25	60	22,707	0.26%	大買/
2018/10/15	14	21.51	0	0.00	21.50	14	22,810	0.06%
2018/10/12	20.1	21.40	21	21.53	21.75	-0.9	22,725	0.00%
2018/10/11	17.2	21.73	20.9	21.55	21.60	-3.7	22,514	-0.02%
2018/10/09	1	22.15	25	22.40	22.35	-24	21,684	-0.11%
2018/10/08	30	22.05	6	22.00	22.05	24	21,599	0.11%
2018/10/05	31	22.07	12	22.05	22.05	19	21,648	0.09%
2018/10/04	4	22.21	11	22.15	22.20	-7	21,719	-0.03%
2018/10/03	2	22.40	2	22.40	22.30	0	21,664	0.00%
2018/10/02	0	0.00	7	22.39	22.45	-7	21,800	-0.03%
2018/09/26	1	22.75	0	0.00	22.55	1	21,787	0.00%
2018/09/21	0	0.00	10	22.60	22.65	-10	21,926	-0.05%
2018/09/20	13	22.20	1.8	22.30	22.20	11.2	21,815	0.05%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/18	0	0.00	0.1	22.40	22.40	-0.1	21,967	0.00%
2018/09/14	10	22.40	0	0.00	22.35	10	23,007	0.04%
2018/09/13	0	0.00	2.2	22.33	22.40	-2.2	23,321	-0.01%
2018/09/11	1	22.30	0	0.00	22.30	1	24,111	0.00%
2018/09/10	3	22.12	0	0.00	22.30	3	24,379	0.01%
2018/09/07	0	0.00	55.4	22.40	22.30	-55.4	24,644	-0.22%
2018/09/06	3	22.07	4.2	22.14	22.00	-1.2	24,498	0.00%
2018/09/05	7	22.29	3	22.40	22.25	4	24,306	0.02%
2018/09/03	4.6	22.48	1.1	22.45	22.45	3.5	24,495	0.01%
2018/08/31	1	22.35	4	22.41	22.60	-3	24,580	-0.01%
2018/08/30	6	22.37	0	0.00	22.45	6	24,596	0.02%
2018/08/29	2	22.45	5	22.54	22.60	-3	24,861	-0.01%
2018/08/28	0	0.00	3.5	22.42	22.45	-3.5	24,888	-0.01%
2018/08/27	1	22.20	11	22.25	22.25	-10	24,877	-0.04%
2018/08/24	0	0.00	2	22.20	22.25	-2	25,024	-0.01%
2018/08/22	0	0.00	5	22.20	22.25	-5	26,468	-0.02%
2018/08/21	2	21.95	1	22.00	22.00	1	26,256	0.00%
2018/08/16	2	21.45	0	0.00	21.80	2	26,087	0.01%
2018/08/15	5	21.70	1	21.80	21.55	4	26,034	0.02%
2018/08/14	4	21.66	0	0.00	21.70	4	26,005	0.02%
2018/08/13	6	21.60	5	21.65	21.60	1	26,031	0.00%
2018/08/10	2	21.70	0	0.00	21.80	2	25,809	0.01%
2018/08/09	4	21.85	0	0.00	21.70	4	25,901	0.02%
2018/08/08	0	0.00	2	21.93	21.95	-2	25,510	-0.01%
2018/08/07	1	21.70	12	22.00	21.65	-11	25,626	-0.04%
2018/08/06	13	21.45	5	21.45	21.65	8	25,757	0.03%
2018/08/03	0	0.00	14	21.30	21.30	-14	25,721	-0.05%
2018/08/02	17	21.31	0	0.00	21.25	17	25,593	0.07%
2018/08/01	0	0.00	30	21.40	21.40	-30	25,543	-0.12%
2018/07/31	1	21.30	0	0.00	21.35	1	25,618	0.00%
2018/07/30	38	21.00	5	20.85	21.00	33	25,488	0.13%
2018/07/27	4	20.93	1	20.95	20.95	3	25,593	0.01%
2018/07/26	34	20.93	33	20.93	21.10	1	25,359	0.00%
2018/07/25	22	22.45	1	22.40	22.45	21	24,594	0.09%
2018/07/24	1	22.35	20	22.34	22.35	-19	24,225	-0.08%
2018/07/23	3	22.07	19.8	22.11	22.20	-16.8	23,943	-0.07%
2018/07/20	20	21.85	9	21.90	21.90	11	23,817	0.05%
2018/07/19	38	21.74	14	21.80	21.80	24	23,401	0.10%
2018/07/18	2	21.75	0	0.00	21.70	2	23,302	0.01%
2018/07/17	0	0.00	15	21.75	21.70	-15	23,322	-0.06%
2018/07/16	1	21.75	7	21.76	21.70	-6	23,204	-0.03%
2018/07/13	0	0.00	15	21.73	21.80	-15	23,181	-0.06%
2018/07/12	2	21.65	21	21.54	21.65	-19	22,993	-0.08%
2018/07/11	1	21.10	0	0.00	21.25	1	22,821	0.00%
2018/07/09	0.1	21.10	0	0.00	21.05	0.1	22,706	0.00%
2018/07/06	13.3	20.89	50.4	20.90	20.95	-37.1	22,809	-0.16%
2018/07/05	0.6	21.00	0	0.00	20.90	0.6	22,934	0.00%
2018/07/04	49.8	20.95	0	0.00	20.90	49.8	23,080	0.22%
2018/07/03	2	21.00	4	21.06	20.95	-2	23,244	-0.01%
2018/07/02	0	0.00	48	21.19	21.05	-48	23,287	-0.21%
2018/06/29	0	0.00	14	21.25	21.25	-14	23,269	-0.06%
2018/06/28	64	20.89	1	20.80	20.90	63	23,018	0.27%
2018/06/27	2.2	21.10	125	21.04	21.00	-122.8	22,898	-0.54%	大賣/鉅額交易
2018/06/26	3.4	21.11	0	0.00	21.10	3.4	22,866	0.01%
2018/06/25	1	21.25	0	0.00	21.15	1	22,765	0.00%
2018/06/22	4	20.85	0	0.00	20.90	4	22,187	0.02%
2018/06/21	5	21.00	6	21.15	21.05	-1	21,835	0.00%
2018/06/20	41	21.20	1	21.20	21.20	40	21,448	0.19%
2018/06/19	1	21.30	0	0.00	21.20	1	21,255	0.00%
2018/06/15	10	21.50	78	21.50	21.50	-68	20,993	-0.32%
2018/06/14	42	21.54	0	0.00	21.40	42	20,688	0.20%
2018/06/13	64	21.78	0	0.00	21.75	64	20,651	0.31%
2018/06/08	4	21.81	5	21.85	21.85	-1	20,647	0.00%
2018/06/07	4	21.81	0	0.00	21.90	4	20,550	0.02%
2018/06/06	1	21.50	2	21.70	21.80	-1	20,481	0.00%
2018/06/05	0.1	21.50	2	21.30	21.50	-1.9	20,094	-0.01%
2018/06/04	0	0.00	11	21.15	21.25	-11	19,888	-0.06%
2018/06/01	3	20.93	0	0.00	21.10	3	19,806	0.02%
2018/05/30	20	21.13	1	21.00	21.00	19	18,518	0.10%
2018/05/29	1	21.25	0	0.00	21.30	1	18,050	0.01%
2018/05/25	3	21.17	0	0.00	21.15	3	18,447	0.02%
2018/05/24	0.3	21.20	0	0.00	21.20	0.3	18,530	0.00%
2018/05/23	3	21.20	0	0.00	21.15	3	18,745	0.02%
2018/05/22	3	21.20	32.1	21.20	21.25	-29.1	18,789	-0.15%
2018/05/21	6	21.16	0	0.00	21.25	6	19,174	0.03%
2018/05/18	10	21.15	0	0.00	21.15	10	19,484	0.05%
2018/05/17	2	21.25	0	0.00	21.15	2	19,752	0.01%
2018/05/16	38.1	21.08	0	0.00	21.10	38.1	19,724	0.19%
2018/05/15	6	21.17	9	21.15	21.15	-3	20,236	-0.01%
2018/05/14	5	21.23	0	0.00	21.20	5	21,219	0.02%
2018/05/11	5	20.85	1	20.85	20.90	4	20,891	0.02%
2018/05/10	1	20.70	52	20.75	20.80	-51	20,762	-0.25%
2018/05/08	0.1	20.75	5	20.65	20.70	-4.9	20,609	-0.02%
2018/05/07	1	20.70	0	0.00	20.70	1	20,482	0.00%
2018/05/04	3	20.53	5	20.70	20.70	-2	20,229	-0.01%
2018/05/03	101	20.75	7.1	20.60	20.55	93.9	19,964	0.47%	大買/
2018/05/02	3	20.95	0	0.00	20.85	3	19,853	0.02%
2018/04/30	7	20.86	6	20.94	21.00	1	19,823	0.01%
2018/04/27	1	20.55	4.5	20.60	20.60	-3.5	19,442	-0.02%
2018/04/26	200	20.50	0	0.00	20.55	200	19,337	1.03%	大買/鉅額交易
2018/04/25	202	20.25	1	20.10	20.25	201	18,756	1.07%	大買/鉅額交易
2018/04/24	70	20.25	0	0.00	20.25	70	18,750	0.37%
2018/04/23	1	20.20	0	0.00	20.15	1	18,664	0.01%
2018/04/20	1	20.25	3.3	20.32	20.35	-2.3	18,459	-0.01%
2018/04/19	0	0.00	1	20.15	20.20	-1	18,391	-0.01%
2018/04/17	0	0.00	82	20.05	20.05	-82	18,418	-0.45%
2018/04/16	6	20.08	0	0.00	20.15	6	18,419	0.03%
2018/04/13	8	20.14	9.2	20.15	20.05	-1.2	18,429	-0.01%
2018/04/12	0	0.00	3	19.97	20.10	-3	18,673	-0.02%
2018/04/11	2.4	19.96	5	19.95	20.00	-2.7	18,618	-0.01%
2018/04/10	0	0.00	7	19.76	19.80	-7	18,443	-0.04%
2018/04/03	82	19.50	0	0.00	19.45	82	18,393	0.45%
2018/04/02	11	19.55	1	19.55	19.50	10	18,244	0.05%
2018/03/30	2	19.55	0	0.00	19.50	2	18,148	0.01%
2018/03/29	0.1	19.60	0.5	19.60	19.60	-0.4	18,061	0.00%
2018/03/28	1	19.45	1.9	19.52	19.50	-0.9	17,940	0.00%
2018/03/27	3	19.45	0	0.00	19.45	3	17,863	0.02%
2018/03/26	9	19.34	0	0.00	19.35	9	17,556	0.05%
2018/03/23	16	19.36	60	19.40	19.40	-44	17,404	-0.25%
2018/03/22	7	19.57	0	0.00	19.60	7	17,160	0.04%
2018/03/21	7	19.56	5	19.55	19.60	2	17,019	0.01%
2018/03/20	53	19.50	0	0.00	19.50	53	17,193	0.31%
2018/03/19	3	19.47	6	19.50	19.60	-3	17,095	-0.02%
2018/03/16	5	19.30	0	0.00	19.30	5	16,798	0.03%
2018/03/13	0	0.00	10	19.50	19.55	-10	16,419	-0.06%
2018/03/12	1	19.40	53	19.45	19.50	-52	16,407	-0.32%
2018/03/09	49	19.38	16	19.40	19.40	33	16,501	0.20%
2018/03/08	0	0.00	61	19.37	19.35	-61	16,711	-0.37%
2018/03/07	0	0.00	10	19.35	19.40	-10	16,752	-0.06%
2018/03/06	0	0.00	16	19.30	19.35	-16	17,009	-0.09%
2018/03/05	1	19.25	134.6	19.25	19.20	-133.6	17,229	-0.78%	大賣/鉅額交易
2018/03/02	6	19.29	0	0.00	19.35	6	17,120	0.04%
2018/03/01	1.1	19.45	6	19.50	19.40	-4.9	17,038	-0.03%
2018/02/27	6	19.37	0	0.00	19.35	6	16,915	0.04%
2018/02/26	57	19.35	2	19.45	19.50	55	16,660	0.33%
2018/02/23	68.5	19.35	1	19.40	19.30	67.5	16,730	0.40%
2018/02/22	1	19.30	0	0.00	19.30	1	17,184	0.01%
2018/02/21	1	19.05	101	19.30	19.30	-100	17,463	-0.57%	大賣/
2018/02/12	1	18.85	0	0.00	18.80	1	17,075	0.01%
2018/02/09	0	0.00	7	18.56	18.70	-7	16,791	-0.04%
2018/02/08	102	18.95	1	18.95	18.90	101	16,543	0.61%	大買/鉅額交易
2018/02/07	6	18.84	6	18.87	18.65	0	16,492	0.00%
2018/02/06	49	18.55	19	18.82	18.50	30	16,036	0.19%
2018/02/05	0.1	19.25	47.9	19.10	19.10	-47.8	14,890	-0.32%
2018/02/01	0	0.00	2	19.30	19.30	-2	14,743	-0.01%
2018/01/31	2	19.20	0	0.00	19.20	2	14,772	0.01%
2018/01/30	4	19.33	0	0.00	19.30	4	14,652	0.03%
2018/01/29	0.2	19.50	0	0.00	19.50	0.2	14,592	0.00%
2018/01/26	48.7	19.40	0	0.00	19.45	48.7	14,560	0.33%
2018/01/25	1	19.35	0.8	19.50	19.50	0.2	14,466	0.00%
2018/01/24	4	19.35	15	19.40	19.45	-11	14,371	-0.08%
2018/01/23	1	19.45	48.9	19.50	19.55	-47.9	14,207	-0.34%
2018/01/22	4.3	19.57	0	0.00	19.60	4.3	14,192	0.03%
2018/01/19	44	19.55	23	19.55	19.60	21	14,125	0.15%
2018/01/18	25.7	19.55	0	0.00	19.55	25.7	14,103	0.18%
2018/01/17	5	19.45	0	0.00	19.50	5	14,104	0.04%
2018/01/16	3	19.50	5.7	19.49	19.45	-2.7	13,944	-0.02%
2018/01/15	4	19.50	5.4	19.47	19.50	-1.4	13,804	-0.01%
2018/01/12	0	0.00	1	19.55	19.50	-1	13,625	-0.01%
2018/01/11	1.9	19.50	0	0.00	19.55	1.9	13,433	0.01%
2018/01/09	0.1	19.50	42.3	19.55	19.60	-42.2	13,486	-0.31%
2018/01/08	9	19.52	8.2	19.47	19.60	0.8	13,493	0.01%
2018/01/05	0	0.00	4	19.30	19.35	-4	13,108	-0.03%
2018/01/04	3	19.20	6	19.20	19.30	-3	13,178	-0.02%
2018/01/03	5	19.15	20	19.19	19.35	-15	13,256	-0.11%