玉山金 (2884)-富邦-花蓮券商分點個股進出

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
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812張
產業
上市金融類股▲0.42%
3162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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	2	27.10	1	27.15	27.10	1	23,407	0.00%
2024/04/25	2.1	26.90	2.8	27.07	27.15	-0.7	23,519	0.00%
2024/04/24	11	27.16	38	27.26	27.05	-27	23,463	-0.12%
2024/04/23	0	27.25	10.2	27.24	27.20	-10.1	23,582	-0.04%
2024/04/22	2	26.97	21.1	27.04	27.05	-19.1	23,508	-0.08%
2024/04/19	9	26.51	0	0.00	26.55	9	23,286	0.04%
2024/04/18	1	26.90	23	26.99	27.00	-22	22,782	-0.10%
2024/04/17	9.1	26.25	1	26.25	26.50	8.1	22,603	0.04%
2024/04/16	21.1	26.54	18.1	26.32	26.30	3	22,238	0.01%
2024/04/15	4.3	27.04	7	27.10	27.05	-2.7	21,578	-0.01%
2024/04/12	104.2	27.10	0	0.00	27.10	104.2	21,487	0.49%	大買/鉅額交易
2024/04/11	7.3	27.08	32	27.15	27.25	-24.7	21,342	-0.12%
2024/04/10	107	27.10	0.3	27.20	27.15	106.7	21,272	0.50%	大買/鉅額交易
2024/04/09	106	27.10	1.6	27.12	27.30	104.4	21,201	0.49%	大買/鉅額交易
2024/04/08	0	27.00	11.5	26.97	27.15	-11.5	21,091	-0.05%
2024/04/03	24	26.97	2	27.00	26.90	22	20,964	0.11%
2024/04/02	13.1	27.24	10	27.20	27.30	3.1	20,732	0.01%
2024/04/01	5	27.20	1.6	27.28	27.35	3.4	20,725	0.02%
2024/03/29	2	27.10	0	0.00	27.25	2	20,636	0.01%
2024/03/28	7	27.19	2	27.25	27.15	5	20,438	0.02%
2024/03/27	25	27.17	0.1	27.20	27.20	25	20,255	0.12%
2024/03/26	3	27.20	13	27.29	27.35	-10	20,157	-0.05%
2024/03/25	10.1	27.10	3	27.08	27.05	7.1	19,831	0.04%
2024/03/22	8.9	27.06	6	27.10	27.10	2.9	19,769	0.01%
2024/03/21	3	26.77	6	26.75	26.75	-3	19,355	-0.02%
2024/03/20	1.1	26.45	14	26.46	26.50	-12.9	19,372	-0.07%
2024/03/19	4	26.48	19.3	26.55	26.55	-15.3	19,384	-0.08%
2024/03/18	38.2	26.40	40	26.68	26.50	-1.8	19,138	-0.01%
2024/03/15	3	25.95	5.3	26.00	26.20	-2.3	18,545	-0.01%
2024/03/14	3	25.90	12.6	25.97	26.05	-9.6	17,906	-0.05%
2024/03/13	0	0.00	14	25.66	25.70	-14	17,429	-0.08%
2024/03/12	20	25.54	27	25.56	25.65	-7	17,248	-0.04%
2024/03/11	5	25.40	17.1	25.40	25.50	-12.1	17,255	-0.07%
2024/03/08	3	25.30	0	0.00	25.30	3	17,111	0.02%
2024/03/07	30	25.30	10	25.38	25.40	20	16,848	0.12%
2024/03/06	1.1	25.40	27.7	25.37	25.40	-26.6	16,754	-0.16%
2024/03/05	4	25.36	3	25.40	25.30	1	17,078	0.01%
2024/03/04	3	25.33	3.1	25.33	25.35	-0.1	17,106	0.00%
2024/03/01	1	25.25	49.1	25.17	25.35	-48.1	17,143	-0.28%
2024/02/29	2.1	25.27	6	25.32	25.25	-4	17,045	-0.02%
2024/02/27	14	25.00	248.1	25.00	25.10	-234.1	16,349	-1.43%	大賣/鉅額交易
2024/02/26	58.7	24.34	22	24.35	24.35	36.7	15,680	0.23%
2024/02/23	161.1	24.55	4.8	24.54	24.40	156.3	15,393	1.02%	大買/鉅額交易
2024/02/22	6.3	24.57	25	24.61	24.50	-18.7	15,548	-0.12%
2024/02/21	6.9	24.68	5.1	24.67	24.65	1.8	15,462	0.01%
2024/02/20	6.8	24.80	3	24.80	24.75	3.8	15,474	0.02%
2024/02/19	11.6	24.75	20	24.72	24.80	-8.4	15,942	-0.05%
2024/02/16	1.8	24.64	56	24.63	24.65	-54.2	16,164	-0.34%
2024/02/15	6.1	24.71	5	24.63	24.65	1.1	16,245	0.01%
2024/02/05	14.4	24.53	0	0.00	24.50	14.4	16,018	0.09%
2024/02/02	10	24.77	0	0.00	24.85	10	15,635	0.06%
2024/02/01	12.6	24.75	0	0.00	24.90	12.6	15,583	0.08%
2024/01/31	0	0.00	2	24.80	24.75	-2	15,622	-0.01%
2024/01/30	17.1	24.82	0	0.00	24.75	17.1	15,642	0.11%
2024/01/29	1.6	24.80	0	0.00	25.00	1.6	15,754	0.01%
2024/01/26	23.5	24.87	0.1	24.95	24.85	23.4	15,870	0.15%
2024/01/25	6.1	24.63	0.7	24.70	24.65	5.3	15,891	0.03%
2024/01/24	43	24.63	0	0.00	24.65	43	15,832	0.27%
2024/01/23	41	24.70	0	0.00	24.65	41	15,780	0.26%
2024/01/22	16	24.60	0	24.65	24.55	16	15,738	0.10%
2024/01/19	1.2	24.71	2	24.70	24.70	-0.9	15,569	-0.01%
2024/01/18	14.3	24.63	42.5	24.60	24.55	-28.2	15,506	-0.18%
2024/01/17	23.3	24.74	0	0.00	24.60	23.3	15,396	0.15%
2024/01/16	14.3	25.03	0.1	25.20	25.00	14.1	15,148	0.09%
2024/01/15	3	25.37	0	0.00	25.40	3	14,957	0.02%
2024/01/12	4	25.31	0	0.00	25.35	4	15,170	0.03%
2024/01/11	4	25.43	0.8	25.45	25.40	3.3	15,220	0.02%
2024/01/10	10.2	25.45	0.5	25.55	25.40	9.7	15,145	0.06%
2024/01/09	3.6	25.61	0	0.00	25.50	3.6	15,226	0.02%
2024/01/08	0.1	25.80	13	25.84	25.80	-12.9	15,229	-0.08%
2024/01/05	0	0.00	6	25.65	25.65	-6	15,177	-0.04%
2024/01/04	5	25.55	0	0.00	25.70	5	15,318	0.03%
2024/01/03	4.2	25.59	1	25.50	25.60	3.2	15,632	0.02%
2024/01/02	0	0.00	7.3	25.76	25.90	-7.3	15,580	-0.05%
2023/12/29	1	25.80	3	25.73	25.80	-2	15,639	-0.01%
2023/12/28	11.1	25.75	10.8	25.74	25.80	0.3	15,982	0.00%
2023/12/27	1	25.75	14	25.70	25.70	-13	15,958	-0.08%
2023/12/26	0	0.00	4.2	25.41	25.50	-4.2	15,869	-0.03%
2023/12/25	0.1	25.48	1.1	25.30	25.35	-1	15,844	-0.01%
2023/12/22	1.1	25.30	210.5	25.30	25.40	-209.4	15,902	-1.32%	大賣/鉅額交易
2023/12/21	0	0.00	3.3	25.24	25.40	-3.3	15,928	-0.02%
2023/12/20	3	25.43	4.5	25.42	25.40	-1.5	15,837	-0.01%
2023/12/19	2.1	25.38	0	0.00	25.50	2.1	15,759	0.01%
2023/12/18	0.2	25.65	3.9	25.66	25.65	-3.7	15,928	-0.02%
2023/12/15	0.1	25.70	5	25.75	25.70	-4.9	16,006	-0.03%
2023/12/14	0	0.00	16	25.69	25.75	-16	15,631	-0.10%
2023/12/13	8.1	25.43	1	25.40	25.45	7.1	15,320	0.05%
2023/12/12	0.1	25.50	6.1	25.49	25.50	-6	15,780	-0.04%
2023/12/11	3	25.52	1	25.50	25.60	2	15,935	0.01%
2023/12/08	0	0.00	12	25.60	25.60	-12	15,933	-0.08%
2023/12/07	1	25.50	4	25.45	25.50	-3	15,995	-0.02%
2023/12/06	2.1	25.57	18.3	25.61	25.55	-16.2	16,053	-0.10%
2023/12/05	10	25.25	13.1	25.30	25.45	-3.1	15,903	-0.02%
2023/12/04	2.8	25.16	0	0.00	25.25	2.8	15,964	0.02%
2023/12/01	7	25.27	0.5	25.30	25.25	6.5	16,050	0.04%
2023/11/30	3	25.55	8.3	25.60	25.60	-5.3	15,938	-0.03%
2023/11/29	1	25.65	4.4	25.64	25.55	-3.4	15,390	-0.02%
2023/11/28	0.1	25.40	4	25.59	25.70	-3.9	15,247	-0.03%
2023/11/27	1	25.35	3	25.45	25.35	-2	15,485	-0.01%
2023/11/22	2	25.53	4.1	25.50	25.50	-2.1	15,421	-0.01%
2023/11/21	6.8	25.59	9.2	25.63	25.70	-2.4	15,392	-0.02%
2023/11/20	1.6	25.13	0	0.00	25.20	1.6	15,160	0.01%
2023/11/17	1	25.15	7	25.19	25.15	-6	15,128	-0.04%
2023/11/16	1.5	24.90	9	24.86	25.15	-7.5	15,028	-0.05%
2023/11/15	2.2	24.57	18	24.58	24.60	-15.9	14,492	-0.11%
2023/11/14	0	24.50	25	24.44	24.50	-25	14,218	-0.18%
2023/11/13	0.2	24.51	10	24.50	24.50	-9.8	14,179	-0.07%
2023/11/10	13	24.50	0.1	24.50	24.50	12.9	14,489	0.09%
2023/11/09	0	0.00	20	24.50	24.45	-20	14,577	-0.14%
2023/11/08	1.2	24.51	3	24.50	24.55	-1.8	14,809	-0.01%
2023/11/07	4.1	24.41	0	0.00	24.50	4.1	14,679	0.03%
2023/11/06	0.2	24.49	14.3	24.52	24.55	-14	14,703	-0.10%
2023/11/03	0.5	24.36	10.5	24.39	24.35	-9.9	14,523	-0.07%
2023/11/02	3	24.17	10	24.05	24.15	-7	14,579	-0.05%
2023/11/01	0.6	23.95	0	0.00	23.85	0.6	14,552	0.00%
2023/10/30	9.1	23.86	1.3	23.92	23.85	7.8	14,894	0.05%
2023/10/27	0	24.00	3	23.97	24.00	-3	14,857	-0.02%
2023/10/26	7.5	23.92	0	0.00	23.80	7.5	15,070	0.05%
2023/10/25	8.1	24.00	0	0.00	23.95	8.1	15,050	0.05%
2023/10/24	6	23.94	3.2	23.91	23.95	2.8	15,626	0.02%
2023/10/23	1.1	23.95	0	0.00	24.05	1.1	16,228	0.01%
2023/10/20	3.2	24.07	2	23.90	24.00	1.2	16,482	0.01%
2023/10/19	0.1	24.30	17	24.35	24.20	-16.9	16,384	-0.10%
2023/10/18	0.4	24.58	1.2	24.55	24.50	-0.8	16,613	0.00%
2023/10/17	0	0.00	0.1	24.70	24.70	-0.1	16,772	0.00%
2023/10/16	0	0.00	14.5	24.64	24.70	-14.5	16,846	-0.09%
2023/10/13	0	0.00	7.4	24.62	24.65	-7.4	16,874	-0.04%
2023/10/12	10.4	24.75	5	24.66	24.75	5.4	17,048	0.03%
2023/10/11	3	24.47	12.3	24.49	24.60	-9.3	17,071	-0.05%
2023/10/06	2.2	24.08	10	24.15	24.20	-7.8	16,857	-0.05%
2023/10/05	1	23.95	0	0.00	24.00	1	16,946	0.01%
2023/10/04	17.2	23.85	0	0.00	23.80	17.2	16,918	0.10%
2023/10/03	2.3	24.08	0	0.00	24.10	2.3	16,657	0.01%
2023/10/02	1	24.20	0.1	24.30	24.15	0.9	16,730	0.01%
2023/09/28	3.2	24.22	6	24.20	24.25	-2.8	17,234	-0.02%
2023/09/27	0	0.00	20	24.20	24.15	-20	17,375	-0.12%
2023/09/26	3	24.20	0.2	24.20	24.15	2.8	17,441	0.02%
2023/09/25	0.5	24.35	16	24.25	24.30	-15.5	17,418	-0.09%
2023/09/22	1.2	24.11	0	0.00	24.10	1.2	17,676	0.01%
2023/09/21	27.2	24.11	0	0.00	24.05	27.2	17,755	0.15%
2023/09/20	5.4	24.37	21.4	24.40	24.35	-16	17,558	-0.09%
2023/09/19	2.2	24.45	3	24.47	24.45	-0.8	17,476	0.00%
2023/09/18	3.1	24.40	1	24.45	24.45	2.1	17,648	0.01%
2023/09/15	5.9	24.53	0	0.00	24.40	5.9	17,710	0.03%
2023/09/14	1.1	24.66	10	24.55	24.80	-9	17,220	-0.05%
2023/09/13	1.6	24.29	3.7	24.28	24.30	-2.1	17,044	-0.01%
2023/09/12	15.9	24.15	6.1	24.20	24.25	9.8	17,281	0.06%
2023/09/11	3.4	24.13	5.1	24.25	24.15	-1.7	17,201	-0.01%
2023/09/08	3.2	24.23	0	0.00	24.20	3.2	17,161	0.02%
2023/09/07	4.3	24.23	0	0.00	24.20	4.3	17,201	0.02%
2023/09/06	1.1	24.42	0	0.00	24.35	1.1	17,154	0.01%
2023/09/05	2	24.55	11	24.51	24.50	-9	17,051	-0.05%
2023/09/04	1.7	24.62	0	0.00	24.60	1.7	17,088	0.01%
2023/09/01	1	24.55	0	0.00	24.55	1	17,206	0.01%
2023/08/31	3.5	24.72	0	0.00	24.45	3.5	17,334	0.02%
2023/08/29	0.2	24.70	1	24.55	24.60	-0.9	17,267	0.00%
2023/08/28	0.2	24.60	0	0.00	24.50	0.2	17,312	0.00%
2023/08/25	13.7	24.40	4	24.40	24.35	9.7	17,853	0.05%
2023/08/24	21.9	24.43	0	0.00	24.40	21.9	17,935	0.12%
2023/08/23	0.1	24.60	0.1	24.70	24.55	0.1	17,763	0.00%
2023/08/22	2.4	24.71	0	0.00	24.65	2.4	17,798	0.01%
2023/08/18	12	24.60	1	24.70	24.60	11	17,896	0.06%
2023/08/17	1.7	24.56	0	0.00	24.50	1.7	17,943	0.01%
2023/08/16	6.5	24.65	0	0.00	24.55	6.5	17,968	0.04%
2023/08/15	5.6	25.07	0.7	25.15	25.00	5	18,074	0.03%
2023/08/14	1.8	25.52	0	0.00	25.35	1.8	18,157	0.01%
2023/08/11	10.2	25.75	0	0.00	25.70	10.2	18,303	0.06%
2023/08/10	1.2	25.86	0.1	25.85	25.85	1.1	18,654	0.01%
2023/08/09	2	25.73	2	25.65	25.90	0	18,587	0.00%
2023/08/08	5.2	25.70	0.5	25.70	25.60	4.7	18,629	0.03%
2023/08/07	4.5	25.71	0	0.00	25.75	4.5	18,521	0.02%
2023/08/04	2.7	25.65	4	25.55	25.55	-1.3	19,029	-0.01%
2023/08/02	1.5	25.68	0.5	25.70	25.65	1	19,034	0.00%
2023/08/01	3	25.95	0	0.00	25.95	3	18,926	0.02%
2023/07/31	5.3	25.90	34	26.05	25.85	-28.7	18,911	-0.15%
2023/07/28	10.5	26.05	4	25.90	25.95	6.5	18,840	0.03%
2023/07/27	14.2	25.92	163.1	26.00	26.00	-148.9	19,073	-0.78%	大賣/鉅額交易
2023/07/26	38	26.64	4	26.90	26.95	34	18,746	0.18%
2023/07/25	5	26.50	6	26.45	26.55	-1	18,198	-0.01%
2023/07/24	1.1	26.30	5	26.25	26.25	-3.9	17,976	-0.02%
2023/07/21	0	0.00	1.5	26.58	26.45	-1.5	17,922	-0.01%
2023/07/20	0	0.00	2	26.58	26.60	-2	17,686	-0.01%
2023/07/19	0.2	26.40	0	0.00	26.45	0.2	17,536	0.00%
2023/07/18	0	0.00	3.3	26.35	26.45	-3.3	17,454	-0.02%
2023/07/17	0	0.00	8.5	26.43	26.45	-8.5	17,439	-0.05%
2023/07/14	1.1	26.14	0	0.00	26.30	1.1	17,330	0.01%
2023/07/13	2.1	26.02	0	0.00	26.00	2.1	17,212	0.01%
2023/07/12	1.2	25.53	1	25.75	25.95	0.2	17,202	0.00%
2023/07/11	3	25.72	3.3	25.68	25.80	-0.3	17,178	0.00%
2023/07/10	4.3	25.42	1.1	25.41	25.45	3.2	17,133	0.02%
2023/07/07	6.5	25.53	0	0.00	25.55	6.5	17,090	0.04%
2023/07/06	6.2	25.85	2	26.00	25.80	4.2	17,046	0.02%
2023/07/05	5	26.10	0	0.00	26.15	5	16,503	0.03%
2023/07/04	2.1	26.00	0	0.00	26.05	2.1	16,516	0.01%
2023/07/03	0.1	26.10	0.5	26.20	26.20	-0.4	17,050	0.00%
2023/06/30	2	25.95	0	0.00	26.05	2	17,383	0.01%
2023/06/29	2.1	25.98	1	26.00	25.95	1.1	17,356	0.01%
2023/06/28	0.1	26.15	0	0.00	26.10	0.1	17,343	0.00%
2023/06/27	3.2	26.15	1	26.25	26.20	2.2	17,375	0.01%
2023/06/26	4	26.30	1	26.35	26.35	3	17,445	0.02%
2023/06/21	0.5	26.25	0	0.00	26.40	0.5	17,372	0.00%
2023/06/20	0.6	26.30	0	0.00	26.30	0.6	17,509	0.00%
2023/06/19	0.1	26.10	1	26.10	26.30	-0.9	17,602	-0.01%
2023/06/16	3.1	26.22	1	26.20	26.20	2.1	17,763	0.01%
2023/06/15	5.6	26.20	0	0.00	26.25	5.6	17,695	0.03%
2023/06/14	0.1	26.30	0.3	26.25	26.25	-0.2	18,005	0.00%
2023/06/13	3	26.20	0	0.00	26.30	3	18,799	0.02%
2023/06/12	1.2	26.26	1	26.20	26.20	0.2	18,972	0.00%
2023/06/09	4	26.56	2	26.60	26.50	2	19,209	0.01%
2023/06/08	3.1	26.55	0	0.00	26.60	3.1	19,690	0.02%
2023/06/07	0	0.00	0.6	26.55	26.70	-0.6	20,013	0.00%
2023/06/05	0	0.00	2.1	26.30	26.35	-2.1	20,288	-0.01%
2023/05/31	0	0.00	0.5	25.95	25.90	-0.5	20,433	0.00%
2023/05/30	2	25.98	5.8	25.95	25.90	-3.8	20,093	-0.02%
2023/05/29	4	25.85	26	25.94	25.80	-22	20,295	-0.11%
2023/05/26	0.1	25.85	0	0.00	25.75	0.1	21,019	0.00%
2023/05/25	0	0.00	1	25.80	25.80	-1	21,338	0.00%
2023/05/23	0	0.00	11.5	26.15	26.10	-11.5	24,309	-0.05%
2023/05/22	2	26.23	11.1	26.21	26.20	-9.1	24,670	-0.04%
2023/05/19	0	0.00	18.4	26.24	26.30	-18.4	24,822	-0.07%
2023/05/18	0	25.90	1.8	25.95	26.00	-1.8	24,535	-0.01%
2023/05/17	0	0.00	16.3	25.75	25.90	-16.3	24,518	-0.07%
2023/05/16	1.6	25.68	14.3	25.52	25.70	-12.6	24,504	-0.05%
2023/05/15	0.2	25.20	2	25.30	25.30	-1.9	24,649	-0.01%
2023/05/12	0.7	25.26	3	25.22	25.25	-2.3	24,732	-0.01%
2023/05/11	0.3	25.38	0	0.00	25.45	0.3	24,717	0.00%
2023/05/10	10.3	25.11	23	25.45	25.50	-12.7	24,967	-0.05%
2023/05/09	0	0.00	7.3	25.00	25.05	-7.3	24,612	-0.03%
2023/05/08	2.2	25.00	8.5	25.00	24.95	-6.4	24,684	-0.03%
2023/05/05	0	0.00	1	24.95	24.95	-1	24,564	0.00%
2023/05/04	2	24.85	0	0.00	24.90	2	24,734	0.01%
2023/05/03	1	24.75	8	24.71	24.80	-7	24,849	-0.03%
2023/05/02	2.3	24.72	8	24.62	24.90	-5.7	25,028	-0.02%
2023/04/28	3	24.83	0	0.00	24.95	3	25,602	0.01%
2023/04/27	3.2	24.80	0	0.00	24.80	3.2	25,915	0.01%
2023/04/26	10	24.90	0	0.00	24.95	10	26,074	0.04%
2023/04/25	1.2	24.86	0	0.00	24.95	1.2	26,059	0.00%
2023/04/24	2	24.90	1	24.85	25.00	1	26,186	0.00%
2023/04/21	0.2	24.94	0	0.00	24.85	0.2	26,318	0.00%
2023/04/20	0	0.00	1	24.85	24.90	-1	26,408	0.00%
2023/04/19	1.2	25.14	1	25.05	25.05	0.2	26,893	0.00%
2023/04/18	0.2	25.20	4	25.23	25.30	-3.9	26,824	-0.01%
2023/04/13	0.1	25.30	11	25.29	25.30	-10.9	26,870	-0.04%
2023/04/11	1	25.10	0	0.00	25.25	1	26,870	0.00%
2023/04/07	7	25.05	4	25.03	25.00	3	26,718	0.01%
2023/04/06	0	0.00	17.6	25.44	25.45	-17.6	26,524	-0.07%
2023/03/31	0	0.00	13	25.21	25.30	-13	25,953	-0.05%
2023/03/30	0	0.00	5.1	24.96	25.00	-5.1	25,577	-0.02%
2023/03/29	2.4	24.88	0	0.00	24.90	2.4	25,366	0.01%
2023/03/28	1.3	24.71	9	24.74	24.80	-7.8	25,574	-0.03%
2023/03/27	1.3	24.66	12	24.71	24.70	-10.8	25,631	-0.04%
2023/03/24	0.3	24.64	0	0.00	24.70	0.3	25,780	0.00%
2023/03/23	11.3	24.51	7	24.50	24.65	4.3	25,780	0.02%
2023/03/22	1.3	24.34	4	24.36	24.45	-2.8	25,746	-0.01%
2023/03/21	0.6	24.03	0	0.00	23.95	0.6	25,969	0.00%
2023/03/20	5.3	23.65	2	23.70	23.75	3.3	25,940	0.01%
2023/03/17	4.1	23.70	0	0.00	23.70	4.1	25,820	0.02%
2023/03/16	22.6	23.58	76.2	23.62	23.55	-53.6	25,737	-0.21%
2023/03/15	16.1	24.12	1.7	24.09	24.00	14.4	25,346	0.06%
2023/03/14	24.2	24.08	1	24.10	24.05	23.2	25,227	0.09%
2023/03/13	30	24.30	2	24.28	24.35	28	24,999	0.11%
2023/03/10	25.5	24.59	0	0.00	24.55	25.5	24,830	0.10%
2023/03/09	19.5	24.83	2	24.83	24.85	17.5	24,730	0.07%
2023/03/08	8.1	24.91	11.3	24.99	25.00	-3.2	25,046	-0.01%
2023/03/07	1	24.85	0	0.00	25.00	1	25,186	0.00%
2023/03/06	13.3	24.76	0	0.00	24.85	13.3	25,275	0.05%
2023/03/03	14	24.69	0	0.00	24.65	14	25,394	0.06%
2023/03/02	12	24.68	8	24.75	24.70	4	25,413	0.02%
2023/03/01	15.1	24.77	7.9	24.82	24.80	7.2	25,464	0.03%
2023/02/24	2	24.90	5	24.89	24.95	-3	25,274	-0.01%
2023/02/23	8.6	24.92	28	24.95	24.95	-19.5	24,712	-0.08%
2023/02/22	10.3	24.72	83.3	24.82	24.90	-73	24,520	-0.30%
2023/02/21	524.8	24.68	423.6	24.89	24.75	101.3	24,211	0.42%	大買/大賣/鉅額交易
2023/02/20	26	25.96	6.2	25.97	26.00	19.8	22,032	0.09%
2023/02/17	6	25.39	20	25.40	25.40	-14	22,020	-0.06%
2023/02/16	2.2	25.13	0	0.00	25.10	2.2	22,302	0.01%
2023/02/15	1	25.10	0	0.00	25.05	1	22,859	0.00%
2023/02/14	6.7	25.25	1	25.30	25.25	5.7	22,744	0.03%
2023/02/13	21	24.75	1	25.15	25.20	20	22,744	0.09%
2023/02/10	2.7	24.76	1	24.70	24.70	1.7	22,403	0.01%
2023/02/09	2	24.60	0	0.00	24.60	2	22,403	0.01%
2023/02/08	41	24.60	0	0.00	24.50	41	22,448	0.18%
2023/02/07	1	24.50	0.1	24.55	24.40	0.9	22,204	0.00%
2023/02/06	5.3	24.58	0	0.00	24.50	5.3	22,109	0.02%
2023/02/02	25.8	24.59	2	24.60	24.65	23.8	22,066	0.11%
2023/02/01	2.2	24.61	0	0.00	24.65	2.2	21,983	0.01%
2023/01/31	38.1	24.60	10	24.55	24.50	28.1	22,091	0.13%
2023/01/30	6	24.54	1.1	24.57	24.90	5	21,892	0.02%
2023/01/17	3.1	24.22	0	0.00	24.15	3.1	21,493	0.01%
2023/01/16	4.2	24.44	3	24.55	24.45	1.2	21,542	0.01%
2023/01/13	1.2	24.32	0	0.00	24.25	1.2	21,747	0.01%
2023/01/12	0.9	24.24	0	0.00	24.05	0.9	22,253	0.00%
2023/01/11	5.1	24.20	0	0.00	24.20	5.1	22,618	0.02%
2023/01/10	1	24.40	0	0.00	24.50	1	23,176	0.00%
2023/01/09	0.6	24.60	8.1	24.50	24.60	-7.5	23,482	-0.03%
2023/01/06	2	23.98	0	0.00	23.95	2	23,520	0.01%
2023/01/05	1.1	24.00	0	0.00	24.00	1.1	24,293	0.00%
2023/01/04	8.3	23.83	1	24.00	23.80	7.3	24,469	0.03%
2022/12/30	1	24.20	0	0.00	24.05	1	25,089	0.00%
2022/12/29	5.1	23.99	3	24.00	24.10	2.1	25,674	0.01%
2022/12/28	0.2	24.20	0	0.00	24.05	0.2	25,844	0.00%
2022/12/27	0.2	24.30	4	24.28	24.30	-3.8	26,088	-0.01%
2022/12/23	0.4	24.19	0	0.00	24.10	0.4	26,908	0.00%
2022/12/22	0	0.00	3	24.25	24.35	-3	27,330	-0.01%
2022/12/20	4.1	24.03	11	23.90	24.00	-7	27,990	-0.02%
2022/12/19	3	24.08	0	0.00	24.30	3	28,030	0.01%
2022/12/16	1.4	24.29	0	0.00	24.25	1.4	28,079	0.00%
2022/12/15	1.1	24.47	3	24.60	24.60	-1.9	28,313	-0.01%
2022/12/14	0	0.00	1	24.60	24.65	-1	28,358	0.00%
2022/12/13	11.2	24.52	0	0.00	24.20	11.2	28,309	0.04%
2022/12/12	6.1	24.58	0	0.00	24.55	6.1	27,953	0.02%
2022/12/09	4	24.63	0	0.00	24.65	4	28,309	0.01%
2022/12/08	0.5	24.65	0	0.00	24.65	0.5	28,421	0.00%
2022/12/07	3.2	24.38	2	24.35	24.40	1.2	28,384	0.00%
2022/12/06	0.1	24.30	0.6	24.25	24.20	-0.5	28,176	0.00%
2022/12/05	2	24.30	0	0.00	24.25	2	28,230	0.01%
2022/12/02	6.3	24.32	0	0.00	24.15	6.3	28,164	0.02%
2022/12/01	3.6	24.67	0.1	24.75	24.60	3.5	28,065	0.01%
2022/11/30	1	24.80	11	24.87	24.80	-10	27,907	-0.04%
2022/11/29	9	24.30	0	0.00	24.50	9	27,597	0.03%
2022/11/28	1.1	23.76	1.2	24.11	24.10	-0.1	27,285	0.00%
2022/11/25	1	24.00	4	23.95	24.15	-3	27,359	-0.01%
2022/11/23	2	23.80	0	0.00	24.00	2	27,320	0.01%
2022/11/22	2	23.60	0	0.00	23.75	2	27,186	0.01%
2022/11/21	3	23.48	0	0.00	23.75	3	27,053	0.01%
2022/11/18	6	23.53	0	0.00	23.70	6	26,863	0.02%
2022/11/17	4.2	23.69	0	0.00	23.75	4.2	26,730	0.02%
2022/11/16	12	24.06	0	0.00	24.00	12	26,587	0.05%
2022/11/15	3	24.18	9	24.15	24.20	-6	26,305	-0.02%
2022/11/14	1	24.00	0	0.00	24.05	1	25,900	0.00%
2022/11/11	40.3	23.80	2.2	23.99	24.00	38	25,449	0.15%
2022/11/10	2	23.23	0	0.00	23.20	2	24,852	0.01%
2022/11/09	4.2	23.39	0	0.00	23.45	4.2	24,785	0.02%
2022/11/08	1	23.45	0	0.00	23.50	1	24,490	0.00%
2022/11/07	10	23.25	0	0.00	23.50	10	24,427	0.04%
2022/11/04	0.1	23.00	0	0.00	23.05	0.1	24,457	0.00%
2022/11/03	1.3	23.07	0	0.00	23.05	1.3	24,429	0.01%
2022/11/02	7.5	23.24	0	0.00	23.25	7.5	24,583	0.03%
2022/11/01	0	0.00	2	23.38	23.40	-2	24,560	-0.01%
2022/10/31	5	23.24	10.3	23.31	23.20	-5.3	24,549	-0.02%
2022/10/28	1.1	23.11	0	0.00	23.15	1.1	24,458	0.00%
2022/10/27	5.2	23.28	0	0.00	23.10	5.2	24,668	0.02%
2022/10/26	6	23.23	1	23.30	23.20	5	24,592	0.02%
2022/10/25	5.1	22.70	1.6	22.65	22.80	3.5	24,368	0.01%
2022/10/24	0.1	22.85	0	0.00	22.85	0.1	24,346	0.00%
2022/10/21	2.1	22.90	0	0.00	22.95	2.1	24,367	0.01%
2022/10/20	4	22.19	5.6	22.11	22.55	-1.6	24,420	-0.01%
2022/10/19	11.6	22.82	1.4	22.71	22.50	10.3	24,148	0.04%
2022/10/18	14.4	22.91	10	22.95	23.00	4.4	24,006	0.02%
2022/10/17	2	23.10	4.6	23.11	23.10	-2.6	23,675	-0.01%
2022/10/14	18.2	23.62	5	23.65	23.55	13.2	23,619	0.06%
2022/10/13	11.4	23.79	54.4	23.78	23.75	-43.1	23,349	-0.18%
2022/10/12	4.4	24.26	0.2	24.25	24.60	4.2	22,797	0.02%
2022/10/11	13.3	24.58	250.3	24.45	24.40	-237	22,867	-1.04%	大賣/鉅額交易
2022/10/07	12.1	25.25	0	0.00	25.30	12.1	22,305	0.05%
2022/10/06	2.2	25.28	1	25.25	25.45	1.2	22,453	0.01%
2022/10/05	5	25.29	0.3	25.40	25.25	4.7	22,312	0.02%
2022/10/04	259.2	25.54	2.1	25.31	25.30	257.1	22,603	1.14%	大買/鉅額交易
2022/10/03	5	25.43	0.3	25.50	25.35	4.7	23,041	0.02%
2022/09/30	11.2	25.85	0	0.00	25.75	11.2	22,887	0.05%
2022/09/29	3.7	25.99	0	0.00	26.10	3.7	22,759	0.02%
2022/09/28	0.3	26.17	0.5	26.15	26.10	-0.2	22,658	0.00%
2022/09/27	3	26.17	88.6	26.40	26.15	-85.6	22,376	-0.38%
2022/09/26	1.1	26.45	468.8	26.39	26.35	-467.8	22,217	-2.11%	大賣/鉅額交易
2022/09/23	2.2	26.75	2	26.85	26.75	0.2	22,276	0.00%
2022/09/22	4.2	26.85	23	26.83	26.80	-18.9	22,245	-0.08%
2022/09/21	1.7	27.34	0	0.00	27.30	1.7	21,945	0.01%
2022/09/20	1.1	27.35	0.3	27.50	27.40	0.8	21,898	0.00%
2022/09/19	0	0.00	2	27.40	27.40	-2	21,916	-0.01%
2022/09/14	2.1	27.48	1	27.50	27.40	1.1	21,826	0.01%
2022/09/08	1.7	27.48	0	0.00	27.50	1.7	22,215	0.01%
2022/09/07	7.1	27.47	0	0.00	27.30	7.1	22,493	0.03%
2022/09/06	0	0.00	1	27.60	27.80	-1	22,502	0.00%
2022/09/05	7.4	27.61	3.1	27.60	27.55	4.4	22,607	0.02%
2022/09/02	0.7	27.76	0	0.00	27.60	0.7	22,677	0.00%
2022/09/01	1.8	27.72	0	0.00	27.65	1.8	22,680	0.01%
2022/08/31	5.4	27.86	3.9	28.17	28.20	1.5	22,507	0.01%
2022/08/30	2	27.63	1.1	27.62	27.65	0.9	22,279	0.00%
2022/08/29	1.1	27.65	0	0.00	27.70	1.1	22,262	0.00%
2022/08/26	2	27.95	0	0.00	28.00	2	22,205	0.01%
2022/08/25	1	27.80	0	0.00	27.80	1	22,389	0.00%
2022/08/24	1	27.75	0	0.00	27.65	1	22,660	0.00%
2022/08/23	1.4	27.59	0	0.00	27.55	1.4	23,486	0.01%
2022/08/19	0	0.00	1	28.10	28.05	-1	23,772	0.00%
2022/08/18	3.1	28.00	0	0.00	28.05	3.1	24,571	0.01%
2022/08/17	9.1	28.20	3.5	28.23	28.25	5.5	24,592	0.02%
2022/08/16	7	28.26	0	0.00	28.30	7	24,579	0.03%
2022/08/15	0	0.00	3	28.40	28.35	-3	24,915	-0.01%
2022/08/12	4	28.35	0.1	28.50	28.45	3.9	25,136	0.02%
2022/08/11	3	28.48	0	0.00	28.50	3	25,489	0.01%
2022/08/10	1.1	28.25	0	0.00	28.15	1.1	25,919	0.00%
2022/08/09	1.1	28.04	0	0.00	28.10	1.1	26,201	0.00%
2022/08/08	8.1	27.48	0	0.00	27.60	8.1	26,293	0.03%
2022/08/05	1	27.55	0	0.00	27.55	1	26,864	0.00%
2022/08/04	1.2	27.23	1	27.25	27.30	0.2	27,340	0.00%
2022/08/03	6.1	27.07	2	27.05	27.20	4.1	27,583	0.01%
2022/08/02	2	27.40	13	27.40	27.35	-11	28,013	-0.04%
2022/08/01	2.7	27.39	0	0.00	27.20	2.7	28,162	0.01%
2022/07/29	10.7	27.54	1	27.65	27.50	9.7	28,435	0.03%
2022/07/28	6.7	27.47	0	0.00	27.65	6.7	28,289	0.02%
2022/07/27	6.1	29.28	12	29.19	29.35	-5.9	28,025	-0.02%
2022/07/25	23	29.07	11.4	29.27	29.15	11.6	27,790	0.04%
2022/07/22	9.2	28.46	0.1	29.15	29.05	9.1	27,909	0.03%
2022/07/21	2	28.35	1	28.30	28.45	1	27,922	0.00%
2022/07/20	0.4	28.25	0	0.00	27.85	0.4	27,933	0.00%
2022/07/19	1.7	27.76	0	0.00	27.85	1.7	27,927	0.01%
2022/07/18	2	27.25	2	28.00	28.00	0	28,027	0.00%
2022/07/15	3.1	27.15	0	0.00	27.20	3.1	27,870	0.01%
2022/07/14	0.2	27.30	0	0.00	27.40	0.2	27,967	0.00%
2022/07/13	7.1	27.01	0.5	27.15	27.10	6.6	27,947	0.02%
2022/07/12	2.3	26.48	0	0.00	26.50	2.3	28,125	0.01%
2022/07/11	10.3	27.20	12.5	27.23	27.05	-2.2	27,990	-0.01%
2022/07/08	3.9	28.60	0	0.00	28.30	3.9	28,352	0.01%
2022/07/07	1.2	28.58	1	28.20	28.60	0.2	28,510	0.00%
2022/07/06	0.1	28.70	3	28.68	28.60	-2.9	28,719	-0.01%
2022/07/05	0.1	29.05	0	0.00	29.05	0.1	29,133	0.00%
2022/07/04	0.2	29.00	18.5	29.17	28.95	-18.3	29,590	-0.06%
2022/07/01	2.1	28.91	3	29.07	29.10	-0.9	30,456	0.00%
2022/06/30	0.3	29.17	3.7	29.14	29.00	-3.4	30,507	-0.01%
2022/06/29	0	29.55	0	0.00	29.40	0	30,565	0.00%
2022/06/28	2.2	29.80	0.1	29.75	29.70	2.1	30,665	0.01%
2022/06/27	0	29.85	0	0.00	29.70	0	30,904	0.00%
2022/06/24	0.1	29.60	1	29.70	29.65	-1	31,025	0.00%
2022/06/23	0.1	29.40	14	29.27	29.40	-13.9	31,097	-0.04%
2022/06/22	1.2	29.00	2	29.00	28.95	-0.8	30,976	0.00%
2022/06/21	0.1	29.50	0	0.00	29.50	0.1	30,840	0.00%
2022/06/20	0	0.00	6	29.23	29.00	-6	30,838	-0.02%
2022/06/17	1.2	28.97	2.1	29.16	29.10	-0.9	30,830	0.00%
2022/06/16	1.5	29.78	16.3	29.62	29.50	-14.8	30,482	-0.05%
2022/06/15	2	29.08	1.1	29.15	29.15	0.9	30,603	0.00%
2022/06/13	5.3	28.91	1	28.90	28.90	4.3	30,810	0.01%
2022/06/10	0.1	29.25	0	0.00	29.15	0.1	30,665	0.00%
2022/06/09	2.1	29.11	0	0.00	29.15	2.1	30,719	0.01%
2022/06/08	0.1	29.50	0	0.00	29.50	0.1	30,664	0.00%
2022/06/07	0.2	29.45	0	0.00	29.35	0.2	30,891	0.00%
2022/06/06	10	29.50	0	0.00	29.60	10	31,008	0.03%
2022/06/02	1.1	29.60	0.1	29.70	29.55	1	31,306	0.00%
2022/06/01	3.1	30.00	0	0.00	29.80	3.1	31,558	0.01%
2022/05/30	0	0.00	2	29.80	30.05	-2	30,566	-0.01%
2022/05/27	4	29.46	1.5	29.30	29.40	2.5	30,477	0.01%
2022/05/26	42	28.83	1	29.00	28.80	41	30,519	0.13%
2022/05/25	4	29.39	0.1	29.65	29.55	3.9	30,243	0.01%
2022/05/24	1	29.50	1	29.55	29.45	0	30,635	0.00%
2022/05/23	4	29.68	1	29.25	29.45	3	30,589	0.01%
2022/05/20	3.1	28.88	4	28.90	28.90	-0.9	30,556	0.00%
2022/05/19	20.3	28.80	0	0.00	28.75	20.3	30,358	0.07%
2022/05/18	6.2	28.94	1.1	29.09	29.60	5.1	29,968	0.02%
2022/05/17	2.2	28.84	0	0.00	28.60	2.2	29,719	0.01%
2022/05/16	4.8	29.16	3	29.10	29.10	1.8	29,628	0.01%
2022/05/13	4.4	29.41	0	0.00	29.45	4.4	29,513	0.01%
2022/05/12	3	29.71	10	29.55	29.50	-7	29,045	-0.02%
2022/05/11	3.1	30.51	0.2	30.30	30.65	2.9	28,676	0.01%
2022/05/10	7	29.78	1	29.70	30.35	6	28,560	0.02%
2022/05/09	3.3	30.80	1	30.85	30.70	2.3	28,178	0.01%
2022/05/06	13.2	31.48	5	31.70	31.80	8.2	28,159	0.03%
2022/05/05	2.2	32.13	11	32.15	32.10	-8.8	28,325	-0.03%
2022/05/04	2.4	32.53	25	32.56	32.40	-22.6	28,119	-0.08%
2022/05/03	40.3	32.96	23	32.98	32.70	17.3	28,203	0.06%
2022/04/29	4	33.55	3	33.53	33.85	1	27,989	0.00%
2022/04/28	4	33.18	0	0.00	33.30	4	27,975	0.01%
2022/04/27	9.2	32.97	4.5	32.90	33.20	4.7	27,580	0.02%
2022/04/26	6	33.25	2	33.35	33.45	4	27,301	0.01%
2022/04/25	5.3	32.39	25	32.57	32.45	-19.7	26,959	-0.07%
2022/04/22	3.3	32.35	14.6	32.81	33.00	-11.3	26,784	-0.04%
2022/04/21	0.3	32.33	12	32.25	32.20	-11.7	26,673	-0.04%
2022/04/20	0.1	32.25	0	0.00	32.50	0.1	26,892	0.00%
2022/04/19	10.6	32.29	0.1	32.35	32.15	10.5	26,908	0.04%
2022/04/18	12.3	32.20	13	32.13	32.20	-0.7	26,963	0.00%
2022/04/15	9.2	33.63	8.2	33.29	33.30	1	26,415	0.00%
2022/04/14	65.2	34.38	12.1	34.09	33.35	53	26,342	0.20%
2022/04/13	1.1	35.10	7.1	35.23	35.25	-6.1	25,645	-0.02%
2022/04/12	3	35.05	7	35.09	35.15	-4	25,441	-0.02%
2022/04/11	3	34.93	1.7	35.11	35.35	1.3	25,024	0.01%
2022/04/08	6	34.73	16.3	34.50	34.85	-10.3	24,284	-0.04%
2022/04/07	7.4	34.29	35.2	34.26	33.75	-27.9	23,842	-0.12%
2022/04/06	132.1	33.48	19.5	33.69	34.05	112.6	22,977	0.49%	大買/鉅額交易
2022/04/01	7	32.98	2	32.93	33.00	5	22,610	0.02%
2022/03/31	0	0.00	4.1	33.07	33.05	-4.1	22,363	-0.02%
2022/03/30	0	0.00	5.9	32.85	32.85	-5.9	22,078	-0.03%
2022/03/29	0.1	32.20	10.3	32.42	32.30	-10.2	21,769	-0.05%
2022/03/28	1	31.70	4.5	31.76	32.10	-3.5	21,517	-0.02%
2022/03/25	5.8	31.68	2	31.70	31.80	3.7	21,349	0.02%
2022/03/24	6	31.70	1	31.70	31.80	5	21,255	0.02%
2022/03/23	0.3	31.63	4.3	31.56	31.70	-4	21,237	-0.02%
2022/03/22	0	0.00	3	31.25	31.40	-3	20,979	-0.01%
2022/03/21	2	31.10	10	31.15	31.15	-8	20,700	-0.04%
2022/03/18	2	31.05	1	31.25	31.05	1	20,610	0.00%
2022/03/17	0	0.00	8	31.28	30.90	-8	20,246	-0.04%
2022/03/16	1	30.50	3.3	30.45	30.50	-2.3	19,838	-0.01%
2022/03/15	1.1	30.01	0	0.00	30.10	1.1	19,599	0.01%
2022/03/14	3	29.98	11	30.05	30.05	-8	19,488	-0.04%
2022/03/11	1	29.90	1	29.95	29.95	0	19,522	0.00%
2022/03/10	29	29.43	0	0.00	29.90	29	19,461	0.15%
2022/03/09	7.2	28.94	1	29.15	28.80	6.2	19,237	0.03%
2022/03/08	7	28.94	19.7	28.91	28.95	-12.8	19,069	-0.07%
2022/03/07	7.7	29.06	12.2	29.01	29.20	-4.6	18,755	-0.02%
2022/03/04	5	29.71	1	29.65	29.70	4	18,877	0.02%
2022/03/03	2	29.90	6	29.90	29.95	-4	18,961	-0.02%
2022/03/02	1	29.70	1	29.85	29.90	0	19,008	0.00%
2022/03/01	3.5	29.65	11	29.81	29.80	-7.5	18,859	-0.04%
2022/02/25	5.1	29.26	8	29.29	29.45	-2.9	19,000	-0.02%
2022/02/24	12.2	29.54	7	29.49	29.60	5.2	18,467	0.03%
2022/02/23	7.1	29.96	6	29.98	30.00	1.1	18,052	0.01%
2022/02/22	8.3	29.90	2	29.95	30.00	6.3	18,132	0.03%
2022/02/21	5.5	30.21	3	30.15	30.20	2.5	17,846	0.01%
2022/02/18	1.1	30.26	0	0.00	30.35	1.1	17,825	0.01%
2022/02/17	5	30.56	0.4	30.65	30.50	4.7	17,913	0.03%
2022/02/16	1	30.40	61	30.51	30.65	-60	17,857	-0.34%
2022/02/15	0	0.00	0.1	30.65	30.25	-0.1	17,736	0.00%
2022/02/14	1.7	30.16	0.5	30.23	30.35	1.1	18,057	0.01%
2022/02/11	1.3	30.15	2.1	30.34	30.40	-0.8	18,304	0.00%
2022/02/10	0.1	30.29	17	30.14	30.30	-16.9	18,248	-0.09%
2022/02/09	0.2	30.20	7.4	30.25	30.35	-7.2	18,159	-0.04%
2022/02/08	1.3	29.93	11	30.08	30.10	-9.7	17,802	-0.05%
2022/02/07	43.4	29.69	0	0.00	29.95	43.4	17,460	0.25%
2022/01/26	5.1	28.95	10	29.00	29.00	-4.9	16,923	-0.03%
2022/01/25	5	28.48	4.1	28.60	28.85	0.9	16,852	0.01%
2022/01/24	4.3	28.52	2	28.63	28.85	2.3	16,611	0.01%
2022/01/21	1.9	28.77	2.6	28.82	28.85	-0.7	16,652	0.00%
2022/01/20	2.2	28.86	8.3	28.80	28.95	-6.1	16,580	-0.04%
2022/01/19	5	29.00	10.1	29.05	29.00	-5.1	16,539	-0.03%
2022/01/18	0	0.00	1.6	29.17	29.20	-1.6	16,580	-0.01%
2022/01/17	6.2	29.16	9.3	29.16	29.20	-3.1	16,515	-0.02%
2022/01/14	2.3	29.36	4	29.45	29.50	-1.7	16,375	-0.01%
2022/01/13	6	29.54	3.2	29.70	29.90	2.9	16,353	0.02%
2022/01/12	3.5	29.30	3	29.28	29.40	0.5	16,038	0.00%
2022/01/11	20	28.95	4.1	29.10	29.30	15.9	15,830	0.10%
2022/01/10	0	0.00	8	28.95	28.95	-8	15,589	-0.05%
2022/01/07	2.1	28.80	27.3	28.93	28.95	-25.1	15,599	-0.16%
2022/01/06	0	0.00	61	28.48	28.55	-61	15,267	-0.40%
2022/01/05	0	0.00	1	28.15	28.20	-1	14,964	-0.01%
2022/01/04	0	0.00	3	28.07	28.10	-3	15,078	-0.02%
2022/01/03	4	28.05	0	0.00	28.00	4	15,109	0.03%
2021/12/29	0.9	28.05	0	0.00	28.05	0.9	15,235	0.01%
2021/12/28	0.1	27.95	23	28.00	28.00	-22.8	15,216	-0.15%
2021/12/27	0	0.00	2.1	27.95	27.95	-2.1	15,232	-0.01%
2021/12/23	0	0.00	0.1	27.95	27.90	-0.1	15,713	0.00%
2021/12/22	2.1	27.85	3.4	27.90	27.90	-1.3	15,935	-0.01%
2021/12/21	0	0.00	3	27.85	27.95	-3	15,970	-0.02%
2021/12/20	0.3	27.90	0	0.00	27.80	0.3	16,105	0.00%
2021/12/17	1.6	27.93	17	27.94	28.00	-15.4	16,162	-0.10%
2021/12/16	1.5	27.78	4	27.75	27.85	-2.5	16,103	-0.02%
2021/12/15	2	27.68	1	27.70	27.70	1	16,649	0.01%
2021/12/14	0.2	27.75	1	27.75	27.75	-0.8	17,018	0.00%
2021/12/13	4.1	27.91	1	27.95	27.85	3.1	17,039	0.02%
2021/12/10	0.1	27.95	1	27.95	27.95	-0.9	16,974	-0.01%
2021/12/09	0.2	27.92	0	0.00	28.00	0.2	17,054	0.00%
2021/12/08	4.1	27.95	2	28.00	28.00	2.1	17,096	0.01%
2021/12/07	0.2	27.75	15	27.88	28.00	-14.8	17,150	-0.09%
2021/12/06	0	0.00	7	27.89	27.90	-7	17,161	-0.04%
2021/12/03	3	27.75	4.1	27.76	27.85	-1.1	17,375	-0.01%
2021/12/02	0	0.00	13	27.58	27.70	-13	17,391	-0.07%
2021/12/01	1.2	27.40	5	27.20	27.55	-3.8	17,536	-0.02%
2021/11/30	5	27.22	1	27.35	26.95	4	17,713	0.02%
2021/11/29	2.4	27.19	3.1	27.24	27.20	-0.7	17,555	0.00%
2021/11/26	4.2	27.53	4	27.59	27.60	0.2	18,159	0.00%
2021/11/24	4	27.93	14.9	27.97	28.00	-10.9	20,638	-0.05%
2021/11/23	3.1	27.34	1	27.35	27.40	2.1	21,097	0.01%
2021/11/22	2.4	27.32	2.5	27.40	27.50	-0.1	21,440	0.00%
2021/11/19	2.3	27.73	0	0.00	27.65	2.3	21,606	0.01%
2021/11/18	4.2	27.88	15	27.95	27.95	-10.8	22,181	-0.05%
2021/11/17	3.2	27.88	5	27.90	27.95	-1.9	22,368	-0.01%
2021/11/16	0	0.00	7	27.86	27.90	-7	22,525	-0.03%
2021/11/15	0	0.00	5	27.85	27.95	-5	22,819	-0.02%
2021/11/12	6.1	27.60	10	27.66	27.60	-3.9	22,868	-0.02%
2021/11/11	0	27.35	68	27.64	27.75	-68	23,019	-0.30%
2021/11/10	4	27.33	18.9	27.33	27.35	-14.9	22,766	-0.07%
2021/11/09	0.2	26.90	2.2	26.94	27.00	-2	22,490	-0.01%
2021/11/08	0.1	26.80	1	26.90	26.90	-0.9	22,524	0.00%
2021/11/05	0	0.00	0.1	26.80	26.80	-0.1	22,508	0.00%
2021/11/04	1.3	26.70	3.8	26.74	26.70	-2.5	22,650	-0.01%
2021/11/03	1.5	26.65	1	26.65	26.70	0.5	22,821	0.00%
2021/11/02	2.1	26.70	1.5	26.70	26.70	0.6	22,957	0.00%
2021/11/01	3	26.72	2	26.65	26.65	1	23,062	0.00%
2021/10/29	0.3	26.50	0	0.00	26.55	0.3	23,108	0.00%
2021/10/28	4.5	26.72	0	0.00	26.60	4.5	22,959	0.02%
2021/10/27	2	26.70	3.1	26.73	26.75	-1.1	23,112	0.00%
2021/10/26	0.5	26.60	2	26.58	26.65	-1.5	23,197	-0.01%
2021/10/25	2.2	26.38	0.2	26.50	26.35	2	23,185	0.01%
2021/10/22	2.2	26.40	1	26.45	26.45	1.2	23,368	0.01%
2021/10/21	3	26.42	2	26.45	26.50	1	23,477	0.00%
2021/10/20	0.2	26.25	3	26.27	26.30	-2.8	23,426	-0.01%
2021/10/19	5.7	26.24	4	26.24	26.25	1.7	23,572	0.01%
2021/10/18	3	26.20	11	26.15	26.20	-8	23,748	-0.03%
2021/10/15	3.5	26.20	12	26.20	26.20	-8.5	23,849	-0.04%
2021/10/14	2	26.28	4	26.20	26.10	-2	23,979	-0.01%
2021/10/13	0.2	26.10	10	26.10	26.15	-9.8	24,116	-0.04%
2021/10/12	5	25.92	3	26.05	26.15	2	24,346	0.01%
2021/10/08	6.2	26.03	0	0.00	26.00	6.2	24,156	0.03%
2021/10/07	1	26.25	0	0.00	26.25	1	24,320	0.00%
2021/10/06	0.2	26.03	1	26.00	26.05	-0.8	24,491	0.00%
2021/10/05	3.2	25.94	2	25.95	25.90	1.2	24,529	0.00%
2021/10/04	0.2	26.10	3.9	26.04	26.00	-3.7	24,580	-0.02%
2021/10/01	9	26.04	3	26.10	26.10	6	24,614	0.02%
2021/09/30	1	26.26	0.1	26.30	26.30	0.9	24,461	0.00%
2021/09/29	2.3	26.22	0	0.00	26.35	2.3	24,349	0.01%
2021/09/28	1.1	26.31	1.3	26.39	26.40	-0.2	24,262	0.00%
2021/09/27	0.2	26.40	2	26.40	26.40	-1.8	24,322	-0.01%
2021/09/24	2	26.35	0	0.00	26.30	2	24,287	0.01%
2021/09/23	2	26.15	10	26.22	26.25	-8	24,375	-0.03%
2021/09/22	9.3	25.87	0	0.00	25.90	9.3	24,477	0.04%
2021/09/17	11	26.30	0	0.00	26.25	11	24,030	0.05%
2021/09/16	2.2	26.35	2.2	26.31	26.35	0	23,797	0.00%
2021/09/15	2.2	26.31	1.1	26.31	26.30	1.1	23,745	0.00%
2021/09/14	3	26.33	7	26.34	26.35	-4	23,843	-0.02%
2021/09/13	1	26.25	3.9	26.33	26.30	-2.9	23,811	-0.01%
2021/09/10	2.1	26.25	1	26.25	26.30	1.1	23,932	0.00%
2021/09/09	5.2	26.20	7.5	26.25	26.25	-2.3	24,207	-0.01%
2021/09/08	0.4	26.21	1.5	26.22	26.25	-1.2	24,179	0.00%
2021/09/07	2.7	26.21	2.7	26.24	26.25	0	24,088	0.00%
2021/09/06	5.7	26.26	20	26.30	26.25	-14.3	23,993	-0.06%
2021/09/03	21.7	26.24	2	26.25	26.30	19.7	23,818	0.08%
2021/09/02	2.5	26.10	0	0.00	26.25	2.5	23,598	0.01%
2021/09/01	47.3	26.07	0	0.00	26.05	47.3	23,230	0.20%
2021/08/31	32.2	26.07	14.3	26.12	26.60	17.9	22,507	0.08%
2021/08/30	21.2	27.82	30.5	27.84	27.85	-9.3	20,942	-0.04%
2021/08/27	13.2	27.46	23.7	27.57	27.70	-10.5	19,846	-0.05%
2021/08/26	7	27.32	40	27.35	27.40	-33	19,041	-0.17%
2021/08/25	19.2	27.33	9.2	27.26	27.35	10	18,798	0.05%
2021/08/24	6	27.06	21.2	27.10	27.30	-15.2	18,566	-0.08%
2021/08/23	14.3	26.87	3	26.93	26.90	11.3	17,996	0.06%
2021/08/20	1.5	26.83	5	26.85	26.85	-3.5	17,928	-0.02%
2021/08/19	11.3	26.81	0	0.00	26.95	11.3	18,302	0.06%
2021/08/18	0.5	27.00	2	27.00	27.00	-1.5	17,916	-0.01%
2021/08/17	0	0.00	0.9	27.00	26.95	-0.9	17,749	-0.01%
2021/08/16	12.2	26.69	2.3	26.72	26.70	9.9	17,505	0.06%
2021/08/13	6	26.90	0	0.00	26.95	6	17,345	0.03%
2021/08/12	0	0.00	2.8	26.99	27.00	-2.8	17,308	-0.02%
2021/08/11	0.2	26.95	4	26.99	27.00	-3.8	17,244	-0.02%
2021/08/10	0.2	26.91	12	26.88	27.00	-11.8	17,443	-0.07%
2021/08/09	1.2	26.85	7	26.77	26.90	-5.8	18,082	-0.03%
2021/08/06	1	26.85	0	0.00	26.85	1	18,103	0.01%
2021/08/05	0	0.00	2.6	26.90	26.90	-2.6	18,629	-0.01%
2021/08/04	0.3	26.85	2	26.93	26.90	-1.7	20,131	-0.01%
2021/08/03	42.7	26.90	1	26.95	26.95	41.7	20,465	0.20%
2021/08/02	0.5	26.75	26.9	26.78	26.90	-26.4	20,712	-0.13%
2021/07/30	0	0.00	4	26.59	26.50	-4	20,574	-0.02%
2021/07/29	0	0.00	36	26.60	26.60	-36	20,545	-0.18%
2021/07/28	8.2	26.36	0	0.00	26.50	8.2	20,655	0.04%
2021/07/27	31	26.55	0	0.00	26.50	31	21,197	0.15%
2021/07/22	1	26.40	0.1	26.45	26.45	0.9	21,421	0.00%
2021/07/21	1	26.35	1	26.35	26.35	0	21,320	0.00%
2021/07/20	0	0.00	5	26.42	26.40	-5	21,381	-0.02%
2021/07/19	4	26.33	0	0.00	26.40	4	21,433	0.02%
2021/07/15	0	0.00	2	26.40	26.35	-2	21,674	-0.01%
2021/07/14	38	26.24	3	26.27	26.30	35	21,797	0.16%
2021/07/13	10	26.25	3	26.25	26.25	7	21,942	0.03%
2021/07/12	0	0.00	1	26.25	26.25	-1	22,083	0.00%
2021/07/09	4	26.05	10	26.05	26.20	-6	22,478	-0.03%
2021/07/08	0.2	26.15	1	26.15	26.20	-0.8	22,743	0.00%
2021/07/07	2	26.08	1	26.10	26.15	1	22,891	0.00%
2021/07/06	0	0.00	1	26.15	26.15	-1	23,074	0.00%
2021/07/05	0	0.00	4	26.00	26.05	-4	23,161	-0.02%
2021/07/02	4	25.99	3.3	26.00	26.00	0.7	23,201	0.00%
2021/07/01	5	26.10	15.1	26.20	26.00	-10.1	23,204	-0.04%
2021/06/30	0	0.00	1	26.20	26.30	-1	23,240	0.00%
2021/06/29	1	26.05	2	26.10	26.15	-1	23,187	0.00%
2021/06/25	1	26.10	1	26.15	26.15	0	23,499	0.00%
2021/06/24	3	25.93	6	25.95	25.95	-3	23,579	-0.01%
2021/06/23	0.2	25.50	0	0.00	25.90	0.2	23,683	0.00%
2021/06/22	5.2	25.45	1	25.50	25.40	4.2	23,735	0.02%
2021/06/21	4.8	25.43	0	0.00	25.45	4.8	23,739	0.02%
2021/06/18	6	25.53	0	0.00	25.50	6	23,754	0.03%
2021/06/17	15.2	25.56	0	0.00	25.65	15.2	23,584	0.06%
2021/06/16	3	25.63	5	25.65	25.60	-2	23,962	-0.01%
2021/06/15	2.4	25.70	3.2	25.70	25.75	-0.8	23,927	0.00%
2021/06/11	0	0.00	2	25.85	25.80	-2	24,103	-0.01%
2021/06/09	1.2	25.80	1	25.70	25.70	0.2	24,614	0.00%
2021/06/07	40	25.80	2	25.90	25.90	38	25,064	0.15%
2021/06/04	1	25.85	4	25.86	25.95	-3	25,575	-0.01%
2021/06/03	0	0.00	2	25.88	25.95	-2	26,131	-0.01%
2021/06/01	0	0.00	0.8	25.95	25.90	-0.8	26,357	0.00%
2021/05/31	4	25.54	0.5	25.60	25.55	3.5	26,612	0.01%
2021/05/27	4	25.39	0	0.00	25.30	4	26,841	0.01%
2021/05/25	3.3	25.40	0.2	25.50	25.40	3.2	27,379	0.01%
2021/05/24	5	25.25	0	0.00	25.25	5	27,482	0.02%
2021/05/21	35	25.40	0	0.00	25.45	35	27,796	0.13%
2021/05/20	3.8	25.33	2	25.28	25.25	1.8	27,902	0.01%
2021/05/19	12	25.50	1	25.45	25.40	11	27,954	0.04%
2021/05/18	1.3	25.51	3	25.50	25.60	-1.7	28,091	-0.01%
2021/05/17	113.3	25.08	4	24.91	24.95	109.3	28,481	0.38%	大買/鉅額交易
2021/05/14	4	25.45	15	25.45	25.55	-11	27,862	-0.04%
2021/05/13	4.2	25.31	20	25.23	25.35	-15.8	27,860	-0.06%
2021/05/12	29.2	25.37	2	26.25	25.40	27.2	27,438	0.10%
2021/05/11	0.2	26.60	0.2	26.55	26.25	0	26,033	0.00%
2021/05/10	0.4	26.72	5.5	26.71	26.80	-5.1	25,839	-0.02%
2021/05/07	1.2	26.64	0	0.00	26.65	1.2	26,540	0.00%
2021/05/06	0	26.55	6	26.58	26.60	-6	26,979	-0.02%
2021/05/05	12.3	26.19	9	26.39	26.30	3.3	27,096	0.01%
2021/05/04	24	26.19	13.1	26.17	26.25	10.9	27,266	0.04%
2021/05/03	5.2	26.70	1	26.65	26.60	4.2	26,904	0.02%
2021/04/29	14.9	26.81	2	26.95	26.95	12.9	27,035	0.05%
2021/04/28	1	26.90	12	26.85	26.95	-11	27,148	-0.04%
2021/04/27	2.8	26.88	1	26.90	27.00	1.8	27,701	0.01%
2021/04/26	0.7	26.99	13	26.85	27.00	-12.3	27,763	-0.04%
2021/04/23	27.2	26.65	4	26.68	26.80	23.2	27,879	0.08%
2021/04/22	16.2	26.91	20	26.80	26.85	-3.8	27,868	-0.01%
2021/04/21	0.2	27.05	5	27.03	27.00	-4.8	27,647	-0.02%
2021/04/20	9.3	27.13	108	27.15	27.20	-98.7	27,540	-0.36%	大賣/
2021/04/19	8	27.04	7.2	27.05	27.25	0.8	27,496	0.00%
2021/04/16	0.2	26.80	3.6	26.82	26.95	-3.4	27,294	-0.01%
2021/04/15	7	26.81	16	26.70	26.90	-9	27,286	-0.03%
2021/04/14	10.7	26.25	16	26.33	26.35	-5.3	26,924	-0.02%
2021/04/13	3.7	26.26	1	26.25	26.25	2.7	26,728	0.01%
2021/04/12	4	26.10	0	0.00	26.20	4	26,557	0.02%
2021/04/09	0.4	26.16	3.1	26.22	26.15	-2.7	26,466	-0.01%
2021/04/08	4.2	26.10	6	26.15	26.20	-1.8	26,487	-0.01%
2021/04/07	57.6	26.11	9	26.11	26.15	48.6	26,720	0.18%
2021/04/06	5.2	26.10	0.7	26.20	26.10	4.5	26,731	0.02%
2021/04/01	1.2	26.06	5	26.10	26.10	-3.8	26,703	-0.01%
2021/03/31	1.2	26.07	1	26.10	26.10	0.2	26,666	0.00%
2021/03/30	10.2	26.15	2	26.05	26.20	8.2	26,416	0.03%
2021/03/29	9.2	26.19	2	26.15	26.20	7.2	26,210	0.03%
2021/03/26	1.2	26.10	1.1	26.20	26.20	0.1	26,057	0.00%
2021/03/25	4.2	26.00	0	0.00	26.05	4.2	25,970	0.02%
2021/03/24	18.3	25.96	0	0.00	26.00	18.3	25,933	0.07%
2021/03/23	0.2	26.00	21.6	25.95	25.90	-21.4	26,008	-0.08%
2021/03/22	2.7	26.00	1	25.95	25.95	1.7	25,951	0.01%
2021/03/19	10.2	25.93	1	26.00	26.05	9.2	26,046	0.04%
2021/03/18	1	26.15	0	0.00	26.10	1	25,737	0.00%
2021/03/17	9	26.07	5	26.10	26.00	4	25,731	0.02%
2021/03/16	41	26.20	36.1	26.15	26.20	4.9	25,656	0.02%
2021/03/15	8	25.94	6.7	26.01	26.10	1.3	25,622	0.00%
2021/03/12	7	25.89	8.2	25.82	25.95	-1.2	25,843	0.00%
2021/03/11	7	26.08	5	26.00	25.90	2	25,925	0.01%
2021/03/10	8	25.93	33	25.98	26.00	-25	25,775	-0.10%
2021/03/09	55.3	25.60	25	25.55	25.70	30.3	25,339	0.12%
2021/03/08	24	25.38	2	25.15	25.15	22	25,064	0.09%
2021/03/05	8	25.16	4	25.10	25.05	4	25,058	0.02%
2021/03/04	11	25.05	10	25.15	25.10	1	25,593	0.00%
2021/03/03	1	25.25	2.2	25.30	25.25	-1.2	25,461	0.00%
2021/03/02	0.2	25.30	2	25.43	25.15	-1.8	25,283	-0.01%
2021/02/26	25	25.41	1	25.50	25.25	24	25,295	0.09%
2021/02/25	1	25.50	5	25.45	25.75	-4	24,685	-0.02%
2021/02/24	0.1	25.35	13.5	25.40	25.35	-13.5	24,484	-0.05%
2021/02/23	0	0.00	5	25.20	25.25	-5	24,729	-0.02%
2021/02/22	4	24.98	4.6	24.92	24.85	-0.6	24,809	0.00%
2021/02/19	5	24.77	10	24.80	24.90	-5	25,091	-0.02%
2021/02/18	8	24.95	0.1	25.00	24.90	7.9	25,108	0.03%
2021/02/17	0.4	24.60	16	24.84	24.70	-15.6	25,169	-0.06%
2021/02/05	14.8	24.03	6	24.06	24.10	8.8	24,668	0.04%
2021/02/04	3.2	24.00	0	0.00	24.00	3.2	24,738	0.01%
2021/02/03	7	23.99	0	0.00	23.95	7	25,528	0.03%
2021/02/02	34	24.04	19	23.85	24.10	15	25,657	0.06%
2021/02/01	11	23.78	2	23.88	23.90	9	25,792	0.03%
2021/01/29	23.1	23.78	3	23.90	23.60	20.1	25,749	0.08%
2021/01/28	36	24.03	1	24.10	24.00	35	24,919	0.14%
2021/01/27	5	24.30	0	0.00	24.20	5	24,495	0.02%
2021/01/26	14.4	24.11	0	0.00	24.10	14.4	24,330	0.06%
2021/01/25	7	24.19	9	24.16	24.25	-2	24,011	-0.01%
2021/01/22	8	24.31	0.1	24.40	24.30	7.9	24,061	0.03%
2021/01/21	14	24.53	0	0.00	24.50	14	23,998	0.06%
2021/01/20	7.2	24.78	16	24.63	24.55	-8.8	23,734	-0.04%
2021/01/19	4	24.90	0	0.00	24.90	4	23,204	0.02%
2021/01/18	3	24.90	14	24.90	24.90	-11	23,246	-0.05%
2021/01/15	4.1	25.05	2	25.15	25.00	2.1	23,093	0.01%
2021/01/14	1	25.15	1	25.30	25.20	0	23,056	0.00%
2021/01/13	1	25.25	2	25.40	25.30	-1	23,141	0.00%
2021/01/11	0	25.40	5	25.49	25.50	-5	23,462	-0.02%
2021/01/08	8	25.38	6.2	25.26	25.50	1.8	23,573	0.01%
2021/01/07	21	25.25	2.3	25.20	25.20	18.7	23,465	0.08%
2021/01/06	4	25.10	7	25.12	25.20	-3	23,392	-0.01%
2021/01/05	7	25.20	10.2	25.29	25.30	-3.2	23,250	-0.01%
2021/01/04	14	25.31	2	25.43	25.35	12	23,389	0.05%
2020/12/31	39	25.49	1	25.55	25.55	38	23,478	0.16%
2020/12/30	6.5	25.09	166.8	25.35	25.70	-160.3	23,358	-0.69%	大賣/鉅額交易
2020/12/29	8	24.92	4	24.95	25.00	4	23,076	0.02%
2020/12/28	5.3	24.93	10	24.90	24.95	-4.7	23,218	-0.02%
2020/12/25	0	0.00	4	25.00	25.00	-4	23,198	-0.02%
2020/12/24	2	24.98	0	0.00	24.95	2	23,221	0.01%
2020/12/23	2	25.00	0	25.05	24.95	2	23,360	0.01%
2020/12/22	0	0.00	11.8	25.13	25.00	-11.8	23,614	-0.05%
2020/12/21	0	0.00	8	25.11	25.30	-8	24,413	-0.03%
2020/12/18	1	25.30	10	25.35	25.15	-9	24,630	-0.04%
2020/12/17	0	0.00	3	25.35	25.30	-3	25,044	-0.01%
2020/12/16	3	25.05	17.3	25.19	25.25	-14.3	25,276	-0.06%
2020/12/15	8	24.86	14	25.00	24.85	-6	25,416	-0.02%
2020/12/14	2	25.00	0	0.00	25.00	2	25,176	0.01%
2020/12/11	55	25.06	10	25.15	25.10	45	25,001	0.18%
2020/12/10	103.6	25.05	45	25.10	25.00	58.6	24,867	0.24%	大買/
2020/12/09	5.2	25.05	2	25.08	25.10	3.2	24,773	0.01%
2020/12/08	21	24.98	18	24.96	25.05	3	24,550	0.01%
2020/12/07	8	25.28	12.1	25.40	25.15	-4.1	24,111	-0.02%
2020/12/04	1	25.30	1	25.40	25.40	0	24,198	0.00%
2020/12/03	2	25.30	1	25.20	25.25	1	24,136	0.00%
2020/12/02	4	25.15	1.5	25.25	25.30	2.5	24,269	0.01%
2020/12/01	6	25.20	3.5	25.21	25.30	2.5	24,275	0.01%
2020/11/30	4	25.26	0	0.00	25.15	4	24,224	0.02%
2020/11/27	1	25.45	1.6	25.44	25.45	-0.6	24,017	0.00%
2020/11/26	3	25.50	0	0.00	25.55	3	24,056	0.01%
2020/11/25	2	25.40	4	25.45	25.40	-2	24,236	-0.01%
2020/11/24	18	25.65	2	25.70	25.75	16	24,014	0.07%
2020/11/23	2	25.55	1.6	25.65	25.60	0.5	23,973	0.00%
2020/11/20	18	25.41	1	25.45	25.35	17	23,919	0.07%
2020/11/19	19	25.54	0	0.00	25.65	19	23,463	0.08%
2020/11/18	1	25.95	6	25.88	25.85	-5	23,071	-0.02%
2020/11/17	1.6	25.99	0	0.00	26.10	1.6	22,736	0.01%
2020/11/16	4.3	26.15	8.1	26.00	26.15	-3.8	23,108	-0.02%
2020/11/13	0	0.00	1	26.00	26.10	-1	23,188	0.00%
2020/11/12	4	26.05	0.5	26.15	26.15	3.5	23,264	0.02%
2020/11/11	1.4	26.06	83.2	26.32	26.50	-81.8	23,204	-0.35%
2020/11/10	6	25.72	2	25.80	25.80	4	22,260	0.02%
2020/11/09	10	25.25	58.6	25.35	25.45	-48.6	21,970	-0.22%
2020/11/06	3.5	25.21	22.1	25.16	25.30	-18.6	21,709	-0.09%
2020/11/05	6.3	24.96	2	25.03	25.05	4.3	21,637	0.02%
2020/11/04	1	24.90	0	0.00	24.85	1	21,638	0.00%
2020/11/03	3	24.80	3	24.77	24.90	0	21,556	0.00%
2020/11/02	24.5	24.30	0	0.00	24.60	24.5	21,661	0.11%
2020/10/30	46	24.29	3	24.25	24.30	43	21,827	0.20%
2020/10/29	18	24.48	0	0.00	24.35	18	21,638	0.08%
2020/10/28	0	0.00	15	24.65	24.70	-15	21,705	-0.07%
2020/10/27	6.6	24.76	0.5	24.90	24.75	6.1	21,812	0.03%
2020/10/26	20.9	24.98	0	25.00	24.95	20.9	22,009	0.09%
2020/10/23	2	24.75	0	0.00	24.75	2	22,506	0.01%
2020/10/22	5	24.60	3	24.63	24.80	2	25,008	0.01%
2020/10/21	2	24.55	36.3	24.55	24.50	-34.3	26,046	-0.13%
2020/10/20	4	24.51	2	24.55	24.70	2	26,460	0.01%
2020/10/19	16	24.81	0	0.00	24.75	16	26,540	0.06%
2020/10/16	29	24.95	1	24.95	24.90	28	26,756	0.10%
2020/10/15	2.3	24.97	0	0.00	25.05	2.3	26,830	0.01%
2020/10/14	2	25.13	0	0.00	25.15	2	26,846	0.01%
2020/10/13	0	0.00	1	25.15	25.15	-1	27,029	0.00%
2020/10/12	10	25.16	1	25.20	25.35	9	27,217	0.03%
2020/10/08	15	25.32	1	25.30	25.35	14	27,219	0.05%
2020/10/07	1	25.60	0	0.00	25.60	1	27,207	0.00%
2020/10/06	6	25.65	20	25.75	25.75	-14	27,617	-0.05%
2020/09/30	7	25.83	0	0.00	25.60	7	27,790	0.03%
2020/09/29	0	0.00	3	25.80	25.80	-3	27,958	-0.01%
2020/09/28	0	0.00	10	25.75	25.90	-10	28,192	-0.04%
2020/09/25	9	25.44	0	0.00	25.30	9	28,384	0.03%
2020/09/24	59	25.06	5	24.90	24.90	54	28,287	0.19%
2020/09/23	1.3	25.60	0	0.00	25.55	1.3	27,546	0.00%
2020/09/22	29.7	25.69	9	25.73	25.60	20.7	27,331	0.08%
2020/09/21	21.3	26.23	4.9	26.18	26.05	16.4	27,043	0.06%
2020/09/18	4.5	26.44	0	0.00	26.40	4.5	26,918	0.02%
2020/09/17	6.2	26.52	0	0.00	26.60	6.2	26,755	0.02%
2020/09/16	2.2	26.61	1	26.65	26.70	1.2	26,831	0.00%
2020/09/15	1	26.55	0.8	26.65	26.60	0.2	26,935	0.00%
2020/09/14	1	26.55	0	0.00	26.60	1	27,256	0.00%
2020/09/11	2	26.60	0	0.00	26.70	2	27,304	0.01%
2020/09/10	3	26.63	23.2	26.61	26.70	-20.2	27,557	-0.07%
2020/09/09	4	26.31	4	26.40	26.60	0	27,873	0.00%
2020/09/08	2	26.55	2	26.58	26.60	0	27,947	0.00%
2020/09/07	17	26.56	70	26.62	26.70	-53	28,718	-0.18%
2020/09/04	5.2	26.67	17.2	26.72	26.65	-12	29,062	-0.04%
2020/09/03	9	26.83	0	0.00	26.85	9	29,103	0.03%
2020/09/02	33	26.87	2	26.90	26.90	31	29,261	0.11%
2020/09/01	1.5	27.12	2	27.05	27.20	-0.5	29,059	0.00%
2020/08/31	0.6	27.25	2	27.15	27.20	-1.4	29,157	0.00%
2020/08/28	14.3	27.20	3	27.20	27.20	11.3	29,474	0.04%
2020/08/27	2.4	27.26	4.2	27.26	27.20	-1.8	29,939	-0.01%
2020/08/26	2	27.30	2	27.35	27.35	0	30,396	0.00%
2020/08/25	0	0.00	2	27.20	27.25	-2	30,506	-0.01%
2020/08/24	2	27.15	0	0.00	27.05	2	31,756	0.01%
2020/08/21	0	0.00	33	27.28	27.40	-33	32,195	-0.10%
2020/08/20	21	26.99	11	27.24	27.05	10	32,276	0.03%
2020/08/19	1	27.70	1.5	27.75	27.55	-0.5	32,031	0.00%
2020/08/18	2	27.20	9	27.26	27.50	-7	31,835	-0.02%
2020/08/17	2	27.10	0	0.00	27.10	2	32,140	0.01%
2020/08/14	1	26.85	0	0.00	26.95	1	32,209	0.00%
2020/08/13	26	26.95	10	26.95	27.00	16	32,374	0.05%
2020/08/12	1.5	26.90	50	26.84	26.85	-48.5	32,598	-0.15%
2020/08/11	0	0.00	1	26.85	26.85	-1	32,816	0.00%
2020/08/10	2	26.85	2	26.85	26.85	0	32,858	0.00%
2020/08/07	1	26.95	0	0.00	26.90	1	32,913	0.00%
2020/08/06	19	26.86	0	0.00	27.00	19	33,007	0.06%
2020/08/05	14.5	26.94	5	26.95	26.90	9.5	33,092	0.03%
2020/08/04	0	0.00	4	27.00	27.10	-4	33,189	-0.01%
2020/08/03	13	26.86	2	26.95	26.80	11	33,177	0.03%
2020/07/31	3	27.17	0.5	27.30	27.10	2.5	32,897	0.01%
2020/07/30	9	27.21	0	0.00	27.25	9	32,868	0.03%
2020/07/29	38	27.35	1	27.20	27.20	37	32,705	0.11%
2020/07/28	56.1	26.57	61	26.59	26.95	-4.9	32,413	-0.02%
2020/07/27	28.5	28.95	9	28.97	28.95	19.5	30,383	0.06%
2020/07/24	9	28.95	8	28.95	28.95	1	29,551	0.00%
2020/07/23	0	0.00	15.5	29.05	29.10	-15.5	29,042	-0.05%
2020/07/22	3	29.03	3.1	29.15	29.20	-0.1	28,988	0.00%
2020/07/20	5	29.20	2.5	29.22	29.25	2.5	28,624	0.01%
2020/07/16	0	0.00	23	28.95	28.95	-23	29,162	-0.08%
2020/07/15	5	28.90	1	28.85	28.85	4	29,174	0.01%
2020/07/14	1	28.85	6	28.92	28.80	-5	29,484	-0.02%
2020/07/13	2	28.78	3.4	28.80	28.80	-1.4	29,705	0.00%
2020/07/10	2	28.05	0	0.00	28.30	2	29,897	0.01%
2020/07/09	0	0.00	1	28.50	28.30	-1	30,300	0.00%
2020/07/08	33.4	28.41	2.2	28.40	28.45	31.2	30,544	0.10%
2020/07/07	1	28.25	0	0.00	28.30	1	30,728	0.00%
2020/07/06	0	0.00	8	28.26	28.40	-8	31,080	-0.03%
2020/07/03	1	28.10	1	28.05	28.10	0	31,273	0.00%
2020/07/02	3.5	28.03	4	28.05	28.05	-0.5	31,621	0.00%
2020/07/01	0	0.00	2	28.00	28.00	-2	32,269	-0.01%
2020/06/30	0.1	27.90	20	27.80	27.80	-20	32,596	-0.06%
2020/06/29	18	27.74	6	27.75	27.80	12	32,870	0.04%
2020/06/24	17	27.91	1	28.00	27.95	16	33,276	0.05%
2020/06/23	1	27.95	0	0.00	27.95	1	34,143	0.00%
2020/06/22	1	27.75	0	0.00	27.80	1	34,936	0.00%
2020/06/19	2	27.83	0	0.00	27.80	2	36,670	0.01%
2020/06/18	3	27.92	0	0.00	28.00	3	37,548	0.01%
2020/06/17	4	27.96	0	0.00	28.05	4	38,448	0.01%
2020/06/16	0	0.00	31	28.14	28.05	-31	41,134	-0.08%
2020/06/15	5	27.60	0	27.65	27.50	5	44,287	0.01%
2020/06/12	14	27.63	22	27.37	27.65	-8	46,443	-0.02%
2020/06/11	4	28.03	10	28.09	28.00	-6	48,087	-0.01%
2020/06/10	1	28.35	2	28.20	28.35	-1	48,827	0.00%
2020/06/09	5	28.01	0	0.00	28.20	5	50,493	0.01%
2020/06/08	25.1	28.09	3	28.08	28.10	22.1	52,153	0.04%
2020/06/05	1	28.00	4	27.99	28.00	-3	52,394	-0.01%
2020/06/04	8	27.99	2	27.88	28.10	6	52,914	0.01%
2020/06/03	15.1	28.02	9.5	28.09	28.20	5.6	53,442	0.01%
2020/06/02	2	27.50	11	27.34	27.55	-9	53,144	-0.02%
2020/06/01	15	27.10	2	27.10	27.05	13	52,883	0.02%
2020/05/29	6	26.70	2	26.65	26.65	4	52,809	0.01%
2020/05/28	4	26.83	1	26.90	26.80	3	51,720	0.01%
2020/05/27	16	26.94	0	0.00	26.95	16	51,943	0.03%
2020/05/26	6	26.98	10	27.05	26.90	-4	52,311	-0.01%
2020/05/25	0	0.00	8.1	26.60	26.85	-8.1	52,400	-0.02%
2020/05/22	15.1	26.84	1	26.85	26.75	14.1	52,542	0.03%
2020/05/21	1	26.95	1	27.00	27.00	0	52,286	0.00%
2020/05/20	2	27.00	2	27.13	27.00	0	52,172	0.00%
2020/05/19	3	26.93	0	0.00	26.90	3	52,337	0.01%
2020/05/18	2	26.83	9	26.91	26.80	-7	52,591	-0.01%
2020/05/15	0.2	27.05	1	26.80	26.95	-0.8	52,388	0.00%
2020/05/14	18	26.87	10	26.95	26.90	8	52,322	0.02%
2020/05/13	1	27.00	5	27.02	27.15	-4	52,245	-0.01%
2020/05/12	1	26.90	0	0.00	26.85	1	52,304	0.00%
2020/05/11	5	27.10	0	0.00	27.05	5	52,086	0.01%
2020/05/08	6.3	26.86	0.5	26.95	26.85	5.8	51,777	0.01%
2020/05/07	14	26.85	0	0.00	26.80	14	51,779	0.03%
2020/05/06	2	26.60	3	26.80	26.85	-1	51,838	0.00%
2020/05/05	3	26.85	3.1	26.76	26.85	-0.1	51,890	0.00%
2020/05/04	4.3	26.62	11	26.80	26.80	-6.7	52,065	-0.01%
2020/04/30	3	27.17	17.2	27.18	27.30	-14.2	51,954	-0.03%
2020/04/29	2.1	26.70	11.5	26.77	26.75	-9.4	51,951	-0.02%
2020/04/28	5.1	26.31	1	26.50	26.40	4.1	52,197	0.01%
2020/04/27	1	26.00	81	26.18	26.20	-80	53,523	-0.15%
2020/04/24	2	25.60	11	25.54	25.70	-9	53,499	-0.02%
2020/04/23	37	25.48	3	25.80	25.50	34	53,577	0.06%
2020/04/22	28.2	25.40	5	25.37	25.35	23.2	53,322	0.04%
2020/04/21	80.1	25.82	4	25.55	25.60	76.1	53,060	0.14%
2020/04/20	6	26.15	1	26.15	26.20	5	52,741	0.01%
2020/04/17	11	26.36	3.2	26.75	26.30	7.8	52,728	0.01%
2020/04/16	4	26.34	12	26.28	26.40	-8	52,423	-0.02%
2020/04/15	10	26.43	15.7	26.48	26.65	-5.7	52,003	-0.01%
2020/04/14	50	25.97	19.2	25.86	26.05	30.8	51,453	0.06%
2020/04/13	3.3	25.45	0	0.00	25.50	3.3	50,789	0.01%
2020/04/10	2	25.85	7.2	25.72	25.85	-5.2	50,395	-0.01%
2020/04/09	15	25.51	17	25.38	25.50	-2	50,027	0.00%
2020/04/08	25	24.86	20	24.69	25.00	5	49,387	0.01%
2020/04/07	23	24.50	14	24.52	24.60	9	48,829	0.02%
2020/04/06	13	24.02	0	0.00	24.25	13	48,303	0.03%
2020/04/01	12	24.23	4.1	24.39	24.25	7.9	47,488	0.02%
2020/03/31	4	24.40	8	24.43	24.25	-4	47,045	-0.01%
2020/03/30	19	23.68	5	23.79	24.10	14	46,440	0.03%
2020/03/27	52	24.24	11.1	24.61	24.20	40.9	45,793	0.09%
2020/03/26	47	23.88	19	24.20	24.10	28	44,854	0.06%
2020/03/25	86	23.95	51	24.13	24.20	35	44,137	0.08%
2020/03/24	34.4	22.81	19	22.73	22.55	15.4	42,342	0.04%
2020/03/23	13.2	20.83	11	21.37	21.20	2.2	41,251	0.01%
2020/03/20	34.2	21.06	20	21.11	22.00	14.2	40,385	0.04%
2020/03/19	67.4	20.23	84	20.06	20.00	-16.6	37,521	-0.04%
2020/03/18	42	22.75	7.6	22.63	22.20	34.4	34,172	0.10%
2020/03/17	36	23.82	28.6	23.81	23.55	7.4	31,722	0.02%
2020/03/16	28	25.52	7.7	25.87	25.20	20.3	29,142	0.07%
2020/03/13	33.5	25.46	27	25.62	26.50	6.5	27,814	0.02%
2020/03/12	90.1	27.19	41	27.26	27.05	49.1	25,814	0.19%
2020/03/11	7	27.92	0	0.00	27.80	7	23,779	0.03%
2020/03/10	15.2	27.70	2	27.93	28.00	13.2	23,290	0.06%
2020/03/09	22.1	28.26	0	0.00	28.15	22.1	22,550	0.10%
2020/03/06	17	29.04	0	0.00	29.10	17	21,517	0.08%
2020/03/05	0	0.00	12	29.34	29.50	-12	21,338	-0.06%
2020/03/04	16	28.79	6	28.76	29.00	10	21,176	0.05%
2020/03/03	7.7	28.92	3	29.17	28.80	4.7	20,984	0.02%
2020/03/02	6	28.58	26	28.56	28.65	-20	20,932	-0.10%
2020/02/27	19	29.09	7	29.04	29.05	12	20,703	0.06%
2020/02/25	11	29.35	3	29.32	29.55	8	19,898	0.04%
2020/02/24	5	29.61	0	0.00	29.50	5	19,823	0.03%
2020/02/21	3	29.97	1	29.95	29.85	2	19,619	0.01%
2020/02/20	2	30.08	6	30.06	30.00	-4	19,522	-0.02%
2020/02/19	3	29.68	19	29.68	29.85	-16	19,144	-0.08%
2020/02/18	0	0.00	2	29.05	29.10	-2	18,671	-0.01%
2020/02/17	7	28.85	5	28.94	29.00	2	18,647	0.01%
2020/02/14	2	28.95	3	29.00	28.90	-1	18,642	-0.01%
2020/02/13	2	29.00	8	29.00	29.00	-6	18,620	-0.03%
2020/02/12	0	0.00	1	28.85	28.75	-1	18,683	-0.01%
2020/02/11	1	28.70	2	28.80	28.75	-1	18,687	-0.01%
2020/02/10	5	28.53	3	28.63	28.70	2	18,861	0.01%
2020/02/07	12.1	28.71	2	28.88	28.70	10.1	18,737	0.05%
2020/02/06	0.3	29.15	6	29.08	29.10	-5.7	18,665	-0.03%
2020/02/05	2	28.70	13	28.71	28.85	-11	18,499	-0.06%
2020/02/04	7	28.57	14	28.51	28.65	-7	18,357	-0.04%
2020/02/03	34	27.75	2	27.90	28.05	32	18,545	0.17%
2020/01/31	4	28.15	3	28.42	28.10	1	18,420	0.01%
2020/01/30	39	28.33	15	28.42	28.10	24	17,785	0.13%
2020/01/20	1	29.20	0	0.00	29.30	1	16,237	0.01%
2020/01/17	2	28.80	1	28.95	29.00	1	15,991	0.01%
2020/01/16	10.2	28.71	2	28.75	28.85	8.2	15,868	0.05%
2020/01/15	10	28.55	2	28.70	28.60	8	15,794	0.05%
2020/01/13	0	0.00	10	28.50	28.55	-10	15,440	-0.06%
2020/01/10	0	0.00	22.1	28.01	28.10	-22.1	15,239	-0.15%
2020/01/08	0	0.00	5	27.71	27.70	-5	15,230	-0.03%
2020/01/07	3	27.70	0	0.00	27.80	3	15,216	0.02%
2020/01/06	0	0.00	6	27.83	27.80	-6	15,294	-0.04%
2020/01/02	1	27.90	7	27.89	27.95	-6	15,482	-0.04%
2019/12/30	1	27.95	0	0.00	28.00	1	15,516	0.01%
2019/12/26	10	27.95	1.3	27.90	27.85	8.7	15,592	0.06%
2019/12/25	0	0.00	2	27.93	27.90	-2	15,758	-0.01%
2019/12/24	0	0.00	4	27.90	27.90	-4	15,911	-0.03%
2019/12/20	42	27.70	0	0.00	27.75	42	15,979	0.26%
2019/12/19	9	27.71	0	0.00	27.75	9	15,914	0.06%
2019/12/18	0	0.00	0.4	27.85	27.85	-0.4	15,907	0.00%
2019/12/17	1	27.60	2	27.63	27.75	-1	16,078	-0.01%
2019/12/16	0	0.00	3	27.72	27.60	-3	16,049	-0.02%
2019/12/13	0	0.00	5	27.50	27.55	-5	16,073	-0.03%
2019/12/12	0	0.00	13	27.44	27.40	-13	16,057	-0.08%
2019/12/11	0	0.00	4	27.28	27.30	-4	16,098	-0.02%
2019/12/10	1	27.25	0	0.00	27.30	1	16,264	0.01%
2019/12/09	0	0.00	3	27.15	27.25	-3	16,537	-0.02%
2019/12/05	1	27.15	0	0.00	27.15	1	17,289	0.01%
2019/12/04	2	27.15	0	0.00	27.25	2	17,203	0.01%
2019/12/03	0	0.00	2	27.38	27.35	-2	17,190	-0.01%
2019/12/02	2	27.13	0	0.00	27.25	2	17,201	0.01%
2019/11/29	12	27.10	0	0.00	27.05	12	17,281	0.07%
2019/11/27	9	27.19	0	0.00	27.30	9	17,356	0.05%
2019/11/26	2	27.25	0	0.00	27.20	2	17,278	0.01%
2019/11/25	1	27.15	0	0.00	27.15	1	16,797	0.01%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	3.1	27.25	0	0.00	27.35	3.1	16,943	0.02%
2019/11/20	1.1	27.50	0	0.00	27.55	1.1	16,831	0.01%
2019/11/19	0.1	27.65	1	27.60	27.65	-1	16,890	-0.01%
2019/11/18	2.1	27.34	12	27.37	27.50	-9.9	16,975	-0.06%
2019/11/15	1	27.30	22	27.23	27.25	-21	17,072	-0.12%
2019/11/14	4	27.05	0	0.00	27.05	4	17,235	0.02%
2019/11/13	11	27.21	0	0.00	27.15	11	17,353	0.06%
2019/11/12	0	0.00	16.7	27.30	27.25	-16.7	17,339	-0.10%
2019/11/11	6	27.33	5	27.30	27.30	1	17,327	0.01%
2019/11/08	5	27.69	5	27.80	27.60	0	17,195	0.00%
2019/11/07	22	27.61	7	27.60	27.60	15	17,273	0.09%
2019/11/06	6	27.86	0	0.00	27.95	6	17,197	0.03%
2019/11/05	0	0.00	2	27.90	27.90	-2	17,289	-0.01%
2019/11/04	1.2	27.66	5.1	27.75	27.75	-3.9	17,563	-0.02%
2019/11/01	10	27.25	0	0.00	27.50	10	17,925	0.06%
2019/10/31	2.2	27.62	37	27.79	27.55	-34.8	18,214	-0.19%
2019/10/30	0	0.00	9	27.22	27.40	-9	18,214	-0.05%
2019/10/29	5	26.85	0	0.00	26.90	5	18,010	0.03%
2019/10/28	1	26.80	0	0.00	26.80	1	18,203	0.01%
2019/10/25	1	26.70	0	0.00	26.70	1	18,649	0.01%
2019/10/24	0	0.00	7	26.66	26.70	-7	19,125	-0.04%
2019/10/23	0	0.00	1	26.45	26.35	-1	20,671	0.00%
2019/10/22	0	0.00	0.7	26.55	26.55	-0.7	21,359	0.00%
2019/10/18	6	26.30	5	26.30	26.40	1	22,047	0.00%
2019/10/17	5	26.40	0	0.00	26.35	5	22,112	0.02%
2019/10/15	1	26.20	2	26.30	26.40	-1	22,027	0.00%
2019/10/14	6.6	26.35	0	0.00	26.30	6.6	22,065	0.03%
2019/10/09	5	26.20	0	0.00	26.25	5	22,129	0.02%
2019/10/08	0	0.00	11.1	26.47	26.30	-11.1	22,168	-0.05%
2019/10/07	1	26.25	0	0.00	26.25	1	22,494	0.00%
2019/10/04	4	26.16	0	0.00	26.15	4	22,638	0.02%
2019/10/03	4	26.15	0	0.00	26.20	4	22,613	0.02%
2019/10/02	4	26.35	0	0.00	26.40	4	22,580	0.02%
2019/10/01	0	0.00	36.4	26.44	26.50	-36.4	22,573	-0.16%
2019/09/27	3.5	26.29	0	0.00	26.25	3.5	22,506	0.02%
2019/09/26	7	26.44	0	0.00	26.40	7	22,495	0.03%
2019/09/25	5	26.55	1	26.60	26.55	4	22,583	0.02%
2019/09/23	0.3	26.75	6	26.62	26.60	-5.7	23,043	-0.02%
2019/09/20	1	26.50	19.2	26.51	26.80	-18.2	23,223	-0.08%
2019/09/19	3	26.40	0	0.00	26.60	3	22,928	0.01%
2019/09/18	4	26.45	2	26.50	26.60	2	22,929	0.01%
2019/09/17	5.3	26.21	0	0.00	26.35	5.3	22,955	0.02%
2019/09/16	8	26.44	0.3	26.45	26.35	7.7	23,115	0.03%
2019/09/12	0	0.00	1.3	26.46	26.40	-1.3	23,217	-0.01%
2019/09/11	13	26.63	21	26.63	26.55	-8	23,404	-0.03%
2019/09/10	1.5	26.47	12.2	26.25	26.50	-10.7	23,314	-0.05%
2019/09/09	11	25.90	1	25.90	25.95	10	23,108	0.04%
2019/09/06	3	25.45	0	0.00	25.50	3	23,148	0.01%
2019/09/05	4	25.36	0.2	25.45	25.35	3.8	23,710	0.02%
2019/09/04	5.3	25.31	0	0.00	25.30	5.3	25,069	0.02%
2019/09/03	1	25.50	10	25.66	25.50	-9	26,001	-0.03%
2019/09/02	1	25.40	3.5	25.39	25.40	-2.5	26,062	-0.01%
2019/08/30	0	0.00	23	25.11	25.25	-23	26,219	-0.09%
2019/08/29	0.2	25.05	0	0.00	24.95	0.2	26,212	0.00%
2019/08/28	10	24.95	0	0.00	24.95	10	26,278	0.04%
2019/08/27	0.4	25.00	0	0.00	24.90	0.4	26,610	0.00%
2019/08/26	1	24.85	21	24.75	24.75	-20	26,731	-0.07%
2019/08/23	4	24.95	2	24.85	24.95	2	27,028	0.01%
2019/08/22	7	24.93	0.1	25.00	24.85	6.9	27,080	0.03%
2019/08/21	7	25.10	11	25.10	25.00	-4	27,472	-0.01%
2019/08/20	1	25.35	0	0.00	25.25	1	27,503	0.00%
2019/08/19	0	0.00	1	25.50	25.40	-1	27,585	0.00%
2019/08/16	3	24.87	21	25.10	25.10	-18	27,509	-0.07%
2019/08/15	11.6	24.95	10	24.90	24.95	1.6	27,574	0.01%
2019/08/14	5	25.12	0	0.00	25.05	5	28,148	0.02%
2019/08/13	4	24.99	0	0.00	24.95	4	28,151	0.01%
2019/08/12	1	25.30	1	25.25	25.15	0	28,133	0.00%
2019/08/08	13	25.18	0	0.00	25.25	13	28,093	0.05%
2019/08/07	5	24.97	0	0.00	24.95	5	28,051	0.02%
2019/08/06	8	24.83	1.1	24.53	25.00	6.9	28,144	0.02%
2019/08/05	19	24.99	41.1	25.10	25.00	-22.1	27,843	-0.08%
2019/08/02	6	25.22	0.1	25.40	25.25	5.9	27,540	0.02%
2019/08/01	6	25.68	20.6	25.80	25.60	-14.6	27,284	-0.05%
2019/07/31	6.2	25.91	1	25.95	26.00	5.2	26,895	0.02%
2019/07/30	4	25.73	3.5	25.71	25.65	0.5	26,736	0.00%
2019/07/29	12	25.80	0	0.00	25.85	12	26,960	0.04%
2019/07/26	17	26.13	0	0.00	26.15	17	26,721	0.06%
2019/07/25	33	26.46	22.5	26.69	26.30	10.5	26,367	0.04%
2019/07/24	2.6	28.14	68	28.22	28.10	-65.4	24,865	-0.26%
2019/07/23	0.2	28.10	22.4	28.04	28.10	-22.2	24,492	-0.09%
2019/07/22	2.4	27.93	5	27.85	27.95	-2.6	24,260	-0.01%
2019/07/19	1.2	27.41	0.1	27.50	27.50	1	23,851	0.00%
2019/07/18	1.2	27.21	3	27.25	27.20	-1.8	23,830	-0.01%
2019/07/17	2.2	27.25	5.1	27.20	27.15	-2.9	23,844	-0.01%
2019/07/16	12.2	27.47	0	0.00	27.35	12.2	23,729	0.05%
2019/07/15	4.2	27.35	1	27.50	27.50	3.2	23,605	0.01%
2019/07/12	11.3	27.32	2.4	27.37	27.35	8.9	23,437	0.04%
2019/07/11	11.1	27.20	332	27.05	27.20	-320.9	23,233	-1.38%	大賣/鉅額交易
2019/07/10	0.2	26.55	0	0.00	26.50	0.2	22,762	0.00%
2019/07/09	336.2	26.35	1	26.35	26.20	335.2	22,823	1.47%	大買/鉅額交易
2019/07/08	3.2	26.40	0	0.00	26.35	3.2	23,065	0.01%
2019/07/05	0.2	26.50	5.3	26.45	26.45	-5.1	23,175	-0.02%
2019/07/04	0.2	26.40	187	26.20	26.40	-186.8	23,236	-0.80%	大賣/鉅額交易
2019/07/03	0.2	26.15	0	0.00	26.10	0.2	23,491	0.00%
2019/07/02	1.2	25.87	0	0.00	25.90	1.2	23,672	0.01%
2019/07/01	92.2	25.85	0	0.00	26.00	92.2	23,789	0.39%
2019/06/28	113.2	26.00	0	0.00	26.00	113.2	23,488	0.48%	大買/鉅額交易
2019/06/27	3.2	26.31	0	0.00	26.35	3.2	23,380	0.01%
2019/06/26	1.2	26.32	0	0.00	26.30	1.2	23,307	0.01%
2019/06/25	0.2	26.55	13	26.36	26.45	-12.8	23,461	-0.05%
2019/06/24	0.2	26.60	0	0.00	26.50	0.2	23,674	0.00%
2019/06/21	45.2	26.30	0	0.00	26.25	45.2	23,732	0.19%
2019/06/20	0.2	26.35	13	26.48	26.30	-12.8	23,667	-0.05%
2019/06/19	35.2	26.25	5	26.30	26.35	30.2	23,701	0.13%
2019/06/18	36.2	25.95	20	25.90	25.95	16.2	23,540	0.07%
2019/06/17	26.5	25.95	20	26.20	25.90	6.5	23,709	0.03%
2019/06/14	17.3	25.77	15	25.80	25.90	2.3	23,776	0.01%
2019/06/13	32.3	25.75	0	0.00	25.55	32.3	24,075	0.13%
2019/06/12	39	25.57	80	25.59	25.80	-41	23,782	-0.17%
2019/06/11	9.2	26.72	26	26.37	26.55	-16.8	22,365	-0.08%
2019/06/10	1.2	27.39	3	27.32	27.30	-1.9	21,359	-0.01%
2019/06/06	25.2	27.27	2	27.30	27.40	23.2	21,216	0.11%
2019/06/05	2.2	27.28	0.6	27.35	27.25	1.6	21,017	0.01%
2019/06/04	12.2	27.20	4	27.15	27.40	8.2	20,989	0.04%
2019/06/03	1.2	27.29	0.7	27.20	27.20	0.5	21,008	0.00%
2019/05/31	1.2	27.44	28	27.46	27.40	-26.9	20,625	-0.13%
2019/05/30	6.2	26.96	3	26.95	27.20	3.2	20,292	0.02%
2019/05/29	1.3	26.56	5	26.58	26.60	-3.8	20,092	-0.02%
2019/05/28	10.3	26.50	0	0.00	26.65	10.3	20,048	0.05%
2019/05/27	1.3	26.28	5	26.32	26.35	-3.8	19,647	-0.02%
2019/05/24	2.3	26.14	2	26.20	26.10	0.3	19,623	0.00%
2019/05/23	6.3	25.85	198	25.85	25.95	-191.8	19,414	-0.99%	大賣/鉅額交易
2019/05/22	2.3	25.92	0.4	26.05	26.05	1.9	19,294	0.01%
2019/05/21	2.3	26.20	5	26.25	26.20	-2.8	19,193	-0.01%
2019/05/20	17.3	25.42	0.8	25.50	25.50	16.5	18,601	0.09%
2019/05/17	2.3	25.16	0	0.00	25.15	2.3	18,585	0.01%
2019/05/16	2.3	25.20	3	25.10	25.10	-0.8	18,606	0.00%
2019/05/15	203.3	25.25	0	0.00	25.15	203.3	18,588	1.09%	大買/鉅額交易
2019/05/14	0.3	25.10	0	0.00	25.00	0.3	18,916	0.00%
2019/05/13	0.3	25.25	10	25.10	25.20	-9.8	18,807	-0.05%
2019/05/10	0.3	25.10	0	0.00	25.00	0.3	18,849	0.00%
2019/05/09	0.3	25.05	3	25.05	25.00	-2.8	18,933	-0.01%
2019/05/08	10.3	25.10	1	25.10	25.10	9.3	18,851	0.05%
2019/05/07	10.3	25.20	2	25.15	25.15	8.3	18,793	0.04%
2019/05/06	10.3	25.00	2	24.95	25.00	8.3	18,814	0.04%
2019/05/03	16.7	25.31	0	0.00	25.30	16.7	18,468	0.09%
2019/05/02	1.3	25.50	0	0.00	25.50	1.3	18,253	0.01%
2019/04/30	0.3	25.35	0	0.00	25.35	0.3	18,221	0.00%
2019/04/29	12.3	25.34	3	25.25	25.40	9.3	18,211	0.05%
2019/04/26	0.3	24.75	5	24.52	24.75	-4.8	17,998	-0.03%
2019/04/25	2.3	24.28	3	24.30	24.25	-0.8	17,956	0.00%
2019/04/24	4.3	24.30	1	24.40	24.25	3.3	17,982	0.02%
2019/04/23	0.3	24.25	0	0.00	24.25	0.3	17,987	0.00%
2019/04/22	0.3	24.20	1.4	24.17	24.20	-1.2	17,908	-0.01%
2019/04/19	0.3	24.10	0	0.00	24.10	0.3	18,069	0.00%
2019/04/18	0.3	24.00	0	0.00	24.00	0.3	18,171	0.00%
2019/04/17	0.3	24.00	1	23.95	23.95	-0.8	18,505	0.00%
2019/04/16	0.3	23.95	0	0.00	23.90	0.3	18,657	0.00%
2019/04/15	0.3	24.05	0	0.00	24.00	0.3	18,807	0.00%
2019/04/12	22.3	23.75	3	23.80	23.85	19.3	18,693	0.10%
2019/04/11	1.3	23.91	0	0.00	23.90	1.3	18,397	0.01%
2019/04/10	0.3	24.00	5.2	23.91	24.00	-5	18,284	-0.03%
2019/04/09	0.3	24.00	0	0.00	24.00	0.3	18,336	0.00%
2019/04/08	23	24.00	13	23.95	23.95	10	18,029	0.06%
2019/04/03	31.3	23.95	6.4	23.95	24.00	24.9	17,704	0.14%
2019/04/02	3.3	23.91	0	0.00	24.00	3.3	17,400	0.02%
2019/04/01	0.3	23.85	0	0.00	23.85	0.3	17,289	0.00%
2019/03/29	0.3	23.75	4	23.55	23.75	-3.8	17,047	-0.02%
2019/03/28	0.3	23.60	0	0.00	23.60	0.3	16,965	0.00%
2019/03/27	0.3	23.45	1	23.55	23.45	-0.8	16,785	0.00%
2019/03/26	0.3	23.55	1	23.55	23.55	-0.8	16,543	0.00%
2019/03/25	5.3	23.46	9	23.54	23.45	-3.8	16,759	-0.02%
2019/03/22	2.5	23.48	3.5	23.40	23.60	-1	16,503	-0.01%
2019/03/21	9.2	23.23	0.5	23.35	23.35	8.7	16,257	0.05%
2019/03/20	0.2	23.35	0	0.00	23.30	0.2	16,136	0.00%
2019/03/19	11.2	23.22	1	23.20	23.30	10.2	15,773	0.06%
2019/03/18	34.2	23.14	15	23.10	23.10	19.2	15,502	0.12%
2019/03/15	2.2	22.41	2	22.48	22.50	0.2	14,950	0.00%
2019/03/14	1	22.40	0	0.00	22.35	1	14,889	0.01%
2019/03/13	5.2	22.31	0	0.00	22.40	5.2	15,168	0.03%
2019/03/12	0.2	22.45	0	0.00	22.40	0.2	15,255	0.00%
2019/03/11	0.4	22.25	0	0.00	22.10	0.4	15,236	0.00%
2019/03/08	2.2	22.11	5	22.10	22.10	-2.8	15,446	-0.02%
2019/03/07	0.2	22.30	1	22.30	22.20	-0.8	15,604	-0.01%
2019/03/06	0.8	22.25	0	0.00	22.20	0.8	15,520	0.00%
2019/03/05	0.2	22.20	2.5	22.14	22.15	-2.3	15,649	-0.01%
2019/03/04	0.5	22.20	0	0.00	22.15	0.5	15,772	0.00%
2019/02/27	0.2	22.10	281	21.97	22.10	-280.8	15,696	-1.79%	大賣/鉅額交易
2019/02/26	10.2	22.05	1	22.00	22.00	9.2	15,641	0.06%
2019/02/25	0.2	22.00	1	21.95	22.00	-0.8	15,615	-0.01%
2019/02/22	0.4	21.90	1	21.75	21.85	-0.6	15,616	0.00%
2019/02/21	0.2	21.85	0	0.00	21.80	0.2	15,713	0.00%
2019/02/20	94.2	21.75	2	21.65	21.80	92.2	15,837	0.58%
2019/02/19	92.2	21.65	0	0.00	21.60	92.2	15,772	0.58%
2019/02/18	0.2	21.80	0	0.00	21.70	0.2	15,793	0.00%
2019/02/15	21.2	21.60	0.5	21.70	21.55	20.7	15,757	0.13%
2019/02/14	91.4	21.85	0.5	21.90	21.80	90.9	15,741	0.58%
2019/02/13	0.2	21.95	6.9	21.87	21.90	-6.7	15,671	-0.04%
2019/02/12	0.2	21.65	2	21.58	21.60	-1.9	15,307	-0.01%
2019/02/11	1	21.45	1	21.50	21.45	0	15,363	0.00%
2019/01/30	0.2	21.40	1	21.35	21.35	-0.9	15,373	-0.01%
2019/01/29	1.2	21.17	0	0.00	21.25	1.2	15,262	0.01%
2019/01/28	0.2	21.30	1	21.15	21.30	-0.9	15,260	-0.01%
2019/01/25	0.2	21.20	0	0.00	21.20	0.2	15,427	0.00%
2019/01/24	1.2	21.07	0	0.00	21.15	1.2	15,386	0.01%
2019/01/23	2.2	21.13	0	0.00	21.15	2.2	15,689	0.01%
2019/01/22	1.2	21.26	0	0.00	21.35	1.2	15,855	0.01%
2019/01/21	2.2	21.26	5	21.35	21.40	-2.9	16,139	-0.02%
2019/01/18	0.2	21.20	1	21.20	21.20	-0.9	16,342	-0.01%
2019/01/17	0.2	21.00	0	0.00	20.95	0.2	16,698	0.00%
2019/01/16	0.2	21.05	1	21.10	21.00	-0.9	17,012	0.00%
2019/01/15	0.2	21.10	2	21.10	21.10	-1.9	17,393	-0.01%
2019/01/14	0.2	21.00	5.4	20.95	21.00	-5.2	17,507	-0.03%
2019/01/11	1.2	20.96	1	21.00	21.00	0.2	17,687	0.00%
2019/01/10	0.2	20.95	5	20.70	20.90	-4.9	17,599	-0.03%
2019/01/09	0.4	20.70	110	20.70	20.70	-109.7	17,810	-0.62%	大賣/鉅額交易
2019/01/08	0.2	20.40	0	0.00	20.30	0.2	17,839	0.00%
2019/01/07	5.2	20.30	1	20.25	20.30	4.2	18,123	0.02%
2019/01/04	10.4	20.20	2	20.20	20.20	8.4	18,456	0.05%
2019/01/03	5.2	20.20	0	0.00	20.10	5.2	19,529	0.03%
2019/01/02	1.3	20.24	1	20.10	20.10	0.3	19,757	0.00%
2018/12/28	1.2	20.11	0	0.00	20.10	1.2	19,901	0.01%
2018/12/27	0.2	20.25	49	20.20	20.25	-48.9	19,989	-0.24%
2018/12/26	2.2	20.01	0.5	20.10	20.00	1.7	20,202	0.01%
2018/12/25	101.2	20.05	0.3	20.15	20.05	100.9	20,285	0.50%	大買/
2018/12/24	0.5	20.25	1	20.20	20.20	-0.6	20,467	0.00%
2018/12/22	1.2	20.01	0	0.00	20.05	1.2	20,407	0.01%
2018/12/21	0.2	20.10	2	20.15	20.00	-1.9	20,553	-0.01%
2018/12/20	1.2	20.06	0	0.00	20.05	1.2	20,632	0.01%
2018/12/19	49.2	20.10	0	0.00	20.20	49.2	20,630	0.24%
2018/12/18	7.2	20.06	0	0.00	20.05	7.2	20,689	0.03%
2018/12/17	0.2	20.50	0	0.00	20.40	0.2	20,559	0.00%
2018/12/14	2.2	20.58	0	0.00	20.50	2.2	20,668	0.01%
2018/12/13	3.2	20.59	3	20.63	20.60	0.2	20,707	0.00%
2018/12/12	2.2	20.34	0	0.00	20.45	2.2	20,676	0.01%
2018/12/11	1.2	20.26	0	0.00	20.20	1.2	20,699	0.01%
2018/12/10	1.2	20.26	0	0.00	20.20	1.2	20,823	0.01%
2018/12/07	11.2	20.40	0	0.00	20.35	11.2	20,881	0.05%
2018/12/06	1.2	20.47	0	0.00	20.45	1.2	20,842	0.01%
2018/12/05	10.2	20.70	0	0.00	20.65	10.2	20,622	0.05%
2018/12/04	1.2	20.83	0	0.00	20.90	1.2	20,671	0.01%
2018/12/03	2.2	20.91	0.8	21.00	21.00	1.4	21,048	0.01%
2018/11/30	0.2	20.85	0	0.00	20.80	0.2	21,058	0.00%
2018/11/29	6.2	20.75	0	0.00	20.65	6.2	20,923	0.03%
2018/11/28	1.2	20.68	0	0.00	20.75	1.2	20,813	0.01%
2018/11/27	1.2	20.71	8	20.70	20.70	-6.9	20,751	-0.03%
2018/11/26	2.2	20.88	0	0.00	20.75	2.2	20,769	0.01%
2018/11/23	2	20.75	0	0.00	20.75	2	20,746	0.01%
2018/11/22	1.2	20.81	0	0.00	20.85	1.2	20,940	0.01%
2018/11/21	3.2	20.83	0	0.00	20.95	3.2	20,971	0.02%
2018/11/20	0.2	21.10	0	0.00	21.00	0.2	20,952	0.00%
2018/11/19	0.2	21.30	0	0.00	21.15	0.2	20,867	0.00%
2018/11/16	1	21.15	0	0.00	21.30	1	20,940	0.00%
2018/11/15	3	21.03	1	21.15	21.25	2	21,101	0.01%
2018/11/14	0.2	21.30	0	0.00	21.25	0.2	21,141	0.00%
2018/11/13	0.2	21.15	10	21.10	21.10	-9.9	21,146	-0.05%
2018/11/12	0.2	21.20	0	0.00	21.10	0.2	21,230	0.00%
2018/11/09	0.2	21.30	0	0.00	21.20	0.2	21,388	0.00%
2018/11/08	0	0.00	3	21.30	21.35	-3	21,427	-0.01%
2018/11/07	7	21.06	3	21.08	21.10	4	21,259	0.02%
2018/11/05	2	20.65	17	20.80	20.90	-15	21,271	-0.07%
2018/11/02	1	20.45	3.6	20.70	20.95	-2.6	21,327	-0.01%
2018/11/01	3	20.30	0	0.00	20.35	3	21,475	0.01%
2018/10/31	1	20.25	9.7	20.43	20.50	-8.7	21,654	-0.04%
2018/10/30	7.2	19.82	1	19.85	19.85	6.2	21,381	0.03%
2018/10/29	5.4	19.74	3	19.67	19.60	2.4	21,457	0.01%
2018/10/26	8.6	19.96	0	0.00	19.85	8.6	21,237	0.04%
2018/10/25	2.2	20.00	3	20.03	19.95	-0.8	20,989	0.00%
2018/10/24	5	20.35	4.1	20.38	20.40	0.9	20,864	0.00%
2018/10/23	10	20.63	0.2	20.60	20.55	9.8	20,596	0.05%
2018/10/22	5	20.97	0.6	21.05	20.90	4.4	20,634	0.02%
2018/10/19	4	21.09	2	21.15	21.20	2	21,371	0.01%
2018/10/17	1	21.35	0.2	21.40	21.30	0.8	22,288	0.00%
2018/10/16	0.2	21.40	0	0.00	21.25	0.2	22,707	0.00%
2018/10/15	2	21.35	0	0.00	21.50	2	22,810	0.01%
2018/10/12	3	21.25	14	21.34	21.75	-11	22,725	-0.05%
2018/10/11	15	21.71	2	21.60	21.60	13	22,514	0.06%
2018/10/09	1	22.05	8	22.36	22.35	-7	21,684	-0.03%
2018/10/08	1.2	22.03	6	22.10	22.05	-4.8	21,599	-0.02%
2018/10/05	0.2	22.15	0	0.00	22.05	0.2	21,648	0.00%
2018/10/03	0	0.00	5	22.40	22.30	-5	21,664	-0.02%
2018/10/02	0	0.00	2	22.50	22.45	-2	21,800	-0.01%
2018/09/27	1	22.45	0.6	22.55	22.50	0.4	21,937	0.00%
2018/09/25	7	22.60	0	0.00	22.75	7	21,931	0.03%
2018/09/21	0	22.60	3	22.60	22.65	-3	21,926	-0.01%
2018/09/20	0	0.00	2	22.28	22.20	-2	21,815	-0.01%
2018/09/17	2	22.30	0	0.00	22.30	2	22,111	0.01%
2018/09/14	4	22.43	0	0.00	22.35	4	23,007	0.02%
2018/09/13	0	0.00	21	22.35	22.40	-21	23,321	-0.09%
2018/09/11	0.4	22.30	3	22.20	22.30	-2.6	24,111	-0.01%
2018/09/10	0.1	22.30	0.1	22.30	22.30	0	24,379	0.00%
2018/09/07	1.3	22.34	0	0.00	22.30	1.3	24,644	0.01%
2018/09/06	1	22.05	0	0.00	22.00	1	24,498	0.00%
2018/09/05	0	0.00	12	22.33	22.25	-12	24,306	-0.05%
2018/09/04	0.1	22.50	0	0.00	22.45	0.1	24,389	0.00%
2018/08/31	0	0.00	1	22.60	22.60	-1	24,580	0.00%
2018/08/29	0.7	22.55	9	22.51	22.60	-8.3	24,861	-0.03%
2018/08/28	0	0.00	32	22.26	22.45	-32	24,888	-0.13%
2018/08/27	1.1	22.16	16.1	22.21	22.25	-15	24,877	-0.06%
2018/08/24	0	0.00	14	22.22	22.25	-14	25,024	-0.06%
2018/08/23	0	0.00	1	22.40	22.35	-1	26,130	0.00%
2018/08/20	3	21.83	5	21.85	21.80	-2	26,210	-0.01%
2018/08/17	0	0.00	3	21.80	21.75	-3	26,200	-0.01%
2018/08/16	2	21.70	34.1	21.53	21.80	-32.1	26,087	-0.12%
2018/08/15	0	0.00	2	21.75	21.55	-2	26,034	-0.01%
2018/08/14	0	0.00	53	21.61	21.70	-53	26,005	-0.20%
2018/08/13	3.2	21.64	45	21.70	21.60	-41.8	26,031	-0.16%
2018/08/09	2	21.78	4	21.95	21.70	-2	25,901	-0.01%
2018/08/08	0	0.00	2.3	21.91	21.95	-2.3	25,510	-0.01%
2018/08/07	13	21.80	0	0.00	21.65	13	25,626	0.05%
2018/08/06	0.1	21.75	12.7	21.50	21.65	-12.6	25,757	-0.05%
2018/08/03	0	0.00	1	21.35	21.30	-1	25,721	0.00%
2018/08/02	1	21.25	0	0.00	21.25	1	25,593	0.00%
2018/08/01	3	21.20	3	21.30	21.40	0	25,543	0.00%
2018/07/31	15.5	21.36	3	21.25	21.35	12.5	25,618	0.05%
2018/07/30	2.1	20.86	500	21.00	21.00	-497.9	25,488	-1.95%	大賣/鉅額交易
2018/07/27	54.3	20.95	20.5	20.90	20.95	33.8	25,593	0.13%
2018/07/26	55	20.96	21.5	20.87	21.10	33.5	25,359	0.13%
2018/07/25	2.2	22.36	7.6	22.43	22.45	-5.4	24,594	-0.02%
2018/07/24	6	22.38	3	22.33	22.35	3	24,225	0.01%
2018/07/23	42.2	22.11	10.3	22.02	22.20	31.9	23,943	0.13%
2018/07/20	4	21.88	7	21.90	21.90	-3	23,817	-0.01%
2018/07/19	1.1	21.85	3	21.85	21.80	-1.9	23,401	-0.01%
2018/07/18	153	21.70	0	0.00	21.70	153	23,302	0.66%	大買/鉅額交易
2018/07/17	353	21.74	0	0.00	21.70	353	23,322	1.51%	大買/鉅額交易
2018/07/16	4	21.75	1	21.80	21.70	3	23,204	0.01%
2018/07/13	0	0.00	1	21.75	21.80	-1	23,181	0.00%
2018/07/12	10	21.60	4	21.45	21.65	6	22,993	0.03%
2018/07/11	3.1	21.14	4	21.20	21.25	-0.9	22,821	0.00%
2018/07/10	1	21.05	2	21.20	21.15	-1	22,723	0.00%
2018/07/09	1	21.00	40.4	21.05	21.05	-39.4	22,706	-0.17%
2018/07/06	1.5	20.93	2	20.90	20.95	-0.6	22,809	0.00%
2018/07/05	0.3	21.00	5	21.02	20.90	-4.8	22,934	-0.02%
2018/07/04	1.2	20.97	0	0.00	20.90	1.2	23,080	0.01%
2018/07/03	0.3	21.05	5	21.07	20.95	-4.8	23,244	-0.02%
2018/07/02	0.2	21.25	5	21.20	21.05	-4.8	23,287	-0.02%
2018/06/29	1.2	21.05	13	21.13	21.25	-11.8	23,269	-0.05%
2018/06/28	0.2	21.00	55.3	20.89	20.90	-55.1	23,018	-0.24%
2018/06/27	0.2	21.10	0	0.00	21.00	0.2	22,898	0.00%
2018/06/26	0.2	21.20	2	21.15	21.10	-1.8	22,866	-0.01%
2018/06/25	0.2	21.25	2	21.23	21.15	-1.8	22,765	-0.01%
2018/06/22	9.2	20.85	3.2	20.91	20.90	6	22,187	0.03%
2018/06/21	3.2	20.99	0.3	21.15	21.05	2.9	21,835	0.01%
2018/06/20	0.2	21.30	3	21.40	21.20	-2.8	21,448	-0.01%
2018/06/19	5.2	21.28	0	0.00	21.20	5.2	21,255	0.02%
2018/06/15	0.2	21.55	1	21.55	21.50	-0.8	20,993	0.00%
2018/06/14	11.2	21.50	0	0.00	21.40	11.2	20,688	0.05%
2018/06/13	7.2	21.84	0.5	21.85	21.75	6.7	20,651	0.03%
2018/06/12	1.2	21.91	0	0.00	21.95	1.2	20,943	0.01%
2018/06/11	0.2	21.90	5	21.93	21.90	-4.9	20,742	-0.02%
2018/06/08	0.2	21.85	2	21.80	21.85	-1.9	20,647	-0.01%
2018/06/07	0.5	21.90	4	21.95	21.90	-3.5	20,550	-0.02%
2018/06/06	0.1	21.70	0	0.00	21.80	0.1	20,481	0.00%
2018/06/05	0.2	21.50	5	21.44	21.50	-4.8	20,094	-0.02%
2018/06/04	1.1	21.25	4	21.15	21.25	-2.9	19,888	-0.01%
2018/06/01	2.2	20.99	0	0.00	21.10	2.2	19,806	0.01%
2018/05/31	10.2	20.90	0	0.00	20.90	10.2	19,617	0.05%
2018/05/30	4.2	21.02	0	0.00	21.00	4.2	18,518	0.02%
2018/05/29	0.2	21.30	0	0.00	21.30	0.2	18,050	0.00%
2018/05/28	0.3	21.25	0	0.00	21.25	0.3	18,174	0.00%
2018/05/25	0.2	21.20	0	0.00	21.15	0.2	18,447	0.00%
2018/05/24	0.2	21.20	0.2	21.20	21.20	0	18,530	0.00%
2018/05/23	4.2	21.15	0	0.00	21.15	4.2	18,745	0.02%
2018/05/22	4.4	21.20	3	21.20	21.25	1.4	18,789	0.01%
2018/05/21	0.2	21.25	4	21.20	21.25	-3.8	19,174	-0.02%
2018/05/18	2.2	21.15	1	21.15	21.15	1.2	19,484	0.01%
2018/05/17	0.2	21.15	2	21.20	21.15	-1.8	19,752	-0.01%
2018/05/16	6.2	21.07	4.6	21.06	21.10	1.6	19,724	0.01%
2018/05/15	0.2	21.15	8	21.17	21.15	-7.8	20,236	-0.04%
2018/05/14	0.3	21.20	2	21.03	21.20	-1.7	21,219	-0.01%
2018/05/11	0.2	20.90	1	20.85	20.90	-0.8	20,891	0.00%
2018/05/10	1.2	20.72	70.2	20.75	20.80	-69.1	20,762	-0.33%
2018/05/09	0.2	20.75	47	20.75	20.70	-46.8	20,623	-0.23%
2018/05/08	11.2	20.69	5.8	20.71	20.70	5.4	20,609	0.03%
2018/05/07	0.2	20.75	24.2	20.70	20.70	-24	20,482	-0.12%
2018/05/04	1.5	20.65	2	20.60	20.70	-0.5	20,229	0.00%
2018/05/03	2.4	20.60	0.6	20.60	20.55	1.8	19,964	0.01%
2018/05/02	2.5	20.90	12	20.90	20.85	-9.5	19,853	-0.05%
2018/04/30	0.2	20.95	24	21.00	21.00	-23.8	19,823	-0.12%
2018/04/27	4.5	20.57	2	20.60	20.60	2.5	19,442	0.01%
2018/04/26	5.8	20.54	2	20.55	20.55	3.8	19,337	0.02%
2018/04/25	2.2	20.16	24	20.20	20.25	-21.8	18,756	-0.12%
2018/04/24	0.4	20.25	24	20.40	20.25	-23.6	18,750	-0.13%
2018/04/23	0.4	20.20	24	20.30	20.15	-23.6	18,664	-0.13%
2018/04/20	0.2	20.35	24	20.20	20.35	-23.8	18,459	-0.13%
2018/04/19	0.2	20.20	25	20.15	20.20	-24.8	18,391	-0.13%
2018/04/18	0.5	20.10	26.2	20.10	20.10	-25.7	18,405	-0.14%
2018/04/17	3.2	20.02	26.2	20.00	20.05	-23	18,418	-0.12%
2018/04/16	0.6	20.15	25	20.05	20.15	-24.4	18,419	-0.13%
2018/04/13	4.4	20.10	2	20.10	20.05	2.4	18,429	0.01%
2018/04/12	3.5	19.95	0	0.00	20.10	3.5	18,673	0.02%
2018/04/11	25.4	19.95	0	0.00	20.00	25.4	18,618	0.14%
2018/04/10	1.4	19.66	6	19.70	19.80	-4.6	18,443	-0.03%
2018/04/09	0.7	19.65	0	0.00	19.60	0.7	18,617	0.00%
2018/04/03	12.2	19.41	0.5	19.55	19.45	11.7	18,393	0.06%
2018/04/02	0.4	19.55	0	0.00	19.50	0.4	18,244	0.00%
2018/03/31	0.6	19.60	0	0.00	19.55	0.6	18,130	0.00%
2018/03/30	1.2	19.56	0	0.00	19.50	1.2	18,148	0.01%
2018/03/29	2.2	19.55	0.5	19.60	19.60	1.7	18,061	0.01%
2018/03/28	5.2	19.41	0	0.00	19.50	5.2	17,940	0.03%
2018/03/27	2.3	19.46	0	0.00	19.45	2.3	17,863	0.01%
2018/03/26	2.2	19.36	0	0.00	19.35	2.2	17,556	0.01%
2018/03/23	1.2	19.38	1	19.35	19.40	0.2	17,404	0.00%
2018/03/22	1.2	19.61	0	0.00	19.60	1.2	17,160	0.01%
2018/03/21	1.2	19.60	12.7	19.56	19.60	-11.6	17,019	-0.07%
2018/03/20	0.2	19.60	10	19.55	19.50	-9.8	17,193	-0.06%
2018/03/19	1.2	19.60	0	0.00	19.60	1.2	17,095	0.01%
2018/03/16	0.2	19.40	0	0.00	19.30	0.2	16,798	0.00%
2018/03/15	0.2	19.50	0	0.00	19.35	0.2	16,415	0.00%
2018/03/14	2.2	19.48	0	0.00	19.45	2.2	16,414	0.01%
2018/03/13	1	19.55	7	19.50	19.55	-6	16,419	-0.04%
2018/03/12	0.2	19.50	2.8	19.48	19.50	-2.6	16,407	-0.02%
2018/03/09	0.2	19.45	2	19.40	19.40	-1.8	16,501	-0.01%
2018/03/08	2.3	19.38	2	19.35	19.35	0.3	16,711	0.00%
2018/03/07	2.2	19.40	4.2	19.35	19.40	-2	16,752	-0.01%
2018/03/06	0.2	19.40	0	0.00	19.35	0.2	17,009	0.00%
2018/03/05	1.5	19.29	0	0.00	19.20	1.5	17,229	0.01%
2018/03/02	6.4	19.28	0	0.00	19.35	6.4	17,120	0.04%
2018/03/01	0.2	19.45	0	0.00	19.40	0.2	17,038	0.00%
2018/02/27	1.2	19.50	7	19.50	19.35	-5.8	16,915	-0.03%
2018/02/26	0.2	19.50	3	19.45	19.50	-2.8	16,660	-0.02%
2018/02/23	1	19.30	2.2	19.37	19.30	-1.2	16,730	-0.01%
2018/02/22	0.2	19.30	5	19.20	19.30	-4.8	17,184	-0.03%
2018/02/21	3.5	19.08	2.1	19.30	19.30	1.3	17,463	0.01%
2018/02/12	0.2	18.95	0	0.00	18.80	0.2	17,075	0.00%
2018/02/09	6.2	18.75	1	18.65	18.70	5.2	16,791	0.03%
2018/02/08	0.2	19.00	0	0.00	18.90	0.2	16,543	0.00%
2018/02/07	51.2	18.80	2	18.95	18.65	49.2	16,492	0.30%
2018/02/06	21.2	18.54	0	0.00	18.50	21.2	16,036	0.13%
2018/02/05	182.2	19.15	180	19.10	19.10	2.2	14,890	0.01%	大買/大賣/
2018/02/02	6.2	19.25	0	0.00	19.30	6.2	14,702	0.04%
2018/02/01	1.2	19.35	0	0.00	19.30	1.2	14,743	0.01%
2018/01/31	0.2	19.30	17	19.20	19.20	-16.8	14,772	-0.11%
2018/01/30	0.2	19.40	6	19.30	19.30	-5.8	14,652	-0.04%
2018/01/29	2.2	19.41	1	19.50	19.50	1.2	14,592	0.01%
2018/01/26	1.2	19.37	0	0.00	19.45	1.2	14,560	0.01%
2018/01/25	1.2	19.42	0	0.00	19.50	1.2	14,466	0.01%
2018/01/24	191.2	19.42	0	0.00	19.45	191.2	14,371	1.33%	大買/鉅額交易
2018/01/23	31.2	19.49	7	19.50	19.55	24.2	14,207	0.17%
2018/01/22	0.2	19.55	13	19.51	19.60	-12.8	14,192	-0.09%
2018/01/19	1.2	19.51	0	0.00	19.60	1.2	14,125	0.01%
2018/01/18	6	19.50	2	19.50	19.55	4	14,103	0.03%
2018/01/17	0.4	19.50	0	0.00	19.50	0.4	14,104	0.00%
2018/01/16	0.2	19.45	0	0.00	19.45	0.2	13,944	0.00%
2018/01/15	1.7	19.50	5	19.47	19.50	-3.3	13,804	-0.02%
2018/01/12	0.2	19.50	2	19.55	19.50	-1.8	13,625	-0.01%
2018/01/11	41.2	19.55	3	19.50	19.55	38.2	13,433	0.28%
2018/01/10	50.2	19.60	0	0.00	19.60	50.2	13,576	0.37%
2018/01/09	0.2	19.50	0	0.00	19.60	0.2	13,486	0.00%
2018/01/08	2.5	19.46	7	19.53	19.60	-4.5	13,493	-0.03%
2018/01/05	2	19.30	0	0.00	19.35	2	13,108	0.02%
2018/01/04	2.2	19.20	1	19.20	19.30	1.2	13,178	0.01%
2018/01/03	4.2	19.23	7	19.12	19.35	-2.8	13,256	-0.02%
2018/01/02	0.2	18.90	0	0.00	18.90	0.2	12,821	0.00%