玉山金 (2884)-元大-信義券商分點個股進出

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
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,763張
產業
上市金融類股
3166人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

玉山金 (2884)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/05/22	18.1	28.63	0.3	28.60	28.50	17.8	28,969	0.06%
2024/05/21	1.2	28.90	12	28.94	28.85	-10.8	28,352	-0.04%
2024/05/20	10	29.40	0.7	29.08	29.40	9.4	27,499	0.03%
2024/05/17	9	28.42	6	28.83	29.00	3	26,294	0.01%
2024/05/16	0.1	28.15	0.3	28.15	28.30	-0.2	25,180	0.00%
2024/05/15	1	28.15	2	28.28	28.00	-1	24,945	0.00%
2024/05/14	12	28.00	0	0.00	27.90	12	25,005	0.05%
2024/05/13	2	28.20	0	0.00	28.30	2	25,333	0.01%
2024/05/10	4	28.22	212.1	28.25	28.50	-208	25,250	-0.82%	大賣/鉅額交易
2024/05/09	8.2	28.11	1	27.95	27.90	7.2	25,063	0.03%
2024/05/08	1	28.15	0	0.00	28.25	1	24,971	0.00%
2024/05/07	0	0.00	0.1	28.10	28.20	-0.1	24,922	0.00%
2024/05/06	21.1	28.18	0	0.00	28.10	21.1	24,685	0.09%
2024/05/03	2	27.60	0	27.65	27.60	2	24,200	0.01%
2024/05/02	0.1	27.70	0	0.00	27.45	0.1	24,077	0.00%
2024/04/30	9	27.42	0	0.00	27.40	9	24,007	0.04%
2024/04/29	2	27.50	1	27.70	27.65	1	23,856	0.00%
2024/04/25	1.3	26.87	0.1	27.00	27.15	1.1	23,519	0.00%
2024/04/24	0.4	27.20	0.2	27.15	27.05	0.2	23,463	0.00%
2024/04/23	5	27.20	1	27.25	27.20	4	23,582	0.02%
2024/04/22	0	0.00	0.1	27.00	27.05	-0.1	23,508	0.00%
2024/04/19	3.3	26.43	1	26.45	26.55	2.3	23,286	0.01%
2024/04/18	0	0.00	10.3	26.74	27.00	-10.3	22,782	-0.05%
2024/04/17	1	26.25	4.7	26.56	26.50	-3.7	22,603	-0.02%
2024/04/16	15	26.50	17	26.55	26.30	-2	22,238	-0.01%
2024/04/15	2	27.00	0	0.00	27.05	2	21,578	0.01%
2024/04/12	3	27.03	0	0.00	27.10	3	21,487	0.01%
2024/04/11	2	27.15	0.1	27.10	27.25	1.9	21,342	0.01%
2024/04/10	1	27.15	0	0.00	27.15	1	21,272	0.00%
2024/04/09	0	0.00	1	27.15	27.30	-1	21,201	0.00%
2024/04/08	1	26.90	3	27.08	27.15	-2	21,091	-0.01%
2024/04/03	0.1	27.00	5	27.05	26.90	-5	20,964	-0.02%
2024/04/02	0.2	27.25	11.7	27.25	27.30	-11.5	20,732	-0.06%
2024/03/27	11.1	27.17	3	27.20	27.20	8.1	20,255	0.04%
2024/03/26	0	0.00	55.2	27.15	27.35	-55.2	20,157	-0.27%
2024/03/25	1	27.10	1.2	27.05	27.05	-0.2	19,831	0.00%
2024/03/22	8.3	27.11	6	27.07	27.10	2.3	19,769	0.01%
2024/03/21	0.1	26.70	56	26.75	26.75	-55.9	19,355	-0.29%
2024/03/20	1	26.45	2	26.58	26.50	-1	19,372	-0.01%
2024/03/19	1	26.35	10	26.45	26.55	-9	19,384	-0.05%
2024/03/18	32	26.53	24.1	26.47	26.50	7.9	19,138	0.04%
2024/03/15	1	26.10	1.3	26.16	26.20	-0.3	18,545	0.00%
2024/03/14	2	26.00	0.1	25.90	26.05	1.9	17,906	0.01%
2024/03/13	3.1	25.55	0.6	25.58	25.70	2.4	17,429	0.01%
2024/03/12	4.5	25.58	1.5	25.57	25.65	3	17,248	0.02%
2024/03/11	0	0.00	41.1	25.41	25.50	-41.1	17,255	-0.24%
2024/03/08	1.2	25.31	0.3	25.30	25.30	0.9	17,111	0.01%
2024/03/07	0.7	25.39	0	0.00	25.40	0.7	16,848	0.00%
2024/03/06	0.3	25.32	2.2	25.40	25.40	-1.9	16,754	-0.01%
2024/03/05	7.1	25.34	0	0.00	25.30	7.1	17,078	0.04%
2024/03/04	0	0.00	3.4	25.38	25.35	-3.4	17,106	-0.02%
2024/03/01	0.1	25.25	0	0.00	25.35	0.1	17,143	0.00%
2024/02/29	4	25.28	2	25.30	25.25	2	17,045	0.01%
2024/02/27	4	24.96	147.6	24.99	25.10	-143.6	16,349	-0.88%	大賣/鉅額交易
2024/02/26	5.6	24.34	1.5	24.45	24.35	4.1	15,680	0.03%
2024/02/23	8.2	24.47	2	24.50	24.40	6.2	15,393	0.04%
2024/02/22	5.7	24.56	0	0.00	24.50	5.7	15,548	0.04%
2024/02/21	9	24.67	100	24.75	24.65	-91	15,462	-0.59%
2024/02/20	3.4	24.78	14	24.83	24.75	-10.6	15,474	-0.07%
2024/02/19	100	24.75	18	24.77	24.80	82	15,942	0.51%
2024/02/16	0.1	24.65	22.1	24.70	24.65	-22	16,164	-0.14%
2024/02/15	4	24.68	55.8	24.75	24.65	-51.8	16,245	-0.32%
2024/02/05	29.1	24.50	0	0.00	24.50	29.1	16,018	0.18%
2024/02/02	3	24.77	0	0.00	24.85	3	15,635	0.02%
2024/02/01	2	24.78	0.5	24.85	24.90	1.5	15,583	0.01%
2024/01/31	0	0.00	0.2	24.80	24.75	-0.2	15,622	0.00%
2024/01/30	6.1	24.83	2	25.00	24.75	4.1	15,642	0.03%
2024/01/29	0	0.00	3	24.93	25.00	-3	15,754	-0.02%
2024/01/26	1	24.90	4	24.93	24.85	-3	15,870	-0.02%
2024/01/24	2	24.58	5	24.70	24.65	-3	15,832	-0.02%
2024/01/23	1	24.70	1	24.65	24.65	0	15,780	0.00%
2024/01/22	9.8	24.57	5	24.75	24.55	4.8	15,738	0.03%
2024/01/19	1	24.70	10	24.60	24.70	-9	15,569	-0.06%
2024/01/18	11.5	24.65	0	0.00	24.55	11.5	15,506	0.07%
2024/01/17	15.6	24.73	0	0.00	24.60	15.6	15,396	0.10%
2024/01/16	11.1	25.04	0	0.00	25.00	11.1	15,148	0.07%
2024/01/15	0	0.00	5.9	25.40	25.40	-5.9	14,957	-0.04%
2024/01/12	1	25.35	0	0.00	25.35	1	15,170	0.01%
2024/01/11	1	25.40	3	25.45	25.40	-2	15,220	-0.01%
2024/01/09	2.4	25.63	3.2	25.71	25.50	-0.8	15,226	-0.01%
2024/01/05	0.2	25.65	2	25.60	25.65	-1.8	15,177	-0.01%
2024/01/04	0.2	25.60	1	25.60	25.70	-0.8	15,318	-0.01%
2024/01/03	4.8	25.50	0	0.00	25.60	4.8	15,632	0.03%
2024/01/02	0	0.00	0.2	25.80	25.90	-0.2	15,580	0.00%
2023/12/29	0	0.00	14	25.76	25.80	-14	15,639	-0.09%
2023/12/28	0	0.00	0.2	25.65	25.80	-0.2	15,982	0.00%
2023/12/27	0	0.00	0.2	25.60	25.70	-0.2	15,958	0.00%
2023/12/26	0.4	25.40	0.4	25.45	25.50	0	15,869	0.00%
2023/12/21	0.4	25.30	0	0.00	25.40	0.4	15,928	0.00%
2023/12/20	4	25.36	0	0.00	25.40	4	15,837	0.03%
2023/12/19	1	25.45	0	0.00	25.50	1	15,759	0.01%
2023/12/18	0	0.00	1	25.70	25.65	-1	15,928	-0.01%
2023/12/15	1	25.75	0.6	25.70	25.70	0.4	16,006	0.00%
2023/12/14	0	0.00	4.4	25.69	25.75	-4.4	15,631	-0.03%
2023/12/12	0.1	25.50	2	25.45	25.50	-1.9	15,780	-0.01%
2023/12/11	1.8	25.45	0	0.00	25.60	1.8	15,935	0.01%
2023/12/08	0	0.00	0.2	25.60	25.60	-0.2	15,933	0.00%
2023/12/06	0	0.00	0.1	25.55	25.55	-0.1	16,053	0.00%
2023/12/05	0	0.00	1.3	25.29	25.45	-1.3	15,903	-0.01%
2023/12/04	1	25.15	2.1	25.15	25.25	-1.1	15,964	-0.01%
2023/12/01	9.2	25.24	0	0.00	25.25	9.2	16,050	0.06%
2023/11/29	5	25.60	2	25.70	25.55	3	15,390	0.02%
2023/11/28	0	0.00	2	25.65	25.70	-2	15,247	-0.01%
2023/11/27	0	0.00	5.1	25.50	25.35	-5.1	15,485	-0.03%
2023/11/24	0	0.00	4.4	25.50	25.50	-4.4	15,446	-0.03%
2023/11/22	4.3	25.52	6	25.60	25.50	-1.7	15,421	-0.01%
2023/11/21	0.7	25.55	24	25.58	25.70	-23.3	15,392	-0.15%
2023/11/20	6.6	25.05	1	25.15	25.20	5.6	15,160	0.04%
2023/11/17	0.2	25.15	8.1	25.19	25.15	-7.9	15,128	-0.05%
2023/11/16	0	0.00	50	25.06	25.15	-50	15,028	-0.33%
2023/11/15	1	24.60	0	0.00	24.60	1	14,492	0.01%
2023/11/14	6	24.48	0	0.00	24.50	6	14,218	0.04%
2023/11/13	6.1	24.50	0	0.00	24.50	6.1	14,179	0.04%
2023/11/09	1.1	24.50	2	24.50	24.45	-0.9	14,577	-0.01%
2023/11/08	1	24.50	2	24.50	24.55	-1	14,809	-0.01%
2023/11/07	1	24.35	2	24.40	24.50	-1	14,679	-0.01%
2023/11/06	0.1	24.55	5.1	24.50	24.55	-5	14,703	-0.03%
2023/11/03	3	24.35	5	24.40	24.35	-2	14,523	-0.01%
2023/11/02	0	0.00	2	24.25	24.15	-2	14,579	-0.01%
2023/11/01	2	23.90	0	0.00	23.85	2	14,552	0.01%
2023/10/31	6.1	23.88	0	0.00	23.85	6.1	14,678	0.04%
2023/10/30	1.1	23.90	0	0.00	23.85	1.1	14,894	0.01%
2023/10/27	16	23.95	2	24.00	24.00	14	14,857	0.09%
2023/10/26	9.1	23.84	1	23.90	23.80	8.1	15,070	0.05%
2023/10/25	1.1	23.95	1	23.95	23.95	0.1	15,050	0.00%
2023/10/23	0.3	24.00	0	0.00	24.05	0.3	16,228	0.00%
2023/10/20	4.1	23.96	7	23.92	24.00	-2.9	16,482	-0.02%
2023/10/19	4	24.31	0	0.00	24.20	4	16,384	0.02%
2023/10/18	0.5	24.60	2	24.60	24.50	-1.5	16,613	-0.01%
2023/10/17	1	24.60	1.2	24.64	24.70	-0.2	16,772	0.00%
2023/10/16	2.5	24.69	0	0.00	24.70	2.5	16,846	0.01%
2023/10/13	3	24.58	0	0.00	24.65	3	16,874	0.02%
2023/10/12	1	24.70	6.1	24.72	24.75	-5.1	17,048	-0.03%
2023/10/11	1	24.50	12.4	24.54	24.60	-11.4	17,071	-0.07%
2023/10/06	2.2	24.13	0	0.00	24.20	2.2	16,857	0.01%
2023/10/05	0.1	24.05	0	0.00	24.00	0.1	16,946	0.00%
2023/10/04	24.2	23.82	1.2	23.99	23.80	23	16,918	0.14%
2023/10/03	2.4	24.11	0	0.00	24.10	2.4	16,657	0.01%
2023/10/02	0.3	24.30	0.6	24.30	24.15	-0.3	16,730	0.00%
2023/09/28	1	24.20	0	0.00	24.25	1	17,234	0.01%
2023/09/27	0.6	24.15	0	0.00	24.15	0.6	17,375	0.00%
2023/09/26	3.3	24.14	0	0.00	24.15	3.3	17,441	0.02%
2023/09/25	0	0.00	1	24.10	24.30	-1	17,418	-0.01%
2023/09/21	5.3	24.14	0	0.00	24.05	5.3	17,755	0.03%
2023/09/20	0	24.45	0.1	24.45	24.35	-0.1	17,558	0.00%
2023/09/19	3.9	24.44	0	0.00	24.45	3.9	17,476	0.02%
2023/09/18	0.6	24.50	10	24.40	24.45	-9.4	17,648	-0.05%
2023/09/15	2.1	24.41	0	0.00	24.40	2.1	17,710	0.01%
2023/09/14	0	24.65	2	24.75	24.80	-2	17,220	-0.01%
2023/09/13	1.1	24.30	0	0.00	24.30	1.1	17,044	0.01%
2023/09/12	13	24.14	7	24.20	24.25	6	17,281	0.03%
2023/09/11	13.7	24.12	0.3	24.20	24.15	13.5	17,201	0.08%
2023/09/08	1.2	24.21	2	24.20	24.20	-0.8	17,161	0.00%
2023/09/07	2.8	24.25	0	0.00	24.20	2.8	17,201	0.02%
2023/09/06	106.4	24.35	0	0.00	24.35	106.4	17,154	0.62%	大買/鉅額交易
2023/09/05	1	24.50	2	24.55	24.50	-1	17,051	-0.01%
2023/09/04	0.3	24.67	0	0.00	24.60	0.3	17,088	0.00%
2023/09/01	0.5	24.61	0	0.00	24.55	0.5	17,206	0.00%
2023/08/31	6	24.63	0	0.00	24.45	6	17,334	0.03%
2023/08/30	0	0.00	7	24.81	24.80	-7	17,105	-0.04%
2023/08/28	5	24.35	8	24.63	24.50	-3	17,312	-0.02%
2023/08/25	0.2	24.45	0	0.00	24.35	0.2	17,853	0.00%
2023/08/24	4.3	24.46	8	24.40	24.40	-3.7	17,935	-0.02%
2023/08/23	1.1	24.55	8	24.60	24.55	-6.9	17,763	-0.04%
2023/08/22	8.6	24.73	1	24.80	24.65	7.6	17,798	0.04%
2023/08/21	0.2	24.85	2	24.85	24.85	-1.8	17,833	-0.01%
2023/08/18	2	24.63	1	24.70	24.60	1	17,896	0.01%
2023/08/17	5.1	24.50	3	24.35	24.50	2.1	17,943	0.01%
2023/08/16	6.5	24.62	0	0.00	24.55	6.5	17,968	0.04%
2023/08/15	9.3	25.13	0	0.00	25.00	9.3	18,074	0.05%
2023/08/14	3.6	25.44	12	25.43	25.35	-8.4	18,157	-0.05%
2023/08/10	2.5	25.85	4	25.78	25.85	-1.5	18,654	-0.01%
2023/08/09	0	0.00	4	25.78	25.90	-4	18,587	-0.02%
2023/08/08	3.1	25.62	0	0.00	25.60	3.1	18,629	0.02%
2023/08/07	0	0.00	3	25.73	25.75	-3	18,521	-0.02%
2023/08/04	8.1	25.59	0	0.00	25.55	8.1	19,029	0.04%
2023/08/02	7.9	25.73	0	0.00	25.65	7.9	19,034	0.04%
2023/08/01	1	25.90	2	25.90	25.95	-1	18,926	-0.01%
2023/07/31	2	25.93	4	26.03	25.85	-2	18,911	-0.01%
2023/07/28	2	25.95	15	26.00	25.95	-13	18,840	-0.07%
2023/07/27	14.1	25.94	24	25.98	26.00	-9.9	19,073	-0.05%
2023/07/26	2	26.80	69.4	26.86	26.95	-67.4	18,746	-0.36%
2023/07/25	1	26.50	14.2	26.48	26.55	-13.2	18,198	-0.07%
2023/07/24	2	26.35	0	0.00	26.25	2	17,976	0.01%
2023/07/21	2	26.48	3	26.60	26.45	-1	17,922	-0.01%
2023/07/20	0	0.00	7	26.55	26.60	-7	17,686	-0.04%
2023/07/19	2.8	26.40	8	26.46	26.45	-5.2	17,536	-0.03%
2023/07/18	0	0.00	10	26.45	26.45	-10	17,454	-0.06%
2023/07/17	4.5	26.37	14.1	26.38	26.45	-9.6	17,439	-0.06%
2023/07/14	0	0.00	24.4	26.10	26.30	-24.4	17,330	-0.14%
2023/07/13	0.6	26.02	20	26.05	26.00	-19.4	17,212	-0.11%
2023/07/12	0	0.00	0.7	25.70	25.95	-0.7	17,202	0.00%
2023/07/11	1	25.75	0	0.00	25.80	1	17,178	0.01%
2023/07/10	0.5	25.45	0	0.00	25.45	0.5	17,133	0.00%
2023/07/07	10.5	25.49	5	25.40	25.55	5.5	17,090	0.03%
2023/07/06	7.6	25.88	0	0.00	25.80	7.6	17,046	0.04%
2023/07/05	0.1	26.20	0	0.00	26.15	0.1	16,503	0.00%
2023/07/04	0.2	26.00	0	0.00	26.05	0.2	16,516	0.00%
2023/07/03	0.1	26.25	4	26.33	26.20	-3.9	17,050	-0.02%
2023/06/30	1	25.85	10	26.24	26.05	-9	17,383	-0.05%
2023/06/29	11.2	25.96	0	0.00	25.95	11.2	17,356	0.06%
2023/06/28	1.9	26.10	0	0.00	26.10	1.9	17,343	0.01%
2023/06/27	3.1	26.15	10	26.20	26.20	-6.9	17,375	-0.04%
2023/06/26	5.2	26.40	11	26.40	26.35	-5.9	17,445	-0.03%
2023/06/21	0	0.00	1.2	26.34	26.40	-1.2	17,372	-0.01%
2023/06/20	0	0.00	2	26.20	26.30	-2	17,509	-0.01%
2023/06/16	2.1	26.20	0	0.00	26.20	2.1	17,763	0.01%
2023/06/15	4.2	26.16	2	26.20	26.25	2.2	17,695	0.01%
2023/06/14	34.2	26.29	0	0.00	26.25	34.2	18,005	0.19%
2023/06/13	1	26.35	0	0.00	26.30	1	18,799	0.01%
2023/06/12	3	26.23	0	26.30	26.20	3	18,972	0.02%
2023/06/09	0	0.00	3	26.57	26.50	-3	19,209	-0.02%
2023/06/08	3.1	26.52	1	26.60	26.60	2.1	19,690	0.01%
2023/06/07	0	0.00	1	26.60	26.70	-1	20,013	0.00%
2023/06/06	1	26.50	4.1	26.72	26.55	-3.1	20,186	-0.02%
2023/06/05	0.7	26.35	5.2	26.47	26.35	-4.5	20,288	-0.02%
2023/06/01	1.2	25.86	0	25.90	25.85	1.2	20,341	0.01%
2023/05/31	2	25.95	0	0.00	25.90	2	20,433	0.01%
2023/05/30	0.2	25.95	0	0.00	25.90	0.2	20,093	0.00%
2023/05/29	0	0.00	1	25.80	25.80	-1	20,295	0.00%
2023/05/26	2.2	25.82	0	0.00	25.75	2.2	21,019	0.01%
2023/05/25	2	25.85	0	0.00	25.80	2	21,338	0.01%
2023/05/24	2.8	26.00	2	26.10	26.10	0.8	21,844	0.00%
2023/05/23	1	26.10	3.2	26.15	26.10	-2.2	24,309	-0.01%
2023/05/22	6	26.25	5	26.26	26.20	1	24,670	0.00%
2023/05/19	0	0.00	24.3	26.18	26.30	-24.3	24,822	-0.10%
2023/05/18	1	25.95	8	25.99	26.00	-7	24,535	-0.03%
2023/05/17	0	0.00	10.1	25.91	25.90	-10.1	24,518	-0.04%
2023/05/16	22.2	25.40	13.1	25.56	25.70	9.1	24,504	0.04%
2023/05/15	2	25.28	1	25.20	25.30	1	24,649	0.00%
2023/05/12	1.1	25.30	5.1	25.20	25.25	-4	24,732	-0.02%
2023/05/11	0.1	25.45	0	0.00	25.45	0.1	24,717	0.00%
2023/05/10	0.3	25.35	20.1	25.41	25.50	-19.8	24,967	-0.08%
2023/05/09	0	0.00	3	25.00	25.05	-3	24,612	-0.01%
2023/05/08	0.1	25.00	3.2	25.00	24.95	-3	24,684	-0.01%
2023/05/05	0	0.00	6	24.90	24.95	-6	24,564	-0.02%
2023/05/04	0	0.00	1.4	24.86	24.90	-1.4	24,734	-0.01%
2023/05/03	0.5	24.77	5	24.69	24.80	-4.5	24,849	-0.02%
2023/05/02	10	24.61	1	24.75	24.90	9	25,028	0.04%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	3	24.79	0	0.00	24.80	3	25,915	0.01%
2023/04/26	0	24.95	0.1	24.95	24.95	-0.1	26,074	0.00%
2023/04/25	2.2	24.91	2.1	24.96	24.95	0.1	26,059	0.00%
2023/04/24	0	0.00	0.2	24.90	25.00	-0.2	26,186	0.00%
2023/04/21	2.2	24.87	0	0.00	24.85	2.2	26,318	0.01%
2023/04/20	0.6	24.93	0	0.00	24.90	0.6	26,408	0.00%
2023/04/19	3.4	25.03	1	25.00	25.05	2.4	26,893	0.01%
2023/04/18	2	25.20	10.1	25.25	25.30	-8.1	26,824	-0.03%
2023/04/17	1.3	25.33	0	0.00	25.25	1.3	26,845	0.00%
2023/04/14	2.1	25.30	0	0.00	25.45	2.1	26,928	0.01%
2023/04/13	2	25.20	1	25.20	25.30	1	26,870	0.00%
2023/04/12	0	0.00	0.1	25.30	25.30	-0.1	26,846	0.00%
2023/04/11	0	0.00	1.4	25.15	25.25	-1.4	26,870	-0.01%
2023/04/10	1	24.95	1.1	25.01	25.00	-0.1	26,754	0.00%
2023/04/07	7	24.96	0	0.00	25.00	7	26,718	0.03%
2023/04/06	0.4	25.56	8.2	25.48	25.45	-7.8	26,524	-0.03%
2023/03/31	6.5	25.25	6.4	25.18	25.30	0.1	25,953	0.00%
2023/03/30	2	24.95	0	0.00	25.00	2	25,577	0.01%
2023/03/29	0	0.00	14	24.87	24.90	-14	25,366	-0.06%
2023/03/28	4.2	24.75	35	24.76	24.80	-30.8	25,574	-0.12%
2023/03/24	0	0.00	3.1	24.60	24.70	-3.1	25,780	-0.01%
2023/03/23	0.1	24.60	15	24.55	24.65	-14.9	25,780	-0.06%
2023/03/22	1.2	24.38	7	24.41	24.45	-5.8	25,746	-0.02%
2023/03/21	3.9	23.98	1	24.00	23.95	2.9	25,969	0.01%
2023/03/20	1.5	23.72	0	0.00	23.75	1.5	25,940	0.01%
2023/03/17	2.2	23.70	0	0.00	23.70	2.2	25,820	0.01%
2023/03/16	21.9	23.55	7	23.60	23.55	14.9	25,737	0.06%
2023/03/15	3.3	24.06	0	0.00	24.00	3.3	25,346	0.01%
2023/03/14	2.9	24.10	4.7	24.11	24.05	-1.8	25,227	-0.01%
2023/03/13	17.6	24.26	0	0.00	24.35	17.6	24,999	0.07%
2023/03/10	18.6	24.65	2	24.58	24.55	16.6	24,830	0.07%
2023/03/09	14.1	24.84	1	24.80	24.85	13.1	24,730	0.05%
2023/03/08	8	24.98	2	25.00	25.00	6	25,046	0.02%
2023/03/07	5.2	24.95	22	24.97	25.00	-16.8	25,186	-0.07%
2023/03/06	1	24.85	4.8	24.86	24.85	-3.8	25,275	-0.02%
2023/03/03	2.3	24.75	0.1	24.80	24.65	2.2	25,394	0.01%
2023/03/02	16	24.69	7	24.71	24.70	9	25,413	0.04%
2023/03/01	3.9	24.79	0.3	24.80	24.80	3.6	25,464	0.01%
2023/02/24	11	24.95	1	24.95	24.95	10	25,274	0.04%
2023/02/23	7.1	24.91	10.7	24.92	24.95	-3.7	24,712	-0.01%
2023/02/22	7.4	24.74	1.1	24.61	24.90	6.4	24,520	0.03%
2023/02/21	30.3	24.71	27	24.73	24.75	3.3	24,211	0.01%
2023/02/20	3.6	25.97	2.3	25.96	26.00	1.3	22,032	0.01%
2023/02/17	4	25.40	9	25.41	25.40	-5	22,020	-0.02%
2023/02/16	0	0.00	0.2	25.26	25.10	-0.2	22,302	0.00%
2023/02/15	0.4	25.15	0	0.00	25.05	0.4	22,859	0.00%
2023/02/14	5	25.35	7	25.25	25.25	-2	22,744	-0.01%
2023/02/13	15	25.07	0.1	25.00	25.20	14.9	22,744	0.07%
2023/02/10	4.5	24.67	5	24.70	24.70	-0.5	22,403	0.00%
2023/02/09	100.2	24.50	0	0.00	24.60	100.2	22,403	0.45%
2023/02/08	13.5	24.46	0.7	24.55	24.50	12.8	22,448	0.06%
2023/02/07	3	24.50	1	24.55	24.40	2	22,204	0.01%
2023/02/06	15.4	24.54	12	24.58	24.50	3.4	22,109	0.02%
2023/02/03	7	24.66	0	0.00	24.70	7	21,991	0.03%
2023/02/02	2.2	24.60	3	24.67	24.65	-0.9	22,066	0.00%
2023/02/01	2	24.65	1	24.70	24.65	1	21,983	0.00%
2023/01/31	4	24.59	0	0.00	24.50	4	22,091	0.02%
2023/01/30	0.4	24.60	12	24.67	24.90	-11.6	21,892	-0.05%
2023/01/17	5	24.18	0	0.00	24.15	5	21,493	0.02%
2023/01/13	3	24.23	1	24.30	24.25	2	21,747	0.01%
2023/01/12	0	0.00	2.9	24.23	24.05	-2.9	22,253	-0.01%
2023/01/06	4	24.00	0	0.00	23.95	4	23,520	0.02%
2023/01/05	0.9	24.05	0	0.00	24.00	0.9	24,293	0.00%
2023/01/04	3.9	23.83	0	0.00	23.80	3.9	24,469	0.02%
2023/01/03	0.3	23.98	0.3	24.05	24.00	-0.1	24,994	0.00%
2022/12/30	2	24.15	4	24.20	24.05	-2	25,089	-0.01%
2022/12/29	5	23.92	0	0.00	24.10	5	25,674	0.02%
2022/12/26	0	0.00	15	24.20	24.15	-15	26,483	-0.06%
2022/12/23	1	24.05	0	0.00	24.10	1	26,908	0.00%
2022/12/21	1	24.10	0	0.00	24.10	1	27,681	0.00%
2022/12/20	10.3	23.97	2	24.10	24.00	8.3	27,990	0.03%
2022/12/19	0.5	24.15	0	0.00	24.30	0.5	28,030	0.00%
2022/12/16	1.2	24.31	0	0.00	24.25	1.2	28,079	0.00%
2022/12/15	2	24.50	0	0.00	24.60	2	28,313	0.01%
2022/12/14	0	0.00	0.1	24.60	24.65	-0.1	28,358	0.00%
2022/12/13	1	24.40	0	0.00	24.20	1	28,309	0.00%
2022/12/12	1	24.50	0	0.00	24.55	1	27,953	0.00%
2022/12/09	0.1	24.75	0	0.00	24.65	0.1	28,309	0.00%
2022/12/06	1	24.25	4	24.10	24.20	-3	28,176	-0.01%
2022/12/05	5.3	24.28	7	24.33	24.25	-1.7	28,230	-0.01%
2022/12/02	2.2	24.18	0	0.00	24.15	2.2	28,164	0.01%
2022/12/01	3.4	24.64	1	24.65	24.60	2.4	28,065	0.01%
2022/11/30	0.2	24.80	4.2	24.75	24.80	-4	27,907	-0.01%
2022/11/29	0	0.00	10	24.40	24.50	-10	27,597	-0.04%
2022/11/28	0.1	23.95	8.1	23.85	24.10	-8	27,285	-0.03%
2022/11/25	1	23.90	0.4	24.10	24.15	0.6	27,359	0.00%
2022/11/23	6	23.98	0	0.00	24.00	6	27,320	0.02%
2022/11/22	1	23.70	0	0.00	23.75	1	27,186	0.00%
2022/11/21	1.7	23.56	2	23.60	23.75	-0.3	27,053	0.00%
2022/11/18	1	23.50	0	0.00	23.70	1	26,863	0.00%
2022/11/17	3.1	23.62	0	0.00	23.75	3.1	26,730	0.01%
2022/11/16	2.5	24.00	0	0.00	24.00	2.5	26,587	0.01%
2022/11/14	5	23.95	1	24.00	24.05	4	25,900	0.02%
2022/11/11	1	23.70	28	23.92	24.00	-27	25,449	-0.11%
2022/11/10	17.2	23.25	0	0.00	23.20	17.2	24,852	0.07%
2022/11/09	7.2	23.46	0	0.00	23.45	7.2	24,785	0.03%
2022/11/08	5.1	23.45	1	23.45	23.50	4.1	24,490	0.02%
2022/11/07	1.1	23.28	3.2	23.41	23.50	-2.1	24,427	-0.01%
2022/11/04	2	22.95	0	0.00	23.05	2	24,457	0.01%
2022/11/03	5.1	23.08	0	0.00	23.05	5.1	24,429	0.02%
2022/11/01	0.2	23.47	1	23.30	23.40	-0.8	24,560	0.00%
2022/10/31	1	23.35	0	0.00	23.20	1	24,549	0.00%
2022/10/27	7.2	23.25	5	23.35	23.10	2.2	24,668	0.01%
2022/10/26	0	0.00	11	23.16	23.20	-11	24,592	-0.04%
2022/10/25	5.1	22.58	5.3	22.80	22.80	-0.2	24,368	0.00%
2022/10/24	4.1	22.84	0	0.00	22.85	4.1	24,346	0.02%
2022/10/21	1.3	22.92	69	22.93	22.95	-67.7	24,367	-0.28%
2022/10/20	9.5	22.28	17	22.51	22.55	-7.5	24,420	-0.03%
2022/10/19	16	22.68	0	0.00	22.50	16	24,148	0.07%
2022/10/18	18.4	22.94	0	0.00	23.00	18.4	24,006	0.08%
2022/10/17	10.3	23.10	13	23.15	23.10	-2.7	23,675	-0.01%
2022/10/14	28.2	23.70	2	23.65	23.55	26.2	23,619	0.11%
2022/10/13	37.3	23.75	6	23.65	23.75	31.3	23,349	0.13%
2022/10/12	5	24.31	20	24.45	24.60	-15	22,797	-0.07%
2022/10/11	42.6	24.49	9	24.78	24.40	33.6	22,867	0.15%
2022/10/07	1	25.35	0.1	25.45	25.30	0.9	22,305	0.00%
2022/10/06	5.3	25.33	1.2	25.41	25.45	4.2	22,453	0.02%
2022/10/05	13.3	25.31	0	0.00	25.25	13.3	22,312	0.06%
2022/10/04	9.8	25.40	0	0.00	25.30	9.8	22,603	0.04%
2022/10/03	17.3	25.34	23	25.35	25.35	-5.7	23,041	-0.02%
2022/09/30	3.1	25.81	0	0.00	25.75	3.1	22,887	0.01%
2022/09/29	9	26.01	1	25.95	26.10	8	22,759	0.04%
2022/09/28	15	26.10	15	26.06	26.10	0	22,658	0.00%
2022/09/27	9.2	26.18	0	0.00	26.15	9.2	22,376	0.04%
2022/09/26	4.3	26.41	6.7	26.46	26.35	-2.4	22,217	-0.01%
2022/09/23	7.4	26.85	14.1	26.83	26.75	-6.7	22,276	-0.03%
2022/09/22	12.3	26.83	0	0.00	26.80	12.3	22,245	0.06%
2022/09/21	8	27.29	12	27.30	27.30	-4	21,945	-0.02%
2022/09/20	2	27.40	0	0.00	27.40	2	21,898	0.01%
2022/09/16	4	27.43	0	0.00	27.40	4	21,998	0.02%
2022/09/15	1	27.35	3	27.40	27.55	-2	21,723	-0.01%
2022/09/14	3.1	27.45	0	0.00	27.40	3.1	21,826	0.01%
2022/09/13	0	0.00	0.2	27.85	27.75	-0.2	21,825	0.00%
2022/09/12	0.1	27.70	0	0.00	27.75	0.1	21,909	0.00%
2022/09/08	1	27.40	16	27.53	27.50	-15	22,215	-0.07%
2022/09/07	13	27.38	4	27.39	27.30	9	22,493	0.04%
2022/09/06	2	27.75	1	27.85	27.80	1	22,502	0.00%
2022/09/05	4	27.55	0	0.00	27.55	4	22,607	0.02%
2022/09/02	4	27.70	0	0.00	27.60	4	22,677	0.02%
2022/09/01	22	27.67	0	0.00	27.65	22	22,680	0.10%
2022/08/31	0.6	28.10	6	27.86	28.20	-5.4	22,507	-0.02%
2022/08/30	2	27.70	0	0.00	27.65	2	22,279	0.01%
2022/08/29	12	27.66	0	0.00	27.70	12	22,262	0.05%
2022/08/26	0	0.00	2	28.05	28.00	-2	22,205	-0.01%
2022/08/25	5	27.85	0	0.00	27.80	5	22,389	0.02%
2022/08/24	1	27.70	0	0.00	27.65	1	22,660	0.00%
2022/08/23	14	27.55	15	27.60	27.55	-1	23,486	0.00%
2022/08/22	6.1	27.82	15	27.87	27.80	-8.9	23,625	-0.04%
2022/08/19	1.1	28.05	0	0.00	28.05	1.1	23,772	0.00%
2022/08/18	14	28.03	22	28.03	28.05	-8	24,571	-0.03%
2022/08/17	12.3	28.21	2	28.10	28.25	10.3	24,592	0.04%
2022/08/16	16	28.27	6	28.18	28.30	10	24,579	0.04%
2022/08/15	12	28.44	3	28.45	28.35	9	24,915	0.04%
2022/08/12	5	28.32	0	0.00	28.45	5	25,136	0.02%
2022/08/11	14	28.51	5	28.46	28.50	9	25,489	0.04%
2022/08/10	12.3	28.22	3	28.25	28.15	9.3	25,919	0.04%
2022/08/09	3	28.05	15.3	27.93	28.10	-12.3	26,201	-0.05%
2022/08/08	5	27.54	59	27.46	27.60	-54	26,293	-0.21%
2022/08/05	8	27.55	1	27.50	27.55	7	26,864	0.03%
2022/08/04	4.4	27.29	25	27.20	27.30	-20.6	27,340	-0.08%
2022/08/03	15.4	27.02	10	27.00	27.20	5.4	27,583	0.02%
2022/08/02	12.1	27.24	7	27.45	27.35	5.1	28,013	0.02%
2022/08/01	13.1	27.22	20	27.25	27.20	-6.9	28,162	-0.02%
2022/07/29	39	27.30	12	27.47	27.50	27	28,435	0.09%
2022/07/28	15.1	27.39	10	27.54	27.65	5.1	28,289	0.02%
2022/07/27	18	29.25	0	0.00	29.35	18	28,025	0.06%
2022/07/26	37.5	29.20	0	0.00	29.20	37.5	27,904	0.13%
2022/07/25	43	29.28	8	29.34	29.15	35	27,790	0.13%
2022/07/22	3	28.40	10	28.84	29.05	-7	27,909	-0.03%
2022/07/21	7	28.14	18	28.38	28.45	-11	27,922	-0.04%
2022/07/20	13	28.03	2	28.25	27.85	11	27,933	0.04%
2022/07/19	5	27.70	0	0.00	27.85	5	27,927	0.02%
2022/07/18	2	27.68	27	27.94	28.00	-25	28,027	-0.09%
2022/07/15	11.2	27.12	0	0.00	27.20	11.2	27,870	0.04%
2022/07/14	10	27.35	2	27.60	27.40	8	27,967	0.03%
2022/07/13	4	26.90	7	27.21	27.10	-3	27,947	-0.01%
2022/07/12	20.2	26.67	19	26.59	26.50	1.2	28,125	0.00%
2022/07/11	20.3	27.20	15	27.10	27.05	5.3	27,990	0.02%
2022/07/08	6.3	28.34	0	0.00	28.30	6.3	28,352	0.02%
2022/07/07	5	28.56	1	28.50	28.60	4	28,510	0.01%
2022/07/06	0	0.00	17	28.94	28.60	-17	28,719	-0.06%
2022/07/05	2	29.05	1	29.25	29.05	1	29,133	0.00%
2022/07/04	1	29.00	2	29.30	28.95	-1	29,590	0.00%
2022/07/01	2	28.93	1	29.25	29.10	1	30,456	0.00%
2022/06/30	1	29.00	0	0.00	29.00	1	30,507	0.00%
2022/06/29	0	0.00	10	29.50	29.40	-10	30,565	-0.03%
2022/06/27	1	29.90	0	0.00	29.70	1	30,904	0.00%
2022/06/24	4	29.55	2	29.65	29.65	2	31,025	0.01%
2022/06/23	3	29.27	13	29.30	29.40	-10	31,097	-0.03%
2022/06/22	6.1	29.00	1	29.00	28.95	5.1	30,976	0.02%
2022/06/20	10	29.05	18	29.28	29.00	-8	30,838	-0.03%
2022/06/17	3	29.15	8	29.04	29.10	-5	30,830	-0.02%
2022/06/16	6	29.56	5	29.90	29.50	1	30,482	0.00%
2022/06/15	6	29.08	1	29.25	29.15	5	30,603	0.02%
2022/06/14	0	0.00	23	28.95	29.45	-23	30,745	-0.07%
2022/06/13	3.1	28.87	0	0.00	28.90	3.1	30,810	0.01%
2022/06/10	0.1	29.20	1	29.30	29.15	-0.9	30,665	0.00%
2022/06/09	1.2	29.12	0	0.00	29.15	1.2	30,719	0.00%
2022/06/08	2	29.50	0	0.00	29.50	2	30,664	0.01%
2022/06/07	2.3	29.41	0	0.00	29.35	2.3	30,891	0.01%
2022/06/06	0	0.00	3.2	29.49	29.60	-3.2	31,008	-0.01%
2022/06/02	10	29.55	0	0.00	29.55	10	31,306	0.03%
2022/06/01	7.1	30.01	0.6	30.30	29.80	6.5	31,558	0.02%
2022/05/31	2	29.73	0	0.00	30.60	2	31,353	0.01%
2022/05/30	5	29.75	4	29.88	30.05	1	30,566	0.00%
2022/05/27	5	29.30	13	29.42	29.40	-8	30,477	-0.03%
2022/05/26	26.1	28.89	6	28.78	28.80	20.1	30,519	0.07%
2022/05/25	0.1	29.50	1	29.60	29.55	-0.9	30,243	0.00%
2022/05/24	8	29.66	0	0.00	29.45	8	30,635	0.03%
2022/05/23	4	29.61	8	29.34	29.45	-4	30,589	-0.01%
2022/05/20	5.1	28.91	4	29.15	28.90	1.1	30,556	0.00%
2022/05/19	10	28.77	1	28.70	28.75	9	30,358	0.03%
2022/05/18	3	29.57	13	29.25	29.60	-10	29,968	-0.03%
2022/05/17	17.3	28.74	0	0.00	28.60	17.3	29,719	0.06%
2022/05/16	3	29.03	3.3	29.02	29.10	-0.3	29,628	0.00%
2022/05/13	15.1	29.36	4	29.43	29.45	11.1	29,513	0.04%
2022/05/12	62.5	29.88	61	30.05	29.50	1.5	29,045	0.01%
2022/05/11	8	30.55	0	0.00	30.65	8	28,676	0.03%
2022/05/10	10.1	29.76	6	30.36	30.35	4.1	28,560	0.01%
2022/05/09	20.1	30.87	26	30.81	30.70	-5.9	28,178	-0.02%
2022/05/06	5.5	31.54	3	31.73	31.80	2.5	28,159	0.01%
2022/05/04	4	32.44	0	0.00	32.40	4	28,119	0.01%
2022/05/03	17.1	33.03	1	33.25	32.70	16.1	28,203	0.06%
2022/04/29	10.1	33.46	13	33.67	33.85	-2.9	27,989	-0.01%
2022/04/28	2	32.75	5	33.30	33.30	-3	27,975	-0.01%
2022/04/27	4.9	32.92	3	33.05	33.20	1.9	27,580	0.01%
2022/04/26	31	33.16	10.2	33.12	33.45	20.8	27,301	0.08%
2022/04/25	5	32.32	0	0.00	32.45	5	26,959	0.02%
2022/04/22	2.2	32.77	8.1	32.61	33.00	-5.9	26,784	-0.02%
2022/04/21	1.1	32.11	1	32.50	32.20	0.1	26,673	0.00%
2022/04/20	2.3	32.19	0	0.00	32.50	2.3	26,892	0.01%
2022/04/19	7	32.23	0	0.00	32.15	7	26,908	0.03%
2022/04/18	8.1	32.18	44.3	32.01	32.20	-36.2	26,963	-0.13%
2022/04/15	3.6	33.36	7	33.33	33.30	-3.4	26,415	-0.01%
2022/04/14	20.3	33.95	41	33.39	33.35	-20.7	26,342	-0.08%
2022/04/13	3	35.10	3	35.55	35.25	0	25,645	0.00%
2022/04/12	4.1	35.05	3	35.15	35.15	1.1	25,441	0.00%
2022/04/11	13.3	35.17	49.1	35.18	35.35	-35.8	25,024	-0.14%
2022/04/08	0	0.00	12.5	34.58	34.85	-12.5	24,284	-0.05%
2022/04/07	13	34.38	7	34.33	33.75	6	23,842	0.03%
2022/04/06	3.3	33.24	18	33.66	34.05	-14.7	22,977	-0.06%
2022/04/01	6	32.96	0.4	33.05	33.00	5.6	22,610	0.02%
2022/03/31	11.3	33.12	2.3	33.06	33.05	9	22,363	0.04%
2022/03/30	2.1	32.95	19	32.79	32.85	-16.9	22,078	-0.08%
2022/03/29	0.1	32.40	16.2	32.35	32.30	-16.1	21,769	-0.07%
2022/03/28	1.6	31.67	8.3	31.74	32.10	-6.7	21,517	-0.03%
2022/03/25	0	0.00	3	31.75	31.80	-3	21,349	-0.01%
2022/03/24	1	31.70	2	31.80	31.80	-1	21,255	0.00%
2022/03/23	2	31.55	5	31.67	31.70	-3	21,237	-0.01%
2022/03/22	1	31.30	6	31.37	31.40	-5	20,979	-0.02%
2022/03/21	2	31.25	2	31.15	31.15	0	20,700	0.00%
2022/03/18	11	31.06	9	31.28	31.05	2	20,610	0.01%
2022/03/17	5	30.75	34	31.33	30.90	-29	20,246	-0.14%
2022/03/16	0	0.00	80.9	30.37	30.50	-80.9	19,838	-0.41%
2022/03/15	7	30.01	0.5	30.10	30.10	6.5	19,599	0.03%
2022/03/14	17.4	30.00	10	30.10	30.05	7.4	19,488	0.04%
2022/03/11	0	0.00	10	29.95	29.95	-10	19,522	-0.05%
2022/03/10	31.4	29.75	1	29.60	29.90	30.4	19,461	0.16%
2022/03/09	13.1	28.93	1	28.95	28.80	12.1	19,237	0.06%
2022/03/08	7.3	28.87	21	28.91	28.95	-13.7	19,069	-0.07%
2022/03/07	20	29.06	1	29.10	29.20	19	18,755	0.10%
2022/03/04	3.1	29.62	0.6	29.80	29.70	2.5	18,877	0.01%
2022/03/03	2	29.85	1	29.95	29.95	1	18,961	0.01%
2022/03/02	0	0.00	6.1	29.75	29.90	-6.1	19,008	-0.03%
2022/03/01	0	0.00	3.2	29.64	29.80	-3.2	18,859	-0.02%
2022/02/25	6.1	29.25	2	29.45	29.45	4.1	19,000	0.02%
2022/02/24	17.4	29.51	15	29.65	29.60	2.4	18,467	0.01%
2022/02/22	17.3	29.84	12	29.88	30.00	5.3	18,132	0.03%
2022/02/18	13	30.42	0	0.00	30.35	13	17,825	0.07%
2022/02/17	6	30.51	0	0.00	30.50	6	17,913	0.03%
2022/02/16	0.3	30.70	7	30.54	30.65	-6.8	17,857	-0.04%
2022/02/15	12	30.34	11	30.30	30.25	1	17,736	0.01%
2022/02/14	2	30.13	7.1	30.25	30.35	-5.1	18,057	-0.03%
2022/02/11	2	30.18	0	0.00	30.40	2	18,304	0.01%
2022/02/10	1	30.15	10	30.20	30.30	-9	18,248	-0.05%
2022/02/09	1	30.25	4	30.26	30.35	-3	18,159	-0.02%
2022/02/08	6	30.11	7	30.01	30.10	-1	17,802	-0.01%
2022/02/07	10	29.80	10.4	29.55	29.95	-0.4	17,460	0.00%
2022/01/26	5	28.90	0	0.00	29.00	5	16,923	0.03%
2022/01/25	3	28.43	11	28.66	28.85	-8	16,852	-0.05%
2022/01/24	6	28.48	6	28.43	28.85	0	16,611	0.00%
2022/01/21	7	28.82	5.4	28.76	28.85	1.6	16,652	0.01%
2022/01/20	1	28.85	10	28.95	28.95	-9	16,580	-0.05%
2022/01/19	1.2	29.10	0	0.00	29.00	1.2	16,539	0.01%
2022/01/18	2	29.23	5	29.35	29.20	-3	16,580	-0.02%
2022/01/17	3	29.15	0	0.00	29.20	3	16,515	0.02%
2022/01/14	3.9	29.45	38.9	29.47	29.50	-34.9	16,375	-0.21%
2022/01/13	2	29.78	16.1	29.53	29.90	-14.1	16,353	-0.09%
2022/01/12	40	29.30	10	29.32	29.40	30	16,038	0.19%
2022/01/11	0	0.00	2	29.20	29.30	-2	15,830	-0.01%
2022/01/10	1	28.80	2.1	28.85	28.95	-1.1	15,589	-0.01%
2022/01/07	0	0.00	9.5	28.89	28.95	-9.5	15,599	-0.06%
2022/01/06	1	28.45	11	28.48	28.55	-10	15,267	-0.07%
2022/01/05	0	0.00	9	28.17	28.20	-9	14,964	-0.06%
2022/01/04	1	28.05	21.1	28.01	28.10	-20.1	15,078	-0.13%
2022/01/03	6	28.03	8	28.11	28.00	-2	15,109	-0.01%
2021/12/30	5	28.05	3.4	28.05	28.05	1.6	15,184	0.01%
2021/12/28	1	27.95	13.9	27.93	28.00	-12.9	15,216	-0.08%
2021/12/27	5	27.90	40.1	27.91	27.95	-35.1	15,232	-0.23%
2021/12/24	0	0.00	10	27.90	27.95	-10	15,526	-0.06%
2021/12/23	3	27.90	0	0.00	27.90	3	15,713	0.02%
2021/12/21	2	27.85	0	0.00	27.95	2	15,970	0.01%
2021/12/17	0	0.00	38	27.90	28.00	-38	16,162	-0.24%
2021/12/16	0	0.00	28.2	27.71	27.85	-28.2	16,103	-0.18%
2021/12/15	0	0.00	2	27.70	27.70	-2	16,649	-0.01%
2021/12/14	0.1	27.80	28.1	27.60	27.75	-27.9	17,018	-0.16%
2021/12/13	0.5	27.95	0	0.00	27.85	0.5	17,039	0.00%
2021/12/10	3	27.95	0	0.00	27.95	3	16,974	0.02%
2021/12/09	0	0.00	2	28.00	28.00	-2	17,054	-0.01%
2021/12/08	5	27.95	2	27.90	28.00	3	17,096	0.02%
2021/12/07	5	27.97	6	27.98	28.00	-1	17,150	-0.01%
2021/12/06	0	0.00	0.1	27.95	27.90	-0.1	17,161	0.00%
2021/12/03	0	0.00	5	27.85	27.85	-5	17,375	-0.03%
2021/12/02	2	27.48	7	27.58	27.70	-5	17,391	-0.03%
2021/12/01	1	27.40	3	27.30	27.55	-2	17,536	-0.01%
2021/11/30	8	27.14	0	0.00	26.95	8	17,713	0.05%
2021/11/29	6.1	27.30	1.4	27.23	27.20	4.7	17,555	0.03%
2021/11/26	10	27.70	1.2	27.53	27.60	8.8	18,159	0.05%
2021/11/25	11.2	27.83	0	0.00	27.90	11.2	19,582	0.06%
2021/11/24	0	0.00	18	27.93	28.00	-18	20,638	-0.09%
2021/11/23	2.6	27.36	0.2	27.40	27.40	2.4	21,097	0.01%
2021/11/22	33.4	27.41	1	27.20	27.50	32.4	21,440	0.15%
2021/11/19	5.5	27.70	0	0.00	27.65	5.5	21,606	0.03%
2021/11/18	5	27.89	0	0.00	27.95	5	22,181	0.02%
2021/11/17	9.1	27.88	21.2	27.85	27.95	-12.1	22,368	-0.05%
2021/11/16	1	27.90	21	27.90	27.90	-20	22,525	-0.09%
2021/11/15	6	27.85	7	27.91	27.95	-1	22,819	0.00%
2021/11/12	6	27.56	2	27.80	27.60	4	22,868	0.02%
2021/11/11	20	27.50	17.1	27.62	27.75	2.9	23,019	0.01%
2021/11/10	1	27.35	11.2	27.37	27.35	-10.2	22,766	-0.04%
2021/11/09	2	26.85	8.8	26.90	27.00	-6.8	22,490	-0.03%
2021/11/08	20	26.85	7	26.79	26.90	13	22,524	0.06%
2021/11/05	0	0.00	5.1	26.75	26.80	-5.1	22,508	-0.02%
2021/11/04	6	26.73	0	0.00	26.70	6	22,650	0.03%
2021/11/03	2	26.70	0.1	26.70	26.70	1.9	22,821	0.01%
2021/11/02	3	26.70	2	26.68	26.70	1	22,957	0.00%
2021/11/01	1	26.65	13	26.62	26.65	-12	23,062	-0.05%
2021/10/29	0.4	26.55	0	0.00	26.55	0.4	23,108	0.00%
2021/10/28	8	26.61	2	26.60	26.60	6	22,959	0.03%
2021/10/26	0	0.00	34	26.52	26.65	-34	23,197	-0.15%
2021/10/25	2	26.35	0	0.00	26.35	2	23,185	0.01%
2021/10/22	0.3	26.40	13.1	26.40	26.45	-12.9	23,368	-0.06%
2021/10/21	0	0.00	10	26.50	26.50	-10	23,477	-0.04%
2021/10/20	1	26.30	2	26.30	26.30	-1	23,426	0.00%
2021/10/19	0.5	26.25	3	26.25	26.25	-2.5	23,572	-0.01%
2021/10/18	2	26.23	2	26.20	26.20	0	23,748	0.00%
2021/10/15	10	26.15	4	26.20	26.20	6	23,849	0.03%
2021/10/14	11	26.05	0	0.00	26.10	11	23,979	0.05%
2021/10/13	2	26.25	7	26.13	26.15	-5	24,116	-0.02%
2021/10/12	3	25.95	2	26.03	26.15	1	24,346	0.00%
2021/10/08	7.7	26.08	1	26.05	26.00	6.7	24,156	0.03%
2021/10/07	0.4	26.20	30.9	26.21	26.25	-30.5	24,320	-0.13%
2021/10/06	2	25.99	0.1	26.05	26.05	1.9	24,491	0.01%
2021/10/05	4	25.93	1	25.95	25.90	3	24,529	0.01%
2021/10/04	2	26.05	3	26.03	26.00	-1	24,580	0.00%
2021/10/01	10.4	26.03	0.9	26.15	26.10	9.5	24,614	0.04%
2021/09/30	10.1	26.20	23.9	26.23	26.30	-13.8	24,461	-0.06%
2021/09/29	3	26.23	1	26.20	26.35	2	24,349	0.01%
2021/09/28	4	26.38	17	26.35	26.40	-13	24,262	-0.05%
2021/09/27	0.5	26.45	5	26.37	26.40	-4.5	24,322	-0.02%
2021/09/24	0	0.00	30	26.30	26.30	-30	24,287	-0.12%
2021/09/23	10	26.15	1	26.20	26.25	9	24,375	0.04%
2021/09/22	15.1	25.86	0	0.00	25.90	15.1	24,477	0.06%
2021/09/17	34	26.34	0	0.00	26.25	34	24,030	0.14%
2021/09/16	1	26.30	14	26.35	26.35	-13	23,797	-0.05%
2021/09/15	11	26.30	2	26.40	26.30	9	23,745	0.04%
2021/09/14	2	26.33	2	26.35	26.35	0	23,843	0.00%
2021/09/13	7	26.30	22	26.30	26.30	-15	23,811	-0.06%
2021/09/10	2	26.18	0	0.00	26.30	2	23,932	0.01%
2021/09/09	3	26.15	14	26.29	26.25	-11	24,207	-0.05%
2021/09/08	0	0.00	16	26.19	26.25	-16	24,179	-0.07%
2021/09/07	3.2	26.17	1	26.15	26.25	2.2	24,088	0.01%
2021/09/06	0	0.00	4	26.25	26.25	-4	23,993	-0.02%
2021/09/03	1.3	26.26	2	26.35	26.30	-0.7	23,818	0.00%
2021/09/02	8.1	26.08	16	26.24	26.25	-7.9	23,598	-0.03%
2021/09/01	58.3	26.11	68	26.11	26.05	-9.8	23,230	-0.04%
2021/08/31	31	26.16	37	26.54	26.60	-6	22,507	-0.03%
2021/08/30	25	27.79	4	27.85	27.85	21	20,942	0.10%
2021/08/27	12	27.50	4.1	27.65	27.70	7.9	19,846	0.04%
2021/08/26	0	0.00	11	27.30	27.40	-11	19,041	-0.06%
2021/08/25	5	27.30	1	27.40	27.35	4	18,798	0.02%
2021/08/24	6.5	27.26	22	27.03	27.30	-15.5	18,566	-0.08%
2021/08/23	12	26.90	0	0.00	26.90	12	17,996	0.07%
2021/08/19	0	0.00	10	26.87	26.95	-10	18,302	-0.05%
2021/08/18	0	0.00	22.2	26.92	27.00	-22.2	17,916	-0.12%
2021/08/17	1	26.65	0	0.00	26.95	1	17,749	0.01%
2021/08/16	2.1	26.68	2	26.70	26.70	0.1	17,505	0.00%
2021/08/12	1	26.95	4	27.00	27.00	-3	17,308	-0.02%
2021/08/11	17	26.95	3	26.97	27.00	14	17,244	0.08%
2021/08/10	0	0.00	17	26.92	27.00	-17	17,443	-0.10%
2021/08/06	0.1	26.90	26	26.85	26.85	-25.9	18,103	-0.14%
2021/08/05	3	26.90	0	0.00	26.90	3	18,629	0.02%
2021/08/04	1	26.95	0	0.00	26.90	1	20,131	0.00%
2021/08/02	0.2	26.70	0	0.00	26.90	0.2	20,712	0.00%
2021/07/30	2.3	26.51	5	26.55	26.50	-2.7	20,574	-0.01%
2021/07/29	1	26.50	3	26.55	26.60	-2	20,545	-0.01%
2021/07/28	3.6	26.32	23	26.49	26.50	-19.4	20,655	-0.09%
2021/07/27	0	0.00	1	26.50	26.50	-1	21,197	0.00%
2021/07/26	11	26.55	2	26.53	26.50	9	21,430	0.04%
2021/07/23	1	26.60	5	26.60	26.60	-4	21,524	-0.02%
2021/07/22	5	26.40	0	0.00	26.45	5	21,421	0.02%
2021/07/21	28	26.35	1	26.35	26.35	27	21,320	0.13%
2021/07/20	0.1	26.45	4.7	26.39	26.40	-4.6	21,381	-0.02%
2021/07/19	8	26.36	0	0.00	26.40	8	21,433	0.04%
2021/07/16	0	0.00	20.1	26.43	26.50	-20.1	21,724	-0.09%
2021/07/15	1	26.30	1.4	26.33	26.35	-0.4	21,674	0.00%
2021/07/14	3	26.27	9	26.28	26.30	-6	21,797	-0.03%
2021/07/13	1	26.25	1	26.30	26.25	0	21,942	0.00%
2021/07/12	0.1	26.30	3	26.27	26.25	-2.9	22,083	-0.01%
2021/07/09	0	0.00	2	26.05	26.20	-2	22,478	-0.01%
2021/07/08	2	26.13	0	0.00	26.20	2	22,743	0.01%
2021/07/06	0	0.00	2	26.13	26.15	-2	23,074	-0.01%
2021/07/05	1.2	26.02	0	0.00	26.05	1.2	23,161	0.01%
2021/07/02	1	25.95	0	0.00	26.00	1	23,201	0.00%
2021/07/01	3.3	26.01	0	0.00	26.00	3.3	23,204	0.01%
2021/06/30	2	26.20	15	26.22	26.30	-13	23,240	-0.06%
2021/06/29	2	26.10	2	26.15	26.15	0	23,187	0.00%
2021/06/28	2	26.25	6.8	26.22	26.25	-4.8	23,308	-0.02%
2021/06/25	8	26.05	3.1	26.12	26.15	4.9	23,499	0.02%
2021/06/24	0	0.00	0.1	25.90	25.95	-0.1	23,579	0.00%
2021/06/23	0.8	25.60	6.5	25.74	25.90	-5.7	23,683	-0.02%
2021/06/22	5.1	25.54	6	25.50	25.40	-0.9	23,735	0.00%
2021/06/21	16.1	25.46	2	25.55	25.45	14.1	23,739	0.06%
2021/06/18	4	25.53	26	25.50	25.50	-22	23,754	-0.09%
2021/06/17	3.1	25.60	2	25.65	25.65	1.1	23,584	0.00%
2021/06/16	6.1	25.68	4	25.70	25.60	2.1	23,962	0.01%
2021/06/15	5	25.75	0	0.00	25.75	5	23,927	0.02%
2021/06/11	0.1	25.80	2	25.85	25.80	-1.9	24,103	-0.01%
2021/06/10	0.1	25.80	0	0.00	25.85	0.1	24,358	0.00%
2021/06/09	0.1	25.85	0	0.00	25.70	0.1	24,614	0.00%
2021/06/08	1.1	25.80	2	25.75	25.95	-0.9	24,734	0.00%
2021/06/07	3	25.82	17.7	25.76	25.90	-14.7	25,064	-0.06%
2021/06/04	0	0.00	3	25.90	25.95	-3	25,575	-0.01%
2021/06/03	0	0.00	0.1	26.00	25.95	-0.1	26,131	0.00%
2021/06/01	0	0.00	4	25.60	25.90	-4	26,357	-0.02%
2021/05/31	0	0.00	7.1	25.59	25.55	-7.1	26,612	-0.03%
2021/05/28	53	25.40	0	0.00	25.40	53	26,718	0.20%
2021/05/27	8	25.35	0	0.00	25.30	8	26,841	0.03%
2021/05/26	3	25.53	0	0.00	25.55	3	27,010	0.01%
2021/05/25	14	25.40	2	25.45	25.40	12	27,379	0.04%
2021/05/24	6	25.33	0	0.00	25.25	6	27,482	0.02%
2021/05/21	1	25.30	1	25.55	25.45	0	27,796	0.00%
2021/05/20	1	25.20	1	25.30	25.25	0	27,902	0.00%
2021/05/19	3	25.48	1	25.45	25.40	2	27,954	0.01%
2021/05/18	1	25.50	14	25.53	25.60	-13	28,091	-0.05%
2021/05/17	22.4	24.92	48	24.88	24.95	-25.6	28,481	-0.09%
2021/05/14	21.5	25.53	2	25.48	25.55	19.5	27,862	0.07%
2021/05/13	10	25.34	0	0.00	25.35	10	27,860	0.04%
2021/05/12	38	25.32	63	25.37	25.40	-25	27,438	-0.09%
2021/05/11	11	26.46	1	26.40	26.25	10	26,033	0.04%
2021/05/10	3	26.68	3.1	26.78	26.80	-0.1	25,839	0.00%
2021/05/07	3	26.55	2.1	26.65	26.65	0.9	26,540	0.00%
2021/05/06	13	26.58	0	0.00	26.60	13	26,979	0.05%
2021/05/05	4	26.15	3	26.18	26.30	1	27,096	0.00%
2021/05/04	10.1	26.16	18	26.17	26.25	-7.9	27,266	-0.03%
2021/05/03	4	26.64	11	26.72	26.60	-7	26,904	-0.03%
2021/04/29	27.6	26.85	6	26.85	26.95	21.6	27,035	0.08%
2021/04/28	0	0.00	2	26.90	26.95	-2	27,148	-0.01%
2021/04/27	3.5	26.87	7	26.89	27.00	-3.4	27,701	-0.01%
2021/04/26	3	26.82	11.1	27.00	27.00	-8.1	27,763	-0.03%
2021/04/23	0	26.75	10.5	26.66	26.80	-10.4	27,879	-0.04%
2021/04/22	4	26.88	9	26.88	26.85	-5	27,868	-0.02%
2021/04/21	6.1	27.08	0	0.00	27.00	6.1	27,647	0.02%
2021/04/20	2	27.10	15	27.05	27.20	-13	27,540	-0.05%
2021/04/19	0	0.00	24.6	27.14	27.25	-24.6	27,496	-0.09%
2021/04/16	4	26.80	21	26.87	26.95	-17	27,294	-0.06%
2021/04/15	6	26.85	20.1	26.84	26.90	-14.1	27,286	-0.05%
2021/04/14	4	26.30	18.7	26.30	26.35	-14.7	26,924	-0.05%
2021/04/13	122	26.20	2	26.20	26.25	120	26,728	0.45%	大買/鉅額交易
2021/04/12	2	26.15	2.2	26.13	26.20	-0.2	26,557	0.00%
2021/04/09	3	26.15	7	26.17	26.15	-4	26,466	-0.02%
2021/04/08	5.1	26.16	5	26.15	26.20	0.1	26,487	0.00%
2021/04/07	17	26.12	0	0.00	26.15	17	26,720	0.06%
2021/04/06	1	26.10	11	26.13	26.10	-10	26,731	-0.04%
2021/04/01	5	26.05	1	26.10	26.10	4	26,703	0.01%
2021/03/31	0	0.00	5	26.08	26.10	-5	26,666	-0.02%
2021/03/30	2	26.10	2	26.10	26.20	0	26,416	0.00%
2021/03/29	6	26.23	4	26.19	26.20	2	26,210	0.01%
2021/03/26	0.1	26.20	2	26.15	26.20	-2	26,057	-0.01%
2021/03/25	8	26.03	0	0.00	26.05	8	25,970	0.03%
2021/03/24	6	25.98	1	25.95	26.00	5	25,933	0.02%
2021/03/23	2	26.00	2	26.00	25.90	0	26,008	0.00%
2021/03/22	22	25.99	0	0.00	25.95	22	25,951	0.08%
2021/03/19	7	25.90	0	0.00	26.05	7	26,046	0.03%
2021/03/18	13	26.15	8	26.14	26.10	5	25,737	0.02%
2021/03/17	30.1	26.10	14	26.10	26.00	16.1	25,731	0.06%
2021/03/16	0	0.00	4	26.16	26.20	-4	25,656	-0.02%
2021/03/15	3.1	26.02	1.7	26.12	26.10	1.4	25,622	0.01%
2021/03/12	3	25.82	10	25.80	25.95	-7	25,843	-0.03%
2021/03/11	31	25.99	0.4	26.00	25.90	30.6	25,925	0.12%
2021/03/10	26	25.99	8.4	26.04	26.00	17.6	25,775	0.07%
2021/03/09	1	25.60	2	25.55	25.70	-1	25,339	0.00%
2021/03/08	3	25.15	2	25.30	25.15	1	25,064	0.00%
2021/03/05	0	0.00	2	25.20	25.05	-2	25,058	-0.01%
2021/03/04	6	25.02	7	25.05	25.10	-1	25,593	0.00%
2021/03/03	0.2	25.30	10	25.25	25.25	-9.8	25,461	-0.04%
2021/03/02	0.4	25.50	5	25.45	25.15	-4.6	25,283	-0.02%
2021/02/26	19.1	25.27	10	25.45	25.25	9.1	25,295	0.04%
2021/02/25	0	0.00	20	25.69	25.75	-20	24,685	-0.08%
2021/02/24	10.2	25.42	27.1	25.41	25.35	-16.9	24,484	-0.07%
2021/02/23	7	25.07	7.6	25.26	25.25	-0.6	24,729	0.00%
2021/02/22	9	24.87	15.2	24.90	24.85	-6.2	24,809	-0.03%
2021/02/19	2.6	24.78	4	24.90	24.90	-1.4	25,091	-0.01%
2021/02/18	0	0.00	5	24.95	24.90	-5	25,108	-0.02%
2021/02/17	14.6	24.76	5.1	24.83	24.70	9.6	25,169	0.04%
2021/02/05	11	24.08	0	0.00	24.10	11	24,668	0.04%
2021/02/04	2.3	23.91	1.2	23.88	24.00	1.1	24,738	0.00%
2021/02/03	7	24.02	0	0.00	23.95	7	25,528	0.03%
2021/02/02	1.5	24.13	0	0.00	24.10	1.5	25,657	0.01%
2021/02/01	8.2	23.82	0	0.00	23.90	8.2	25,792	0.03%
2021/01/29	56.1	23.84	0	0.00	23.60	56.1	25,749	0.22%
2021/01/28	45	24.02	1	24.00	24.00	44	24,919	0.18%
2021/01/27	9	24.18	1	24.25	24.20	8	24,495	0.03%
2021/01/26	9	24.11	2	24.15	24.10	7	24,330	0.03%
2021/01/25	20.1	24.20	0	0.00	24.25	20.1	24,011	0.08%
2021/01/22	7	24.32	0	0.00	24.30	7	24,061	0.03%
2021/01/21	26.7	24.51	3.1	24.55	24.50	23.6	23,998	0.10%
2021/01/20	55	24.69	1.4	24.71	24.55	53.6	23,734	0.23%
2021/01/19	8	24.89	1	24.90	24.90	7	23,204	0.03%
2021/01/18	10	24.89	0.2	25.00	24.90	9.8	23,246	0.04%
2021/01/15	8.8	25.08	15	25.10	25.00	-6.2	23,093	-0.03%
2021/01/14	4	25.20	10	25.20	25.20	-6	23,056	-0.03%
2021/01/13	2	25.30	2	25.38	25.30	0	23,141	0.00%
2021/01/12	20	25.29	10	25.35	25.30	10	23,295	0.04%
2021/01/11	8	25.39	5	25.45	25.50	3	23,462	0.01%
2021/01/08	1	25.40	4	25.10	25.50	-3	23,573	-0.01%
2021/01/07	10	25.16	7	25.20	25.20	3	23,465	0.01%
2021/01/06	0	0.00	2	25.20	25.20	-2	23,392	-0.01%
2021/01/05	12	25.25	0.5	25.40	25.30	11.5	23,250	0.05%
2021/01/04	0	0.00	46.9	25.40	25.35	-46.9	23,389	-0.20%
2020/12/31	4	25.44	2	25.45	25.55	2	23,478	0.01%
2020/12/30	4	25.28	7	25.58	25.70	-3	23,358	-0.01%
2020/12/29	6	24.97	4	24.95	25.00	2	23,076	0.01%
2020/12/28	7.4	24.95	10	24.95	24.95	-2.6	23,218	-0.01%
2020/12/25	4	24.98	2	25.00	25.00	2	23,198	0.01%
2020/12/24	10.1	25.00	0	0.00	24.95	10.1	23,221	0.04%
2020/12/23	5	24.99	0	0.00	24.95	5	23,360	0.02%
2020/12/22	10	25.15	3	25.20	25.00	7	23,614	0.03%
2020/12/21	2	25.05	0	0.00	25.30	2	24,413	0.01%
2020/12/18	12.1	25.26	0.1	25.30	25.15	12	24,630	0.05%
2020/12/17	0	0.00	3	25.27	25.30	-3	25,044	-0.01%
2020/12/16	3	25.20	4	25.16	25.25	-1	25,276	0.00%
2020/12/15	16	24.85	0	0.00	24.85	16	25,416	0.06%
2020/12/14	2.1	25.01	0.8	25.10	25.00	1.3	25,176	0.01%
2020/12/11	4	25.05	7	25.20	25.10	-3	25,001	-0.01%
2020/12/10	2	25.08	3	25.17	25.00	-1	24,867	0.00%
2020/12/09	6	25.01	23	25.04	25.10	-17	24,773	-0.07%
2020/12/08	3.9	25.01	4	24.99	25.05	-0.1	24,550	0.00%
2020/12/07	6	25.22	252	25.21	25.15	-246	24,111	-1.02%	大賣/鉅額交易
2020/12/04	1.1	25.31	5	25.36	25.40	-3.9	24,198	-0.02%
2020/12/03	0	0.00	0.8	25.35	25.25	-0.8	24,136	0.00%
2020/12/02	4	25.20	60.7	25.12	25.30	-56.7	24,269	-0.23%
2020/12/01	2.2	25.21	0	0.00	25.30	2.2	24,275	0.01%
2020/11/30	18	25.38	0	0.00	25.15	18	24,224	0.07%
2020/11/27	7	25.45	4	25.40	25.45	3	24,017	0.01%
2020/11/26	2	25.50	50	25.46	25.55	-48	24,056	-0.20%
2020/11/25	6.8	25.51	0	0.00	25.40	6.8	24,236	0.03%
2020/11/24	0.5	25.65	55.7	25.57	25.75	-55.2	24,014	-0.23%
2020/11/23	52	25.60	5	25.58	25.60	47	23,973	0.20%
2020/11/20	11.3	25.42	6.5	25.31	25.35	4.9	23,919	0.02%
2020/11/19	14	25.51	6	25.48	25.65	8	23,463	0.03%
2020/11/18	8	25.83	0.4	25.95	25.85	7.6	23,071	0.03%
2020/11/17	7	26.00	5.1	26.00	26.10	1.9	22,736	0.01%
2020/11/16	6	26.08	11.1	26.01	26.15	-5.1	23,108	-0.02%
2020/11/13	3	25.98	0	0.00	26.10	3	23,188	0.01%
2020/11/12	0	0.00	10	26.20	26.15	-10	23,264	-0.04%
2020/11/11	15	26.21	27	26.37	26.50	-12	23,204	-0.05%
2020/11/10	14	25.79	7.1	25.75	25.80	6.9	22,260	0.03%
2020/11/09	1	25.20	2	25.50	25.45	-1	21,970	0.00%
2020/11/06	3	25.05	10	25.16	25.30	-7	21,709	-0.03%
2020/11/05	0	0.00	1	25.05	25.05	-1	21,637	0.00%
2020/11/04	6	24.97	7	24.95	24.85	-1	21,638	0.00%
2020/11/03	0	0.00	10	24.78	24.90	-10	21,556	-0.05%
2020/11/02	1.4	24.47	0.4	24.45	24.60	1	21,661	0.00%
2020/10/30	13.3	24.31	0	0.00	24.30	13.3	21,827	0.06%
2020/10/29	11	24.40	9	24.43	24.35	2	21,638	0.01%
2020/10/28	20.7	24.69	0	0.00	24.70	20.7	21,705	0.10%
2020/10/27	2	24.83	0	0.00	24.75	2	21,812	0.01%
2020/10/26	4	24.84	40.1	24.70	24.95	-36.1	22,009	-0.16%
2020/10/23	1	24.80	0	0.00	24.75	1	22,506	0.00%
2020/10/22	4	24.59	0	0.00	24.80	4	25,008	0.02%
2020/10/21	10.2	24.54	8	24.56	24.50	2.2	26,046	0.01%
2020/10/20	3	24.57	2	24.55	24.70	1	26,460	0.00%
2020/10/19	13	24.82	3	24.80	24.75	10	26,540	0.04%
2020/10/16	7	24.94	0.1	25.00	24.90	6.9	26,756	0.03%
2020/10/15	2	25.00	2	24.95	25.05	0	26,830	0.00%
2020/10/14	1	25.10	0	0.00	25.15	1	26,846	0.00%
2020/10/13	4.5	25.19	0	0.00	25.15	4.5	27,029	0.02%
2020/10/12	7	25.21	7.4	25.16	25.35	-0.4	27,217	0.00%
2020/10/08	7	25.36	10	25.35	25.35	-3	27,219	-0.01%
2020/10/07	1.1	25.66	5	25.65	25.60	-3.9	27,207	-0.01%
2020/10/06	2	25.65	0	0.00	25.75	2	27,617	0.01%
2020/10/05	11	25.46	2	25.40	25.45	9	27,813	0.03%
2020/09/30	11	25.74	0	0.00	25.60	11	27,790	0.04%
2020/09/29	10	26.00	1	26.00	25.80	9	27,958	0.03%
2020/09/28	20	25.63	15	25.84	25.90	5	28,192	0.02%
2020/09/25	7	25.25	9.3	25.53	25.30	-2.3	28,384	-0.01%
2020/09/24	34.5	25.03	7	24.90	24.90	27.5	28,287	0.10%
2020/09/23	10	25.52	10	25.60	25.55	0	27,546	0.00%
2020/09/22	18.2	25.68	0.8	25.70	25.60	17.4	27,331	0.06%
2020/09/21	33	26.14	9	26.13	26.05	24	27,043	0.09%
2020/09/18	13	26.50	0	0.00	26.40	13	26,918	0.05%
2020/09/17	14.2	26.52	26.3	26.57	26.60	-12.1	26,755	-0.05%
2020/09/16	11	26.60	5	26.62	26.70	6	26,831	0.02%
2020/09/15	3	26.57	43	26.57	26.60	-40	26,935	-0.15%
2020/09/14	4.1	26.55	17	26.54	26.60	-12.9	27,256	-0.05%
2020/09/11	1	26.60	8	26.60	26.70	-7	27,304	-0.03%
2020/09/10	5	26.60	0	0.00	26.70	5	27,557	0.02%
2020/09/09	21	26.38	1	26.35	26.60	20	27,873	0.07%
2020/09/08	5	26.53	10	26.60	26.60	-5	27,947	-0.02%
2020/09/07	12	26.60	45	26.55	26.70	-33	28,718	-0.11%
2020/09/04	12.1	26.69	0	0.00	26.65	12.1	29,062	0.04%
2020/09/03	7.1	26.85	11.3	26.81	26.85	-4.2	29,103	-0.01%
2020/09/02	38	26.93	2	26.90	26.90	36	29,261	0.12%
2020/09/01	9	27.07	0	0.00	27.20	9	29,059	0.03%
2020/08/31	7	27.11	24.8	27.24	27.20	-17.8	29,157	-0.06%
2020/08/28	10	27.15	2	27.18	27.20	8	29,474	0.03%
2020/08/27	4	27.25	1.1	27.25	27.20	2.9	29,939	0.01%
2020/08/26	5	27.30	3.2	27.29	27.35	1.8	30,396	0.01%
2020/08/25	2	27.28	0	0.00	27.25	2	30,506	0.01%
2020/08/24	24	27.11	11	27.20	27.05	13	31,756	0.04%
2020/08/21	4	27.18	2	27.35	27.40	2	32,195	0.01%
2020/08/20	37	27.11	66	27.00	27.05	-29	32,276	-0.09%
2020/08/19	8	27.65	25	27.74	27.55	-17	32,031	-0.05%
2020/08/18	1	27.30	1	27.50	27.50	0	31,835	0.00%
2020/08/17	6.1	26.99	0	0.00	27.10	6.1	32,140	0.02%
2020/08/14	15	26.88	1	26.90	26.95	14	32,209	0.04%
2020/08/13	9	26.95	0	0.00	27.00	9	32,374	0.03%
2020/08/12	4	26.81	1	26.80	26.85	3	32,598	0.01%
2020/08/11	4	26.85	3	26.92	26.85	1	32,816	0.00%
2020/08/10	5.2	26.86	0	0.00	26.85	5.2	32,858	0.02%
2020/08/07	24	26.94	0	0.00	26.90	24	32,913	0.07%
2020/08/06	7.4	26.95	2	26.90	27.00	5.4	33,007	0.02%
2020/08/05	5	26.92	5	26.90	26.90	0	33,092	0.00%
2020/08/04	1	27.00	4	27.05	27.10	-3	33,189	-0.01%
2020/08/03	11	26.86	12	26.95	26.80	-1	33,177	0.00%
2020/07/31	2	27.15	0	0.00	27.10	2	32,897	0.01%
2020/07/30	12	27.14	1	27.05	27.25	11	32,868	0.03%
2020/07/29	39	27.33	7	27.49	27.20	32	32,705	0.10%
2020/07/28	107	26.57	30	26.54	26.95	77	32,413	0.24%	大買/
2020/07/27	35	28.96	33	28.89	28.95	2	30,383	0.01%
2020/07/24	3	28.97	4	28.95	28.95	-1	29,551	0.00%
2020/07/23	11.3	29.15	40	29.13	29.10	-28.7	29,042	-0.10%
2020/07/22	28	29.14	8	29.05	29.20	20	28,988	0.07%
2020/07/21	16	29.27	1	29.25	29.25	15	28,612	0.05%
2020/07/20	4	29.18	29	29.21	29.25	-25	28,624	-0.09%
2020/07/17	8	29.20	10	29.18	29.15	-2	28,770	-0.01%
2020/07/16	0.4	29.00	17	28.95	28.95	-16.6	29,162	-0.06%
2020/07/15	15	28.86	3	28.90	28.85	12	29,174	0.04%
2020/07/14	14	28.85	3	28.90	28.80	11	29,484	0.04%
2020/07/13	6	28.60	20	28.80	28.80	-14	29,705	-0.05%
2020/07/10	1	28.05	1	28.30	28.30	0	29,897	0.00%
2020/07/09	107	28.54	4	28.48	28.30	103	30,300	0.34%	大買/鉅額交易
2020/07/08	36	28.42	0	0.00	28.45	36	30,544	0.12%
2020/07/07	39	28.21	3	28.25	28.30	36	30,728	0.12%
2020/07/06	3	28.35	7	28.34	28.40	-4	31,080	-0.01%
2020/07/03	8	28.09	2	28.10	28.10	6	31,273	0.02%
2020/07/02	4	28.03	0	0.00	28.05	4	31,621	0.01%
2020/07/01	3	27.98	0	0.00	28.00	3	32,269	0.01%
2020/06/30	3	27.77	0	0.00	27.80	3	32,596	0.01%
2020/06/29	40	27.78	1	27.80	27.80	39	32,870	0.12%
2020/06/24	24	27.96	1	28.00	27.95	23	33,276	0.07%
2020/06/23	2	27.95	16	27.95	27.95	-14	34,143	-0.04%
2020/06/22	15	27.79	0	0.00	27.80	15	34,936	0.04%
2020/06/19	10	27.92	0	0.00	27.80	10	36,670	0.03%
2020/06/18	5	28.00	0	0.00	28.00	5	37,548	0.01%
2020/06/17	7	27.99	8	28.04	28.05	-1	38,448	0.00%
2020/06/16	1	28.15	4	28.10	28.05	-3	41,134	-0.01%
2020/06/15	11	27.57	10	27.55	27.50	1	44,287	0.00%
2020/06/12	22	27.70	1	27.65	27.65	21	46,443	0.05%
2020/06/11	4	28.13	0	0.00	28.00	4	48,087	0.01%
2020/06/10	1	28.25	5	28.29	28.35	-4	48,827	-0.01%
2020/06/09	3	28.15	19	28.09	28.20	-16	50,493	-0.03%
2020/06/08	35	28.05	5	28.05	28.10	30	52,153	0.06%
2020/06/05	2	27.98	5	28.05	28.00	-3	52,394	-0.01%
2020/06/04	4	27.98	5	28.15	28.10	-1	52,914	0.00%
2020/06/03	22	28.09	23	28.04	28.20	-1	53,442	0.00%
2020/06/02	0	0.00	22	27.50	27.55	-22	53,144	-0.04%
2020/06/01	35	27.10	3	27.02	27.05	32	52,883	0.06%
2020/05/29	13	26.81	0	0.00	26.65	13	52,809	0.02%
2020/05/28	10	26.89	37	26.85	26.80	-27	51,720	-0.05%
2020/05/27	15	26.94	0	0.00	26.95	15	51,943	0.03%
2020/05/26	22	27.01	0	0.00	26.90	22	52,311	0.04%
2020/05/25	61	26.70	0	0.00	26.85	61	52,400	0.12%
2020/05/22	8	26.84	0	0.00	26.75	8	52,542	0.02%
2020/05/21	2	27.00	0	0.00	27.00	2	52,286	0.00%
2020/05/20	2	27.00	0	0.00	27.00	2	52,172	0.00%
2020/05/19	53	26.90	38	26.96	26.90	15	52,337	0.03%
2020/05/18	13	26.87	1	26.80	26.80	12	52,591	0.02%
2020/05/15	20	26.95	10	26.85	26.95	10	52,388	0.02%
2020/05/14	11	26.95	19.1	26.85	26.90	-8.1	52,322	-0.02%
2020/05/13	0.1	27.20	2	27.05	27.15	-1.9	52,245	0.00%
2020/05/12	15	26.95	0	0.00	26.85	15	52,304	0.03%
2020/05/11	9	27.10	2	27.08	27.05	7	52,086	0.01%
2020/05/08	13	26.86	0	0.00	26.85	13	51,777	0.03%
2020/05/07	17	26.84	0	0.00	26.80	17	51,779	0.03%
2020/05/06	7	26.80	1	26.85	26.85	6	51,838	0.01%
2020/05/05	3	26.80	0	0.00	26.85	3	51,890	0.01%
2020/05/04	3	26.95	0	0.00	26.80	3	52,065	0.01%
2020/04/30	29	27.19	65	27.23	27.30	-36	51,954	-0.07%
2020/04/29	6.6	26.72	32	26.75	26.75	-25.4	51,951	-0.05%
2020/04/28	10	26.34	11	26.35	26.40	-1	52,197	0.00%
2020/04/27	1	26.05	0.1	26.30	26.20	0.9	53,523	0.00%
2020/04/24	0	0.00	20	25.60	25.70	-20	53,499	-0.04%
2020/04/23	1	25.50	5	25.55	25.50	-4	53,577	-0.01%
2020/04/22	20	25.37	8	25.35	25.35	12	53,322	0.02%
2020/04/21	55	25.61	7	25.69	25.60	48	53,060	0.09%
2020/04/20	0	0.00	27	26.09	26.20	-27	52,741	-0.05%
2020/04/17	6	26.48	1	26.75	26.30	5	52,728	0.01%
2020/04/16	19	26.33	9	26.35	26.40	10	52,423	0.02%
2020/04/15	4	26.48	85.1	26.53	26.65	-81.1	52,003	-0.16%
2020/04/14	55	26.08	37	25.83	26.05	18	51,453	0.03%
2020/04/13	44	25.54	31	25.53	25.50	13	50,789	0.03%
2020/04/10	17	25.84	24	25.80	25.85	-7	50,395	-0.01%
2020/04/09	9.6	25.42	6	25.49	25.50	3.6	50,027	0.01%
2020/04/08	7	24.88	5	24.83	25.00	2	49,387	0.00%
2020/04/07	14	24.46	3	24.50	24.60	11	48,829	0.02%
2020/04/06	88	24.18	1.1	24.17	24.25	86.9	48,303	0.18%
2020/04/01	5	24.28	0	0.00	24.25	5	47,488	0.01%
2020/03/31	1	24.20	6	24.21	24.25	-5	47,045	-0.01%
2020/03/30	3	23.80	22	23.82	24.10	-19	46,440	-0.04%
2020/03/27	26	24.42	4	24.73	24.20	22	45,793	0.05%
2020/03/26	3	23.87	49	24.07	24.10	-46	44,854	-0.10%
2020/03/25	17	24.11	63	24.35	24.20	-46	44,137	-0.10%
2020/03/24	53	22.88	11	22.77	22.55	42	42,342	0.10%
2020/03/23	30.1	20.78	27	21.29	21.20	3.1	41,251	0.01%
2020/03/20	49	21.34	37	21.53	22.00	12	40,385	0.03%
2020/03/19	195.1	20.16	44.4	20.09	20.00	150.7	37,521	0.40%	大買/鉅額交易
2020/03/18	43.2	22.64	3	23.17	22.20	40.2	34,172	0.12%
2020/03/17	34	23.83	7	23.96	23.55	27	31,722	0.09%
2020/03/16	84	25.64	8	25.91	25.20	76	29,142	0.26%
2020/03/13	52.1	25.60	58	25.43	26.50	-5.9	27,814	-0.02%
2020/03/12	52.1	27.14	132	27.65	27.05	-79.9	25,814	-0.31%	大賣/
2020/03/11	18	27.91	0	0.00	27.80	18	23,779	0.08%
2020/03/10	21.2	27.77	2	28.25	28.00	19.2	23,290	0.08%
2020/03/09	55	28.30	30	28.18	28.15	25	22,550	0.11%
2020/03/06	5	29.04	21	29.25	29.10	-16	21,517	-0.07%
2020/03/05	2	29.35	2	29.40	29.50	0	21,338	0.00%
2020/03/04	13	28.72	0	0.00	29.00	13	21,176	0.06%
2020/03/03	7	29.01	3	29.10	28.80	4	20,984	0.02%
2020/03/02	16	28.56	7	28.64	28.65	9	20,932	0.04%
2020/02/27	37	29.09	12	29.08	29.05	25	20,703	0.12%
2020/02/26	8	29.35	0	0.00	29.30	8	20,238	0.04%
2020/02/25	43	29.30	13	29.40	29.55	30	19,898	0.15%
2020/02/24	18	29.58	1	29.55	29.50	17	19,823	0.09%
2020/02/21	52	30.04	2	29.90	29.85	50	19,619	0.25%
2020/02/20	36	30.18	47	30.17	30.00	-11	19,522	-0.06%
2020/02/19	2	29.75	67	29.71	29.85	-65	19,144	-0.34%
2020/02/18	0	0.00	10	29.00	29.10	-10	18,671	-0.05%
2020/02/17	2	28.85	0	0.00	29.00	2	18,647	0.01%
2020/02/14	5	28.91	2	29.00	28.90	3	18,642	0.02%
2020/02/13	3	29.00	2.1	29.00	29.00	0.9	18,620	0.00%
2020/02/10	11	28.65	3	28.65	28.70	8	18,861	0.04%
2020/02/07	14.2	28.73	6	28.75	28.70	8.2	18,737	0.04%
2020/02/06	3	29.00	14	29.08	29.10	-11	18,665	-0.06%
2020/02/05	3	28.85	13.5	28.86	28.85	-10.5	18,499	-0.06%
2020/02/04	1	28.60	26	28.58	28.65	-25	18,357	-0.14%
2020/02/03	19	27.59	10	28.05	28.05	9	18,545	0.05%
2020/01/31	21	28.27	15	28.45	28.10	6	18,420	0.03%
2020/01/30	39	28.28	49	28.47	28.10	-10	17,785	-0.06%
2020/01/20	7	29.29	3	29.27	29.30	4	16,237	0.02%
2020/01/17	2	28.78	20	28.85	29.00	-18	15,991	-0.11%
2020/01/16	1	28.70	0	0.00	28.85	1	15,868	0.01%
2020/01/15	7	28.61	1	28.70	28.60	6	15,794	0.04%
2020/01/14	2.2	28.70	54.5	28.79	28.65	-52.3	15,721	-0.33%
2020/01/13	2	28.45	18	28.43	28.55	-16	15,440	-0.10%
2020/01/10	4.5	28.10	0	0.00	28.10	4.5	15,239	0.03%
2020/01/09	6	27.88	0	0.00	27.90	6	15,069	0.04%
2020/01/08	2	27.68	0	0.00	27.70	2	15,230	0.01%
2020/01/07	6	27.75	26	27.75	27.80	-20	15,216	-0.13%
2020/01/06	4	27.83	4	27.85	27.80	0	15,294	0.00%
2020/01/03	3	27.93	0	0.00	28.00	3	15,410	0.02%
2020/01/02	5	27.87	1	27.95	27.95	4	15,482	0.03%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	4	27.94	2	28.00	28.00	2	15,516	0.01%
2019/12/26	0	0.00	1	27.85	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	1	27.85	7	27.89	27.90	-6	15,911	-0.04%
2019/12/23	0	0.00	1	27.80	27.90	-1	15,950	-0.01%
2019/12/19	7	27.75	0	0.00	27.75	7	15,914	0.04%
2019/12/18	3	27.72	2	27.75	27.85	1	15,907	0.01%
2019/12/17	0	0.00	2	27.60	27.75	-2	16,078	-0.01%
2019/12/16	2	27.63	6	27.68	27.60	-4	16,049	-0.02%
2019/12/13	11	27.48	1	27.50	27.55	10	16,073	0.06%
2019/12/12	3	27.45	0	0.00	27.40	3	16,057	0.02%
2019/12/06	1	27.20	0	0.00	27.15	1	17,030	0.01%
2019/12/05	6.2	27.23	5	27.40	27.15	1.2	17,289	0.01%
2019/12/03	1	27.30	20	27.40	27.35	-19	17,190	-0.11%
2019/12/02	1	27.05	0	0.00	27.25	1	17,201	0.01%
2019/11/29	4	27.04	0	0.00	27.05	4	17,281	0.02%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/26	0.2	27.30	3	27.25	27.20	-2.8	17,278	-0.02%
2019/11/25	2	27.25	0	0.00	27.15	2	16,797	0.01%
2019/11/22	20	27.25	0	0.00	27.30	20	16,888	0.12%
2019/11/21	1	27.30	0	0.00	27.35	1	16,943	0.01%
2019/11/20	5	27.41	5	27.55	27.55	0	16,831	0.00%
2019/11/18	0	0.00	6	27.37	27.50	-6	16,975	-0.04%
2019/11/15	1	27.25	0.1	27.35	27.25	0.9	17,072	0.01%
2019/11/14	7	27.06	0	0.00	27.05	7	17,235	0.04%
2019/11/13	15	27.20	0	0.00	27.15	15	17,353	0.09%
2019/11/12	2	27.30	0	0.00	27.25	2	17,339	0.01%
2019/11/11	21	27.30	0	0.00	27.30	21	17,327	0.12%
2019/11/07	2	27.60	0	0.00	27.60	2	17,273	0.01%
2019/11/06	2	27.75	9	27.95	27.95	-7	17,197	-0.04%
2019/11/05	4	27.90	26	27.89	27.90	-22	17,289	-0.13%
2019/11/04	0	0.00	5	27.70	27.75	-5	17,563	-0.03%
2019/11/01	17	27.28	0.1	27.50	27.50	16.9	17,925	0.09%
2019/10/31	19	27.68	2	27.70	27.55	17	18,214	0.09%
2019/10/30	1	27.45	12	27.35	27.40	-11	18,214	-0.06%
2019/10/29	1	26.85	1	26.85	26.90	0	18,010	0.00%
2019/10/28	0	0.00	12.1	26.76	26.80	-12.1	18,203	-0.07%
2019/10/25	1	26.60	2.3	26.74	26.70	-1.3	18,649	-0.01%
2019/10/24	0	0.00	4	26.63	26.70	-4	19,125	-0.02%
2019/10/22	0	0.00	0.4	26.55	26.55	-0.4	21,359	0.00%
2019/10/21	4	26.25	0	0.00	26.30	4	21,715	0.02%
2019/10/18	5	26.35	0	0.00	26.40	5	22,047	0.02%
2019/10/17	0	0.00	2	26.40	26.35	-2	22,112	-0.01%
2019/10/16	15	26.43	2	26.45	26.40	13	22,101	0.06%
2019/10/09	3	26.28	0	0.00	26.25	3	22,129	0.01%
2019/10/08	2	26.40	0	0.00	26.30	2	22,168	0.01%
2019/10/07	0.1	26.35	0	0.00	26.25	0.1	22,494	0.00%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	9	26.19	2	26.15	26.20	7	22,613	0.03%
2019/10/02	9	26.37	0	0.00	26.40	9	22,580	0.04%
2019/10/01	0	0.00	1	26.50	26.50	-1	22,573	0.00%
2019/09/27	8	26.30	3	26.25	26.25	5	22,506	0.02%
2019/09/26	1.4	26.50	1	26.45	26.40	0.4	22,495	0.00%
2019/09/25	0	0.00	10	26.54	26.55	-10	22,583	-0.04%
2019/09/24	0	0.00	2.1	26.75	26.75	-2.1	22,930	-0.01%
2019/09/23	8	26.68	0	0.00	26.60	8	23,043	0.03%
2019/09/20	2	26.55	0	0.00	26.80	2	23,223	0.01%
2019/09/19	2.3	26.45	1	26.40	26.60	1.3	22,928	0.01%
2019/09/18	0	0.00	1.7	26.57	26.60	-1.7	22,929	-0.01%
2019/09/17	3	26.28	2	26.25	26.35	1	22,955	0.00%
2019/09/16	2	26.35	0	0.00	26.35	2	23,115	0.01%
2019/09/12	2	26.43	0.8	26.50	26.40	1.2	23,217	0.01%
2019/09/11	3	26.45	11	26.52	26.55	-8	23,404	-0.03%
2019/09/10	7	26.27	22.1	26.31	26.50	-15.1	23,314	-0.06%
2019/09/09	5.6	25.87	7.1	25.89	25.95	-1.6	23,108	-0.01%
2019/09/06	2	25.40	0	0.00	25.50	2	23,148	0.01%
2019/09/05	1	25.30	0	25.45	25.35	1	23,710	0.00%
2019/09/04	1.1	25.31	0	0.00	25.30	1.1	25,069	0.00%
2019/09/03	2	25.55	2	25.45	25.50	0	26,001	0.00%
2019/09/02	4	25.36	4	25.38	25.40	0	26,062	0.00%
2019/08/30	2.5	25.13	3	25.07	25.25	-0.5	26,219	0.00%
2019/08/29	2	24.90	6	24.85	24.95	-4	26,212	-0.02%
2019/08/27	2	24.95	10	24.95	24.90	-8	26,610	-0.03%
2019/08/26	4	24.76	0	0.00	24.75	4	26,731	0.01%
2019/08/23	2	24.85	0	0.00	24.95	2	27,028	0.01%
2019/08/22	7	24.91	0	0.00	24.85	7	27,080	0.03%
2019/08/21	5.3	25.06	0	0.00	25.00	5.3	27,472	0.02%
2019/08/20	2	25.40	1	25.40	25.25	1	27,503	0.00%
2019/08/19	2	25.43	4	25.40	25.40	-2	27,585	-0.01%
2019/08/16	1	24.85	1	25.10	25.10	0	27,509	0.00%
2019/08/15	14	24.89	0	0.00	24.95	14	27,574	0.05%
2019/08/14	3	25.10	5	25.05	25.05	-2	28,148	-0.01%
2019/08/13	4	25.00	5	25.00	24.95	-1	28,151	0.00%
2019/08/12	6.1	25.25	0	0.00	25.15	6.1	28,133	0.02%
2019/08/08	0	0.00	2	25.35	25.25	-2	28,093	-0.01%
2019/08/07	5	24.99	0	0.00	24.95	5	28,051	0.02%
2019/08/06	6	24.45	5	25.00	25.00	1	28,144	0.00%
2019/08/05	10.2	25.03	7	24.91	25.00	3.2	27,843	0.01%
2019/08/02	14	25.19	0	0.00	25.25	14	27,540	0.05%
2019/08/01	15	25.70	0	0.00	25.60	15	27,284	0.05%
2019/07/30	9	25.68	36	25.66	25.65	-27	26,736	-0.10%
2019/07/29	15	25.88	9	25.80	25.85	6	26,960	0.02%
2019/07/26	18	26.17	2	26.20	26.15	16	26,721	0.06%
2019/07/25	8	26.26	34	26.38	26.30	-26	26,367	-0.10%
2019/07/24	50	28.19	0	0.00	28.10	50	24,865	0.20%
2019/07/23	45	28.01	2	28.10	28.10	43	24,492	0.18%
2019/07/22	21	27.85	6	27.74	27.95	15	24,260	0.06%
2019/07/19	0	0.00	25	27.44	27.50	-25	23,851	-0.10%
2019/07/18	2	27.15	0.6	27.25	27.20	1.4	23,830	0.01%
2019/07/17	2	27.25	10	27.15	27.15	-8	23,844	-0.03%
2019/07/16	6	27.31	0	0.00	27.35	6	23,729	0.03%
2019/07/15	0	0.00	10	27.40	27.50	-10	23,605	-0.04%
2019/07/12	0	0.00	7.1	27.32	27.35	-7.1	23,437	-0.03%
2019/07/11	0	0.00	17.4	27.09	27.20	-17.4	23,233	-0.07%
2019/07/10	0	0.00	10	26.50	26.50	-10	22,762	-0.04%
2019/07/09	3	26.30	0	0.00	26.20	3	22,823	0.01%
2019/07/08	2	26.30	0	0.00	26.35	2	23,065	0.01%
2019/07/04	0	0.00	5	26.40	26.40	-5	23,236	-0.02%
2019/07/03	0	0.00	10	26.05	26.10	-10	23,491	-0.04%
2019/07/01	1	25.90	1	25.85	26.00	0	23,789	0.00%
2019/06/28	2	26.03	0	0.00	26.00	2	23,488	0.01%
2019/06/27	1	26.35	10	26.35	26.35	-9	23,380	-0.04%
2019/06/26	5	26.30	0.8	26.40	26.30	4.2	23,307	0.02%
2019/06/25	3	26.35	1	26.35	26.45	2	23,461	0.01%
2019/06/21	0	0.00	6	26.27	26.25	-6	23,732	-0.03%
2019/06/20	1	26.50	1	26.50	26.30	0	23,667	0.00%
2019/06/19	5	26.10	0.1	26.35	26.35	4.9	23,701	0.02%
2019/06/18	1	25.85	0	0.00	25.95	1	23,540	0.00%
2019/06/17	10	26.25	1	26.00	25.90	9	23,709	0.04%
2019/06/14	3	25.88	6	25.97	25.90	-3	23,776	-0.01%
2019/06/13	11	25.55	0	0.00	25.55	11	24,075	0.05%
2019/06/12	121.2	25.39	106.4	25.41	25.80	14.8	23,782	0.06%	大買/大賣/
2019/06/11	16.3	26.84	75	26.57	26.55	-58.7	22,365	-0.26%
2019/06/10	4	27.35	0	0.00	27.30	4	21,359	0.02%
2019/06/06	0	0.00	3	27.27	27.40	-3	21,216	-0.01%
2019/06/05	8	27.33	0	0.00	27.25	8	21,017	0.04%
2019/06/04	4.2	27.16	10	27.40	27.40	-5.8	20,989	-0.03%
2019/06/03	5	27.08	2	27.15	27.20	3	21,008	0.01%
2019/05/31	0	0.00	2	27.05	27.40	-2	20,625	-0.01%
2019/05/30	2	26.83	6	27.00	27.20	-4	20,292	-0.02%
2019/05/29	0	0.00	11	26.60	26.60	-11	20,092	-0.05%
2019/05/27	0	0.00	11	26.31	26.35	-11	19,647	-0.06%
2019/05/24	2	26.13	3	26.10	26.10	-1	19,623	-0.01%
2019/05/23	14.1	25.86	0	0.00	25.95	14.1	19,414	0.07%
2019/05/22	0	0.00	1	25.95	26.05	-1	19,294	-0.01%
2019/05/21	0	0.00	21	26.22	26.20	-21	19,193	-0.11%
2019/05/20	10	25.15	30	25.27	25.50	-20	18,601	-0.11%
2019/05/17	1	25.30	1	25.25	25.15	0	18,585	0.00%
2019/05/15	1	25.15	15	25.23	25.15	-14	18,588	-0.08%
2019/05/14	1	25.00	6	25.09	25.00	-5	18,916	-0.03%
2019/05/13	6	25.13	43.1	25.10	25.20	-37.1	18,807	-0.20%
2019/05/10	23	25.05	0	0.00	25.00	23	18,849	0.12%
2019/05/09	1	25.00	1	25.05	25.00	0	18,933	0.00%
2019/05/08	0	0.00	4	25.00	25.10	-4	18,851	-0.02%
2019/05/07	0.4	25.20	0	0.00	25.15	0.4	18,793	0.00%
2019/05/06	7	25.03	5	24.95	25.00	2	18,814	0.01%
2019/05/03	7	25.35	1	25.30	25.30	6	18,468	0.03%
2019/05/02	1	25.50	0	0.00	25.50	1	18,253	0.01%
2019/04/29	5	25.45	12	25.33	25.40	-7	18,211	-0.04%
2019/04/26	0	0.00	12.5	24.59	24.75	-12.5	17,998	-0.07%
2019/04/25	0	0.00	3	24.25	24.25	-3	17,956	-0.02%
2019/04/23	0	0.00	1	24.25	24.25	-1	17,987	-0.01%
2019/04/22	5	24.15	1	24.20	24.20	4	17,908	0.02%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/17	0	0.00	30	23.95	23.95	-30	18,505	-0.16%
2019/04/16	1	24.00	0	0.00	23.90	1	18,657	0.01%
2019/04/15	1	23.80	0	0.00	24.00	1	18,807	0.01%
2019/04/12	6	23.80	0	0.00	23.85	6	18,693	0.03%
2019/04/11	0	0.00	15	23.87	23.90	-15	18,397	-0.08%
2019/04/10	1	23.95	10.3	23.95	24.00	-9.3	18,284	-0.05%
2019/04/09	15	23.87	1	23.95	24.00	14	18,336	0.08%
2019/04/08	3	24.03	0	0.00	23.95	3	18,029	0.02%
2019/04/03	2	23.90	1	23.90	24.00	1	17,704	0.01%
2019/04/02	0	0.00	1.1	23.87	24.00	-1.1	17,400	-0.01%
2019/04/01	3	23.80	5	23.85	23.85	-2	17,289	-0.01%
2019/03/29	7	23.59	4	23.71	23.75	3	17,047	0.02%
2019/03/28	8	23.45	0	0.00	23.60	8	16,965	0.05%
2019/03/27	8	23.51	1	23.50	23.45	7	16,785	0.04%
2019/03/26	6	23.48	3	23.57	23.55	3	16,543	0.02%
2019/03/25	0	0.00	1.5	23.47	23.45	-1.5	16,759	-0.01%
2019/03/22	5	23.60	4	23.55	23.60	1	16,503	0.01%
2019/03/21	4	23.28	0.2	23.35	23.35	3.8	16,257	0.02%
2019/03/20	0	0.00	8	23.20	23.30	-8	16,136	-0.05%
2019/03/19	11	23.11	7	23.24	23.30	4	15,773	0.03%
2019/03/18	0	0.00	6	23.06	23.10	-6	15,502	-0.04%
2019/03/15	1	22.50	0	0.00	22.50	1	14,950	0.01%
2019/03/13	0	0.00	0.3	22.45	22.40	-0.3	15,168	0.00%
2019/03/12	2	22.28	0	0.00	22.40	2	15,255	0.01%
2019/03/08	3	22.12	0	0.00	22.10	3	15,446	0.02%
2019/03/07	4	22.31	7	22.35	22.20	-3	15,604	-0.02%
2019/03/06	1	22.15	42	22.15	22.20	-41	15,520	-0.26%
2019/03/04	2	21.98	0	0.00	22.15	2	15,772	0.01%
2019/02/27	2	21.95	0	0.00	22.10	2	15,696	0.01%
2019/02/26	2	22.00	0	0.00	22.00	2	15,641	0.01%
2019/02/22	0	0.00	5	21.85	21.85	-5	15,616	-0.03%
2019/02/20	0	0.00	4	21.73	21.80	-4	15,837	-0.03%
2019/02/18	0	0.00	1	21.70	21.70	-1	15,793	-0.01%
2019/02/15	8	21.59	1	21.60	21.55	7	15,757	0.04%
2019/02/14	1	21.80	0	0.00	21.80	1	15,741	0.01%
2019/02/12	3	21.60	1	21.65	21.60	2	15,307	0.01%
2019/02/11	2	21.45	10	21.54	21.45	-8	15,363	-0.05%
2019/01/30	2	21.40	3	21.35	21.35	-1	15,373	-0.01%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	1	21.15	0	0.00	21.20	1	15,427	0.01%
2019/01/24	4	21.04	0	0.00	21.15	4	15,386	0.03%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/22	1	21.25	1	21.20	21.35	0	15,855	0.00%
2019/01/21	0	0.00	1	21.30	21.40	-1	16,139	-0.01%
2019/01/17	0	0.00	11	20.94	20.95	-11	16,698	-0.07%
2019/01/16	1	21.05	0	0.00	21.00	1	17,012	0.01%
2019/01/15	1	21.10	0	0.00	21.10	1	17,393	0.01%
2019/01/14	0	0.00	1	20.95	21.00	-1	17,507	-0.01%
2019/01/11	1	21.00	1	21.00	21.00	0	17,687	0.00%
2019/01/10	0	0.00	20	20.75	20.90	-20	17,599	-0.11%
2019/01/09	1	20.70	1	20.60	20.70	0	17,810	0.00%
2019/01/08	2	20.30	0	0.00	20.30	2	17,839	0.01%
2019/01/07	3	20.27	1	20.30	20.30	2	18,123	0.01%
2019/01/04	0	0.00	18	20.10	20.20	-18	18,456	-0.10%
2019/01/03	0	0.00	2	20.15	20.10	-2	19,529	-0.01%
2018/12/28	0	0.00	5	20.25	20.10	-5	19,901	-0.03%
2018/12/27	0	0.00	3	20.22	20.25	-3	19,989	-0.02%
2018/12/26	0	0.00	1	20.05	20.00	-1	20,202	0.00%
2018/12/22	16	20.05	20	20.00	20.05	-4	20,407	-0.02%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	32	20.09	0	0.00	20.05	32	20,689	0.15%
2018/12/13	1	20.60	0	0.00	20.60	1	20,707	0.00%
2018/12/11	1	20.20	0.3	20.35	20.20	0.7	20,699	0.00%
2018/12/07	2	20.35	1	20.35	20.35	1	20,881	0.00%
2018/12/06	11	20.50	5	20.50	20.45	6	20,842	0.03%
2018/12/05	1	20.70	1	20.65	20.65	0	20,622	0.00%
2018/12/04	20	20.90	0	0.00	20.90	20	20,671	0.10%
2018/12/03	10	20.95	0	0.00	21.00	10	21,048	0.05%
2018/11/27	1	20.60	0	0.00	20.70	1	20,751	0.00%
2018/11/23	1	20.80	0	0.00	20.75	1	20,746	0.00%
2018/11/22	2	20.80	0	0.00	20.85	2	20,940	0.01%
2018/11/21	25	20.85	0	0.00	20.95	25	20,971	0.12%
2018/11/20	11	21.00	0	0.00	21.00	11	20,952	0.05%
2018/11/16	10	21.25	0	0.00	21.30	10	20,940	0.05%
2018/11/13	1	20.90	2	21.15	21.10	-1	21,146	0.00%
2018/11/08	1	21.15	5	21.35	21.35	-4	21,427	-0.02%
2018/11/07	0	0.00	2	21.15	21.10	-2	21,259	-0.01%
2018/11/06	0	0.00	3	20.90	20.95	-3	21,331	-0.01%
2018/11/05	0	0.00	3	20.85	20.90	-3	21,271	-0.01%
2018/11/02	5	20.45	7	20.81	20.95	-2	21,327	-0.01%
2018/11/01	1	20.40	2	20.35	20.35	-1	21,475	0.00%
2018/10/31	4	20.43	6	20.40	20.50	-2	21,654	-0.01%
2018/10/30	3	19.90	0	0.00	19.85	3	21,381	0.01%
2018/10/29	9	19.72	66.8	19.65	19.60	-57.8	21,457	-0.27%
2018/10/26	1	19.90	10	20.00	19.85	-9	21,237	-0.04%
2018/10/25	9	19.96	2	20.05	19.95	7	20,989	0.03%
2018/10/24	22	20.17	56	20.19	20.40	-34	20,864	-0.16%
2018/10/23	28	20.55	10	20.53	20.55	18	20,596	0.09%
2018/10/22	10	20.98	0	0.00	20.90	10	20,634	0.05%
2018/10/19	5	21.09	50	21.02	21.20	-45	21,371	-0.21%
2018/10/18	0	0.00	1	21.35	21.30	-1	21,953	0.00%
2018/10/17	0	0.00	9	21.28	21.30	-9	22,288	-0.04%
2018/10/16	3.2	21.32	8	21.49	21.25	-4.8	22,707	-0.02%
2018/10/15	4	21.36	0	0.00	21.50	4	22,810	0.02%
2018/10/12	8	21.39	1	21.70	21.75	7	22,725	0.03%
2018/10/11	10.6	21.63	40	21.59	21.60	-29.4	22,514	-0.13%
2018/10/09	10	22.00	0	0.00	22.35	10	21,684	0.05%
2018/10/08	30	22.05	1.3	22.04	22.05	28.7	21,599	0.13%
2018/10/05	122	22.10	35	22.05	22.05	87	21,648	0.40%	大買/
2018/10/04	3	22.22	120	22.15	22.20	-117	21,719	-0.54%	大賣/鉅額交易
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	1	22.35	0	0.00	22.45	1	21,800	0.00%
2018/10/01	2	22.55	1	22.60	22.60	1	21,737	0.00%
2018/09/28	2	22.45	1	22.50	22.55	1	21,924	0.00%
2018/09/27	4	22.45	0.4	22.55	22.50	3.6	21,937	0.02%
2018/09/26	0.2	22.65	0	0.00	22.55	0.2	21,787	0.00%
2018/09/25	0	0.00	4	22.68	22.75	-4	21,931	-0.02%
2018/09/21	1	22.40	4.4	22.54	22.65	-3.4	21,926	-0.02%
2018/09/19	0	0.00	4.6	22.33	22.30	-4.6	21,922	-0.02%
2018/09/18	6	22.40	5	22.41	22.40	1	21,967	0.00%
2018/09/17	1	22.25	6	22.35	22.30	-5	22,111	-0.02%
2018/09/14	10	22.40	0	0.00	22.35	10	23,007	0.04%
2018/09/13	1.9	22.40	0	0.00	22.40	1.9	23,321	0.01%
2018/09/12	1	22.15	0	0.00	22.25	1	23,916	0.00%
2018/09/11	1	22.20	0	0.00	22.30	1	24,111	0.00%
2018/09/10	0	22.30	0	0.00	22.30	0	24,379	0.00%
2018/09/07	0	0.00	5.5	22.46	22.30	-5.5	24,644	-0.02%
2018/09/06	3	22.02	0	0.00	22.00	3	24,498	0.01%
2018/09/05	0	0.00	6	22.38	22.25	-6	24,306	-0.02%
2018/09/04	0	0.00	6	22.45	22.45	-6	24,389	-0.02%
2018/09/03	9	22.41	0	0.00	22.45	9	24,495	0.04%
2018/08/31	0.1	22.60	1.5	22.60	22.60	-1.4	24,580	-0.01%
2018/08/30	5.4	22.38	20.2	22.43	22.45	-14.8	24,596	-0.06%
2018/08/29	0.5	22.55	6	22.48	22.60	-5.5	24,861	-0.02%
2018/08/28	0.8	22.45	3	22.42	22.45	-2.2	24,888	-0.01%
2018/08/24	1	22.20	0	0.00	22.25	1	25,024	0.00%
2018/08/23	0	0.00	17	22.39	22.35	-17	26,130	-0.07%
2018/08/22	0	0.00	15	22.27	22.25	-15	26,468	-0.06%
2018/08/21	3	22.00	6	21.95	22.00	-3	26,256	-0.01%
2018/08/20	3	21.85	20	21.80	21.80	-17	26,210	-0.06%
2018/08/17	5	21.85	7	21.86	21.75	-2	26,200	-0.01%
2018/08/16	0	0.00	9	21.65	21.80	-9	26,087	-0.03%
2018/08/15	1	21.65	10	21.78	21.55	-9	26,034	-0.03%
2018/08/14	0	0.00	2	21.80	21.70	-2	26,005	-0.01%
2018/08/13	2	21.55	0	0.00	21.60	2	26,031	0.01%
2018/08/09	0	0.00	2	21.93	21.70	-2	25,901	-0.01%
2018/08/08	0	0.00	2	21.95	21.95	-2	25,510	-0.01%
2018/08/07	0	0.00	15	21.82	21.65	-15	25,626	-0.06%
2018/08/06	0	0.00	6	21.52	21.65	-6	25,757	-0.02%
2018/08/03	4	21.25	5	21.30	21.30	-1	25,721	0.00%
2018/08/02	10	21.25	0	0.00	21.25	10	25,593	0.04%
2018/07/31	2	21.30	6	21.40	21.35	-4	25,618	-0.02%
2018/07/30	2	21.00	4	20.93	21.00	-2	25,488	-0.01%
2018/07/27	13	20.95	3	21.00	20.95	10	25,593	0.04%
2018/07/26	8	20.98	19	21.06	21.10	-11	25,359	-0.04%
2018/07/25	14	22.38	17	22.42	22.45	-3	24,594	-0.01%
2018/07/24	35	22.33	6	22.35	22.35	29	24,225	0.12%
2018/07/23	1	22.15	10	22.10	22.20	-9	23,943	-0.04%
2018/07/20	0	0.00	4	21.90	21.90	-4	23,817	-0.02%
2018/07/18	2	21.70	0	0.00	21.70	2	23,302	0.01%
2018/07/17	3	21.72	10	21.70	21.70	-7	23,322	-0.03%
2018/07/16	0	0.00	2	21.80	21.70	-2	23,204	-0.01%
2018/07/13	5	21.72	0	0.00	21.80	5	23,181	0.02%
2018/07/12	0	0.00	9	21.53	21.65	-9	22,993	-0.04%
2018/07/11	1	21.20	0	0.00	21.25	1	22,821	0.00%
2018/07/10	1	21.15	0	0.00	21.15	1	22,723	0.00%
2018/07/09	1	21.10	0	0.00	21.05	1	22,706	0.00%
2018/07/04	6	20.95	0	0.00	20.90	6	23,080	0.03%
2018/07/02	1	21.10	0	0.00	21.05	1	23,287	0.00%
2018/06/29	6	21.00	0	0.00	21.25	6	23,269	0.03%
2018/06/28	16	20.92	0	0.00	20.90	16	23,018	0.07%
2018/06/27	5	21.07	0	0.00	21.00	5	22,898	0.02%
2018/06/26	12	21.00	1	21.20	21.10	11	22,866	0.05%
2018/06/25	10	20.96	0	0.00	21.15	10	22,765	0.04%
2018/06/22	21	20.89	0	0.00	20.90	21	22,187	0.09%
2018/06/21	35	21.07	0	0.00	21.05	35	21,835	0.16%
2018/06/20	0	0.00	1	21.25	21.20	-1	21,448	0.00%
2018/06/19	4	21.31	0	0.00	21.20	4	21,255	0.02%
2018/06/14	13	21.53	0	0.00	21.40	13	20,688	0.06%
2018/06/13	0	0.00	0.5	21.85	21.75	-0.5	20,651	0.00%
2018/06/12	1	21.95	0	0.00	21.95	1	20,943	0.00%
2018/06/08	0	0.00	20	21.85	21.85	-20	20,647	-0.10%
2018/06/07	5	21.80	0	0.00	21.90	5	20,550	0.02%
2018/06/06	0	0.00	3	21.77	21.80	-3	20,481	-0.01%
2018/06/05	19	21.25	7	21.45	21.50	12	20,094	0.06%
2018/06/01	4	20.90	0	0.00	21.10	4	19,806	0.02%
2018/05/31	2	20.98	10	21.05	20.90	-8	19,617	-0.04%
2018/05/30	1	21.00	0	0.00	21.00	1	18,518	0.01%
2018/05/25	11	21.18	0	0.00	21.15	11	18,447	0.06%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/21	1	21.20	0	0.00	21.25	1	19,174	0.01%
2018/05/18	5	21.15	0	0.00	21.15	5	19,484	0.03%
2018/05/17	0	0.00	10	21.25	21.15	-10	19,752	-0.05%
2018/05/16	1	21.05	0.4	21.10	21.10	0.6	19,724	0.00%
2018/05/14	0	0.00	7	21.20	21.20	-7	21,219	-0.03%
2018/05/11	2	20.88	0	0.00	20.90	2	20,891	0.01%
2018/05/10	2	20.70	0	0.00	20.80	2	20,762	0.01%
2018/05/09	6	20.71	0	0.00	20.70	6	20,623	0.03%
2018/05/08	6.5	20.68	3	20.70	20.70	3.5	20,609	0.02%
2018/05/07	2	20.65	0	0.00	20.70	2	20,482	0.01%
2018/05/04	4	20.53	0	0.00	20.70	4	20,229	0.02%
2018/05/03	12	20.66	24	20.60	20.55	-12	19,964	-0.06%
2018/05/02	7.1	20.89	0	0.00	20.85	7.1	19,853	0.04%
2018/04/30	0.6	20.95	8	20.88	21.00	-7.4	19,823	-0.04%
2018/04/27	0	0.00	5	20.60	20.60	-5	19,442	-0.03%
2018/04/26	0	0.00	8	20.56	20.55	-8	19,337	-0.04%
2018/04/25	1	20.10	1	20.20	20.25	0	18,756	0.00%
2018/04/24	10	20.25	0	0.00	20.25	10	18,750	0.05%
2018/04/23	17	20.24	8.1	20.20	20.15	8.9	18,664	0.05%
2018/04/20	0	0.00	0.3	20.35	20.35	-0.3	18,459	0.00%
2018/04/18	0	0.00	1	20.05	20.10	-1	18,405	-0.01%
2018/04/17	10	19.96	0	0.00	20.05	10	18,418	0.05%
2018/04/16	0	0.00	2	20.05	20.15	-2	18,419	-0.01%
2018/04/13	6.7	20.09	13	20.11	20.05	-6.3	18,429	-0.03%
2018/04/11	0.5	20.00	17	19.95	20.00	-16.5	18,618	-0.09%
2018/04/10	0	0.00	6	19.71	19.80	-6	18,443	-0.03%
2018/04/09	2	19.45	0	0.00	19.60	2	18,617	0.01%
2018/04/03	2	19.45	20	19.48	19.45	-18	18,393	-0.10%
2018/04/02	8	19.53	1	19.55	19.50	7	18,244	0.04%
2018/03/30	0.3	19.60	0	0.00	19.50	0.3	18,148	0.00%
2018/03/29	0	0.00	2	19.60	19.60	-2	18,061	-0.01%
2018/03/27	5	19.45	0	0.00	19.45	5	17,863	0.03%
2018/03/26	1	19.40	1	19.40	19.35	0	17,556	0.00%
2018/03/23	7	19.40	0	0.00	19.40	7	17,404	0.04%
2018/03/22	0	0.00	257.1	19.55	19.60	-257.1	17,160	-1.50%	大賣/鉅額交易
2018/03/21	6	19.60	7	19.60	19.60	-1	17,019	-0.01%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	1	19.45	10	19.55	19.60	-9	17,095	-0.05%
2018/03/15	2	19.40	0	0.00	19.35	2	16,415	0.01%
2018/03/14	3.2	19.47	0	0.00	19.45	3.2	16,414	0.02%
2018/03/12	6	19.45	1.3	19.46	19.50	4.7	16,407	0.03%
2018/03/08	0	0.00	10.2	19.31	19.35	-10.2	16,711	-0.06%
2018/03/06	0	0.00	10	19.30	19.35	-10	17,009	-0.06%
2018/03/02	9	19.30	0	0.00	19.35	9	17,120	0.05%
2018/03/01	2	19.45	1	19.50	19.40	1	17,038	0.01%
2018/02/27	7	19.44	0	0.00	19.35	7	16,915	0.04%
2018/02/26	8	19.40	14	19.42	19.50	-6	16,660	-0.04%
2018/02/23	1	19.30	0	0.00	19.30	1	16,730	0.01%
2018/02/22	12	19.25	0	0.00	19.30	12	17,184	0.07%
2018/02/21	0	0.00	15	19.24	19.30	-15	17,463	-0.09%
2018/02/12	30	18.85	0	0.00	18.80	30	17,075	0.18%
2018/02/09	6	18.70	0	0.00	18.70	6	16,791	0.04%
2018/02/08	0	0.00	64	18.82	18.90	-64	16,543	-0.39%
2018/02/07	4	18.88	9	18.95	18.65	-5	16,492	-0.03%
2018/02/06	43	18.61	4	18.65	18.50	39	16,036	0.24%
2018/02/05	7	18.95	0	0.00	19.10	7	14,890	0.05%
2018/02/02	10	19.25	0	0.00	19.30	10	14,702	0.07%
2018/01/31	26	19.19	0	0.00	19.20	26	14,772	0.18%
2018/01/30	15	19.35	0	0.00	19.30	15	14,652	0.10%
2018/01/29	10	19.40	0	0.00	19.50	10	14,592	0.07%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/23	0	0.00	126.9	19.50	19.55	-126.9	14,207	-0.89%	大賣/鉅額交易
2018/01/19	0	0.00	9	19.55	19.60	-9	14,125	-0.06%
2018/01/18	1	19.55	0	0.00	19.55	1	14,103	0.01%
2018/01/15	3	19.48	0	0.00	19.50	3	13,804	0.02%
2018/01/12	0.5	19.50	80	19.55	19.50	-79.5	13,625	-0.58%
2018/01/10	4	19.55	0	0.00	19.60	4	13,576	0.03%
2018/01/09	0	0.00	5	19.55	19.60	-5	13,486	-0.04%
2018/01/08	0	0.00	11	19.57	19.60	-11	13,493	-0.08%
2018/01/04	3	19.25	8	19.25	19.30	-5	13,178	-0.04%
2018/01/03	2	19.05	21	19.18	19.35	-19	13,256	-0.14%