玉山金 (2884)-富邦-彰化券商分點個股進出

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
27.40
漲跌
▼0.25
漲幅
-0.90%
成交量
24,620張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－富邦-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/04/30	15	27.60	0.6	27.49	27.40	14.4	24,007	0.06%
2024/04/29	1	27.35	58.7	27.58	27.65	-57.7	23,856	-0.24%
2024/04/26	1	27.10	2	27.05	27.10	-1	23,407	0.00%
2024/04/25	2.1	26.90	0	0.00	27.15	2.1	23,519	0.01%
2024/04/24	1	27.30	2.2	27.25	27.05	-1.2	23,463	-0.01%
2024/04/23	0	27.20	11.2	27.27	27.20	-11.2	23,582	-0.05%
2024/04/22	0	0.00	21.3	27.00	27.05	-21.3	23,508	-0.09%
2024/04/19	21	26.43	14	26.70	26.55	7	23,286	0.03%
2024/04/18	0	0.00	15	26.92	27.00	-15	22,782	-0.07%
2024/04/17	4.8	26.27	0	0.00	26.50	4.8	22,603	0.02%
2024/04/16	33.8	26.49	1	26.55	26.30	32.8	22,238	0.15%
2024/04/15	2	26.98	17	26.99	27.05	-15	21,578	-0.07%
2024/04/12	8.4	27.06	0	0.00	27.10	8.4	21,487	0.04%
2024/04/11	0	0.00	1	27.20	27.25	-1	21,342	0.00%
2024/04/10	4	27.17	0	0.00	27.15	4	21,272	0.02%
2024/04/09	0.1	27.10	4.7	27.15	27.30	-4.6	21,201	-0.02%
2024/04/08	0.1	27.05	9.9	27.10	27.15	-9.8	21,091	-0.05%
2024/04/03	16.2	26.98	50.2	27.00	26.90	-34	20,964	-0.16%
2024/04/02	4.8	27.24	1.2	27.29	27.30	3.7	20,732	0.02%
2024/04/01	2.8	27.21	4	27.25	27.35	-1.2	20,725	-0.01%
2024/03/29	3.5	27.23	4.1	27.25	27.25	-0.6	20,636	0.00%
2024/03/28	1	27.20	0.1	27.20	27.15	0.9	20,438	0.00%
2024/03/27	19	27.22	0	0.00	27.20	19	20,255	0.09%
2024/03/26	20.1	27.28	13.6	27.17	27.35	6.5	20,157	0.03%
2024/03/25	2	27.03	0	27.05	27.05	2	19,831	0.01%
2024/03/22	28	27.10	8.3	27.06	27.10	19.7	19,769	0.10%
2024/03/21	1	26.75	25.6	26.74	26.75	-24.6	19,355	-0.13%
2024/03/20	12	26.43	0	0.00	26.50	12	19,372	0.06%
2024/03/19	1.1	26.55	27.4	26.64	26.55	-26.4	19,384	-0.14%
2024/03/18	15	26.59	1	26.50	26.50	14	19,138	0.07%
2024/03/15	1	25.90	16.9	26.07	26.20	-15.9	18,545	-0.09%
2024/03/14	4	26.04	121.5	25.79	26.05	-117.5	17,906	-0.66%	大賣/鉅額交易
2024/03/13	0.4	25.60	7	25.68	25.70	-6.6	17,429	-0.04%
2024/03/12	0	0.00	54	25.53	25.65	-54	17,248	-0.31%
2024/03/11	0	0.00	5	25.36	25.50	-5	17,255	-0.03%
2024/03/08	101.7	25.37	1	25.35	25.30	100.7	17,111	0.59%	大買/
2024/03/07	0.1	25.35	27	25.41	25.40	-26.9	16,848	-0.16%
2024/03/06	50.8	25.35	8.9	25.39	25.40	41.9	16,754	0.25%
2024/03/05	1.1	25.35	1.3	25.37	25.30	-0.2	17,078	0.00%
2024/03/04	0	0.00	11.8	25.35	25.35	-11.8	17,106	-0.07%
2024/03/01	0.2	25.20	8.1	25.30	25.35	-7.9	17,143	-0.05%
2024/02/29	78.1	25.22	9	25.16	25.25	69	17,045	0.40%
2024/02/27	64.1	25.09	9.8	25.02	25.10	54.3	16,349	0.33%
2024/02/26	10.3	24.35	3	24.35	24.35	7.3	15,680	0.05%
2024/02/23	10.5	24.48	2.6	24.52	24.40	7.9	15,393	0.05%
2024/02/22	4.1	24.56	1	24.65	24.50	3.1	15,548	0.02%
2024/02/21	2.4	24.65	0	0.00	24.65	2.4	15,462	0.02%
2024/02/20	4.8	24.78	1	24.80	24.75	3.8	15,474	0.02%
2024/02/19	8.4	24.74	158.5	24.75	24.80	-150.1	15,942	-0.94%	大賣/鉅額交易
2024/02/16	6.1	24.63	0	0.00	24.65	6.1	16,164	0.04%
2024/02/15	8.6	24.69	0.6	24.75	24.65	8	16,245	0.05%
2024/02/05	15.3	24.51	0	0.00	24.50	15.3	16,018	0.10%
2024/02/02	4.2	24.75	0	0.00	24.85	4.2	15,635	0.03%
2024/02/01	0.2	24.81	3	24.82	24.90	-2.8	15,583	-0.02%
2024/01/31	0.5	24.79	1.7	24.77	24.75	-1.2	15,622	-0.01%
2024/01/30	2.1	24.83	0	0.00	24.75	2.1	15,642	0.01%
2024/01/29	1	24.95	0	0.00	25.00	1	15,754	0.01%
2024/01/26	0	0.00	0.7	24.95	24.85	-0.7	15,870	0.00%
2024/01/25	1	24.60	0	0.00	24.65	1	15,891	0.01%
2024/01/24	2.6	24.62	0	24.70	24.65	2.6	15,832	0.02%
2024/01/23	0	24.70	1	24.65	24.65	-1	15,780	-0.01%
2024/01/22	3.1	24.63	0	0.00	24.55	3.1	15,738	0.02%
2024/01/19	1	24.70	0	0.00	24.70	1	15,569	0.01%
2024/01/18	3.2	24.59	0	0.00	24.55	3.2	15,506	0.02%
2024/01/17	9.1	24.73	0	0.00	24.60	9.1	15,396	0.06%
2024/01/16	11.3	25.04	2.1	25.10	25.00	9.2	15,148	0.06%
2024/01/15	0	25.40	5.4	25.35	25.40	-5.4	14,957	-0.04%
2024/01/12	3	25.30	0.5	25.35	25.35	2.5	15,170	0.02%
2024/01/11	1	25.40	0	0.00	25.40	1	15,220	0.01%
2024/01/10	1.1	25.40	3	25.45	25.40	-1.9	15,145	-0.01%
2024/01/09	6.6	25.56	2	25.55	25.50	4.6	15,226	0.03%
2024/01/08	6	25.80	6	25.84	25.80	0	15,229	0.00%
2024/01/05	0	0.00	11.8	25.61	25.65	-11.8	15,177	-0.08%
2024/01/04	3	25.68	2.2	25.65	25.70	0.9	15,318	0.01%
2024/01/03	3.3	25.58	4.5	25.55	25.60	-1.2	15,632	-0.01%
2024/01/02	0.1	25.75	3.1	25.75	25.90	-3	15,580	-0.02%
2023/12/29	0	0.00	0.5	25.75	25.80	-0.5	15,639	0.00%
2023/12/28	2.1	25.70	2.1	25.77	25.80	0	15,982	0.00%
2023/12/27	0	0.00	5.6	25.63	25.70	-5.6	15,958	-0.04%
2023/12/26	0	0.00	1	25.35	25.50	-1	15,869	-0.01%
2023/12/25	0	0.00	9	25.35	25.35	-9	15,844	-0.06%
2023/12/22	1	25.35	12.1	25.35	25.40	-11.1	15,902	-0.07%
2023/12/21	3	25.23	1	25.30	25.40	2	15,928	0.01%
2023/12/20	1	25.35	12	25.44	25.40	-11	15,837	-0.07%
2023/12/19	9.3	25.41	0	0.00	25.50	9.3	15,759	0.06%
2023/12/18	3.2	25.60	0	25.55	25.65	3.1	15,928	0.02%
2023/12/15	9	25.73	4	25.71	25.70	5	16,006	0.03%
2023/12/14	5.4	25.63	16.3	25.68	25.75	-10.9	15,631	-0.07%
2023/12/13	0.2	25.40	0.1	25.45	25.45	0.1	15,320	0.00%
2023/12/12	2.1	25.50	5	25.50	25.50	-2.9	15,780	-0.02%
2023/12/11	2.5	25.45	9.1	25.53	25.60	-6.6	15,935	-0.04%
2023/12/08	10.1	25.60	2.5	25.60	25.60	7.6	15,933	0.05%
2023/12/07	1.1	25.40	26.6	25.47	25.50	-25.5	15,995	-0.16%
2023/12/06	1	25.65	1.2	25.60	25.55	-0.2	16,053	0.00%
2023/12/05	0	0.00	2	25.20	25.45	-2	15,903	-0.01%
2023/12/04	0.2	25.20	1	25.25	25.25	-0.8	15,964	-0.01%
2023/12/01	5.6	25.28	9.2	25.30	25.25	-3.6	16,050	-0.02%
2023/11/30	0	0.00	2.2	25.55	25.60	-2.2	15,938	-0.01%
2023/11/29	1.1	25.60	2	25.65	25.55	-0.9	15,390	-0.01%
2023/11/28	0	0.00	15	25.65	25.70	-15	15,247	-0.10%
2023/11/27	3.1	25.40	6	25.43	25.35	-2.9	15,485	-0.02%
2023/11/22	2	25.50	0	25.55	25.50	2	15,421	0.01%
2023/11/21	2	25.60	5.5	25.62	25.70	-3.5	15,392	-0.02%
2023/11/20	0.3	25.12	3	25.15	25.20	-2.7	15,160	-0.02%
2023/11/17	0	0.00	13.3	25.21	25.15	-13.3	15,128	-0.09%
2023/11/16	1.1	24.81	4.9	24.89	25.15	-3.8	15,028	-0.03%
2023/11/15	5.1	24.58	16.9	24.59	24.60	-11.8	14,492	-0.08%
2023/11/14	2.3	24.50	0.5	24.50	24.50	1.8	14,218	0.01%
2023/11/13	0	0.00	1.4	24.55	24.50	-1.4	14,179	-0.01%
2023/11/10	0	24.50	1	24.50	24.50	-1	14,489	-0.01%
2023/11/09	0.1	24.55	0.1	24.55	24.45	0	14,577	0.00%
2023/11/08	4	24.51	1	24.50	24.55	3	14,809	0.02%
2023/11/07	0.2	24.40	2	24.45	24.50	-1.8	14,679	-0.01%
2023/11/06	0	0.00	5.6	24.51	24.55	-5.6	14,703	-0.04%
2023/11/03	0	0.00	5.2	24.34	24.35	-5.2	14,523	-0.04%
2023/11/02	0.4	24.20	0	24.10	24.15	0.4	14,579	0.00%
2023/10/31	11.1	23.85	0	0.00	23.85	11.1	14,678	0.08%
2023/10/30	2	23.88	0	0.00	23.85	2	14,894	0.01%
2023/10/27	7	23.92	0	0.00	24.00	7	14,857	0.05%
2023/10/26	2	23.90	0	23.95	23.80	1.9	15,070	0.01%
2023/10/25	1.2	24.00	3	23.98	23.95	-1.8	15,050	-0.01%
2023/10/24	7.3	23.98	1.4	24.00	23.95	5.9	15,626	0.04%
2023/10/23	4.5	23.94	6	24.00	24.05	-1.5	16,228	-0.01%
2023/10/20	4	24.10	2	24.10	24.00	2	16,482	0.01%
2023/10/19	2.2	24.30	5	24.29	24.20	-2.8	16,384	-0.02%
2023/10/18	2.3	24.49	0.2	24.60	24.50	2.1	16,613	0.01%
2023/10/17	3	24.65	2.2	24.67	24.70	0.9	16,772	0.01%
2023/10/16	1.1	24.56	5.6	24.66	24.70	-4.5	16,846	-0.03%
2023/10/12	2.1	24.60	5.4	24.71	24.75	-3.3	17,048	-0.02%
2023/10/11	1	24.60	29.5	24.50	24.60	-28.5	17,071	-0.17%
2023/10/06	0	24.15	10	24.10	24.20	-10	16,857	-0.06%
2023/10/05	4	24.05	4	24.05	24.00	0	16,946	0.00%
2023/10/04	28.8	23.85	0	0.00	23.80	28.8	16,918	0.17%
2023/10/03	4.8	24.10	0	0.00	24.10	4.8	16,657	0.03%
2023/10/02	3.2	24.22	0	0.00	24.15	3.2	16,730	0.02%
2023/09/28	2.2	24.18	0.1	24.25	24.25	2.1	17,234	0.01%
2023/09/27	3	24.12	9	24.15	24.15	-6	17,375	-0.03%
2023/09/26	3.1	24.13	2	24.15	24.15	1.1	17,441	0.01%
2023/09/25	0.1	24.30	1	24.30	24.30	-0.9	17,418	-0.01%
2023/09/22	1.1	24.15	2	24.10	24.10	-0.9	17,676	-0.01%
2023/09/21	10.8	24.10	5.4	24.11	24.05	5.4	17,755	0.03%
2023/09/20	0.1	24.45	0	0.00	24.35	0.1	17,558	0.00%
2023/09/19	3.2	24.47	1	24.50	24.45	2.2	17,476	0.01%
2023/09/18	0.1	24.45	0.8	24.41	24.45	-0.7	17,648	0.00%
2023/09/15	9.9	24.55	1	24.60	24.40	8.9	17,710	0.05%
2023/09/14	11	24.65	35.4	24.60	24.80	-24.4	17,220	-0.14%
2023/09/13	4.2	24.29	3	24.31	24.30	1.2	17,044	0.01%
2023/09/12	9.7	24.20	38	24.15	24.25	-28.3	17,281	-0.16%
2023/09/11	3.2	24.12	2	24.10	24.15	1.2	17,201	0.01%
2023/09/08	63.3	24.25	0.5	24.28	24.20	62.8	17,161	0.37%
2023/09/07	25.2	24.24	10	24.25	24.20	15.2	17,201	0.09%
2023/09/06	11.6	24.41	26.7	24.43	24.35	-15.1	17,154	-0.09%
2023/09/05	33.5	24.55	30	24.55	24.50	3.5	17,051	0.02%
2023/09/04	0.3	24.65	0.6	24.65	24.60	-0.3	17,088	0.00%
2023/09/01	1	24.65	0.4	24.65	24.55	0.6	17,206	0.00%
2023/08/31	10.6	24.64	0	24.85	24.45	10.6	17,334	0.06%
2023/08/30	1	24.85	0.6	24.90	24.80	0.4	17,105	0.00%
2023/08/28	6	24.58	1.2	24.43	24.50	4.9	17,312	0.03%
2023/08/25	3.8	24.44	0	0.00	24.35	3.8	17,853	0.02%
2023/08/24	10	24.44	0	0.00	24.40	10	17,935	0.06%
2023/08/23	3.1	24.60	2	24.58	24.55	1.1	17,763	0.01%
2023/08/22	7.1	24.73	0	0.00	24.65	7.1	17,798	0.04%
2023/08/21	3	24.84	32	24.74	24.85	-29	17,833	-0.16%
2023/08/18	8.5	24.70	0	0.00	24.60	8.5	17,896	0.05%
2023/08/17	26.1	24.39	2.4	24.41	24.50	23.7	17,943	0.13%
2023/08/16	22.7	24.61	10	24.59	24.55	12.7	17,968	0.07%
2023/08/15	78.2	25.24	0.4	25.20	25.00	77.8	18,074	0.43%
2023/08/14	54.4	25.52	0	0.00	25.35	54.4	18,157	0.30%
2023/08/11	2	25.70	5	25.74	25.70	-3	18,303	-0.02%
2023/08/10	0	0.00	5	25.75	25.85	-5	18,654	-0.03%
2023/08/09	0	25.70	6.7	25.71	25.90	-6.6	18,587	-0.04%
2023/08/08	55.2	25.74	0	0.00	25.60	55.2	18,629	0.30%
2023/08/07	1	25.65	1.2	25.63	25.75	-0.2	18,521	0.00%
2023/08/04	1.1	25.60	0.8	25.67	25.55	0.2	19,029	0.00%
2023/08/02	13.3	25.69	1.4	25.66	25.65	11.9	19,034	0.06%
2023/08/01	5.2	25.90	20	25.93	25.95	-14.8	18,926	-0.08%
2023/07/31	7	25.89	11.8	26.04	25.85	-4.8	18,911	-0.03%
2023/07/28	1.1	26.02	6	26.00	25.95	-5	18,840	-0.03%
2023/07/27	36.2	25.98	6.5	25.97	26.00	29.7	19,073	0.16%
2023/07/26	9.1	26.88	19.5	26.86	26.95	-10.4	18,746	-0.06%
2023/07/25	5.5	26.50	1.6	26.49	26.55	3.9	18,198	0.02%
2023/07/24	9.2	26.24	14.1	26.25	26.25	-4.9	17,976	-0.03%
2023/07/21	5	26.49	1	26.55	26.45	4	17,922	0.02%
2023/07/20	0	0.00	6	26.58	26.60	-6	17,686	-0.03%
2023/07/19	3.1	26.46	2.5	26.35	26.45	0.6	17,536	0.00%
2023/07/18	3	26.43	1	26.45	26.45	2	17,454	0.01%
2023/07/17	3	26.23	3	26.44	26.45	0	17,439	0.00%
2023/07/14	0.6	26.17	158	26.12	26.30	-157.4	17,330	-0.91%	大賣/鉅額交易
2023/07/13	2.1	26.00	20	26.05	26.00	-17.9	17,212	-0.10%
2023/07/12	1	25.65	0.2	25.75	25.95	0.8	17,202	0.00%
2023/07/11	3	25.75	2.6	25.78	25.80	0.4	17,178	0.00%
2023/07/10	5.1	25.42	0.9	25.55	25.45	4.2	17,133	0.02%
2023/07/07	9	25.47	3	25.52	25.55	6	17,090	0.04%
2023/07/06	11.1	25.93	6	25.84	25.80	5.1	17,046	0.03%
2023/07/05	1	26.10	3	26.10	26.15	-2	16,503	-0.01%
2023/07/04	4.5	25.99	8.5	25.97	26.05	-4	16,516	-0.02%
2023/07/03	0	0.00	107.1	26.13	26.20	-107.1	17,050	-0.63%	大賣/鉅額交易
2023/06/30	0.1	25.90	0.1	25.95	26.05	-0.1	17,383	0.00%
2023/06/29	10.1	25.98	0	0.00	25.95	10.1	17,356	0.06%
2023/06/28	0.4	26.15	1	26.10	26.10	-0.7	17,343	0.00%
2023/06/27	0	0.00	2	26.25	26.20	-2	17,375	-0.01%
2023/06/26	0.9	26.39	2.1	26.38	26.35	-1.1	17,445	-0.01%
2023/06/21	0	0.00	33.4	26.38	26.40	-33.4	17,372	-0.19%
2023/06/20	0	0.00	1.3	26.28	26.30	-1.3	17,509	-0.01%
2023/06/19	0	26.20	5	26.16	26.30	-5	17,602	-0.03%
2023/06/16	0	26.20	0	0.00	26.20	0	17,763	0.00%
2023/06/15	4	26.15	10	26.20	26.25	-6	17,695	-0.03%
2023/06/14	1	26.30	0	0.00	26.25	1	18,005	0.01%
2023/06/13	4	26.34	4	26.33	26.30	0	18,799	0.00%
2023/06/12	11.3	26.21	0.2	26.30	26.20	11.2	18,972	0.06%
2023/06/09	6.1	26.51	0	0.00	26.50	6.1	19,209	0.03%
2023/06/08	16	26.53	0	0.00	26.60	16	19,690	0.08%
2023/06/07	2	26.70	4.3	26.59	26.70	-2.3	20,013	-0.01%
2023/06/06	0.1	26.50	5.3	26.45	26.55	-5.3	20,186	-0.03%
2023/06/05	3	26.45	7.9	26.29	26.35	-4.9	20,288	-0.02%
2023/06/02	7.1	26.08	6.3	26.08	26.00	0.8	20,283	0.00%
2023/06/01	0	0.00	5.2	25.90	25.85	-5.2	20,341	-0.03%
2023/05/31	0	0.00	2	26.00	25.90	-2	20,433	-0.01%
2023/05/29	10	25.85	20.5	25.95	25.80	-10.5	20,295	-0.05%
2023/05/26	7.2	25.79	5	25.90	25.75	2.2	21,019	0.01%
2023/05/25	4	25.88	0	0.00	25.80	4	21,338	0.02%
2023/05/24	5.5	26.00	2.8	26.01	26.10	2.7	21,844	0.01%
2023/05/23	1	26.00	0.6	26.10	26.10	0.4	24,309	0.00%
2023/05/22	3.1	26.25	6	26.28	26.20	-2.9	24,670	-0.01%
2023/05/19	1	26.30	2	26.25	26.30	-1	24,822	0.00%
2023/05/18	3.1	25.96	8.1	25.97	26.00	-5	24,535	-0.02%
2023/05/17	6	25.80	8	25.90	25.90	-2	24,518	-0.01%
2023/05/16	1.4	25.57	7.3	25.55	25.70	-5.9	24,504	-0.02%
2023/05/15	0	0.00	0	25.30	25.30	0	24,649	0.00%
2023/05/12	6	25.19	1	25.20	25.25	5	24,732	0.02%
2023/05/11	7	25.35	2	25.48	25.45	5	24,717	0.02%
2023/05/10	5	25.50	14.3	25.45	25.50	-9.3	24,967	-0.04%
2023/05/09	4	25.00	5.1	25.00	25.05	-1.1	24,612	0.00%
2023/05/08	5	24.98	31.7	24.96	24.95	-26.7	24,684	-0.11%
2023/05/05	6	24.87	9	24.91	24.95	-3	24,564	-0.01%
2023/05/04	2.1	24.85	8	24.86	24.90	-5.9	24,734	-0.02%
2023/05/03	0	24.80	19.7	24.74	24.80	-19.7	24,849	-0.08%
2023/05/02	6.1	24.63	2.2	24.82	24.90	3.9	25,028	0.02%
2023/04/28	5.1	24.81	0	0.00	24.95	5.1	25,602	0.02%
2023/04/27	4	24.75	0	0.00	24.80	4	25,915	0.02%
2023/04/26	0	24.95	0	0.00	24.95	0	26,074	0.00%
2023/04/25	2	24.93	0.1	24.90	24.95	1.9	26,059	0.01%
2023/04/24	1	24.95	3.1	24.90	25.00	-2.1	26,186	-0.01%
2023/04/21	2.8	24.84	20.1	24.90	24.85	-17.4	26,318	-0.07%
2023/04/20	0.3	24.90	2.1	24.93	24.90	-1.9	26,408	-0.01%
2023/04/19	1.4	25.02	10.5	25.04	25.05	-9.1	26,893	-0.03%
2023/04/18	0	0.00	8.7	25.18	25.30	-8.7	26,824	-0.03%
2023/04/17	4	25.16	0.8	25.15	25.25	3.2	26,845	0.01%
2023/04/14	1.1	25.39	0	0.00	25.45	1.1	26,928	0.00%
2023/04/13	5.6	25.22	1.5	25.29	25.30	4.1	26,870	0.02%
2023/04/11	2.7	25.19	14.1	25.16	25.25	-11.4	26,870	-0.04%
2023/04/10	0.2	25.07	2	25.08	25.00	-1.8	26,754	-0.01%
2023/04/07	9.8	25.02	12.9	25.14	25.00	-3.1	26,718	-0.01%
2023/04/06	19.3	25.41	8.2	25.35	25.45	11.1	26,524	0.04%
2023/03/31	2	25.15	9	25.12	25.30	-7	25,953	-0.03%
2023/03/30	4	24.99	20.1	24.98	25.00	-16.1	25,577	-0.06%
2023/03/29	0	0.00	6.4	24.90	24.90	-6.4	25,366	-0.03%
2023/03/28	7.1	24.76	4.2	24.80	24.80	2.9	25,574	0.01%
2023/03/27	6.1	24.69	5.2	24.74	24.70	0.9	25,631	0.00%
2023/03/24	3	24.53	0.3	24.65	24.70	2.7	25,780	0.01%
2023/03/23	3	24.60	6.1	24.52	24.65	-3.1	25,780	-0.01%
2023/03/22	43.1	24.39	4.3	24.35	24.45	38.8	25,746	0.15%
2023/03/21	4	23.86	0.9	23.90	23.95	3.1	25,969	0.01%
2023/03/20	11.2	23.68	0	0.00	23.75	11.2	25,940	0.04%
2023/03/17	7.3	23.74	1.1	23.66	23.70	6.2	25,820	0.02%
2023/03/16	32.6	23.58	0.5	23.69	23.55	32.1	25,737	0.12%
2023/03/15	9.1	24.11	450	24.15	24.00	-440.9	25,346	-1.74%	大賣/鉅額交易
2023/03/14	3.8	24.06	2.1	24.10	24.05	1.7	25,227	0.01%
2023/03/13	30.3	24.27	0	0.00	24.35	30.3	24,999	0.12%
2023/03/10	17.9	24.61	2	24.55	24.55	15.9	24,830	0.06%
2023/03/09	21.1	24.84	1.1	24.86	24.85	20	24,730	0.08%
2023/03/08	17.1	24.95	2	25.00	25.00	15.1	25,046	0.06%
2023/03/07	13	24.90	1.7	24.92	25.00	11.3	25,186	0.04%
2023/03/06	12.5	24.77	6	24.86	24.85	6.5	25,275	0.03%
2023/03/03	4.2	24.70	0.2	24.75	24.65	4	25,394	0.02%
2023/03/02	14.3	24.66	1.8	24.75	24.70	12.5	25,413	0.05%
2023/03/01	10.2	24.75	0	0.00	24.80	10.2	25,464	0.04%
2023/02/24	12.1	24.90	4.6	24.93	24.95	7.5	25,274	0.03%
2023/02/23	22.5	24.93	14.6	24.92	24.95	7.9	24,712	0.03%
2023/02/22	31.3	24.81	12.3	24.82	24.90	19	24,520	0.08%
2023/02/21	87.7	24.72	52.6	24.71	24.75	35.1	24,211	0.14%
2023/02/20	15.8	25.91	40	25.95	26.00	-24.2	22,032	-0.11%
2023/02/17	24.2	25.38	5	25.29	25.40	19.2	22,020	0.09%
2023/02/16	5.8	25.12	2	25.13	25.10	3.8	22,302	0.02%
2023/02/15	15.8	25.09	0	0.00	25.05	15.8	22,859	0.07%
2023/02/14	12.3	25.26	0	0.00	25.25	12.3	22,744	0.05%
2023/02/13	4	24.98	16	24.98	25.20	-12	22,744	-0.05%
2023/02/10	4	24.70	8	24.70	24.70	-4	22,403	-0.02%
2023/02/09	5.6	24.61	0	0.00	24.60	5.6	22,403	0.02%
2023/02/08	10.1	24.49	7.8	24.51	24.50	2.3	22,448	0.01%
2023/02/07	7.5	24.52	0	0.00	24.40	7.5	22,204	0.03%
2023/02/06	14.3	24.58	0.1	24.65	24.50	14.3	22,109	0.06%
2023/02/03	3.3	24.69	0	0.00	24.70	3.3	21,991	0.01%
2023/02/02	3	24.67	1	24.55	24.65	2	22,066	0.01%
2023/02/01	2.9	24.68	2	24.65	24.65	0.9	21,983	0.00%
2023/01/31	11.5	24.59	1.3	24.62	24.50	10.2	22,091	0.05%
2023/01/30	2.2	24.48	10.8	24.57	24.90	-8.6	21,892	-0.04%
2023/01/17	14.8	24.27	0	0.00	24.15	14.8	21,493	0.07%
2023/01/16	30.4	24.50	6	24.55	24.45	24.4	21,542	0.11%
2023/01/13	0	0.00	0	24.35	24.25	0	21,747	0.00%
2023/01/12	7.3	24.17	1	24.15	24.05	6.3	22,253	0.03%
2023/01/11	5.3	24.38	0	0.00	24.20	5.3	22,618	0.02%
2023/01/10	2.6	24.40	2	24.43	24.50	0.6	23,176	0.00%
2023/01/09	0.2	24.41	21.1	24.40	24.60	-20.9	23,482	-0.09%
2023/01/06	0.1	24.00	0	0.00	23.95	0.1	23,520	0.00%
2023/01/05	1.3	24.01	2	24.08	24.00	-0.7	24,293	0.00%
2023/01/04	10.8	23.84	0.5	23.95	23.80	10.3	24,469	0.04%
2023/01/03	2.4	24.00	0	0.00	24.00	2.4	24,994	0.01%
2022/12/30	2	24.08	2	24.18	24.05	0	25,089	0.00%
2022/12/29	7.9	23.95	6	23.95	24.10	1.9	25,674	0.01%
2022/12/28	22.4	24.09	3	24.17	24.05	19.4	25,844	0.08%
2022/12/27	1.5	24.25	0	0.00	24.30	1.5	26,088	0.01%
2022/12/26	1.2	24.21	30	24.15	24.15	-28.8	26,483	-0.11%
2022/12/23	4	24.10	0	0.00	24.10	4	26,908	0.01%
2022/12/22	1.5	24.23	2	24.30	24.35	-0.5	27,330	0.00%
2022/12/21	3	24.05	0	0.00	24.10	3	27,681	0.01%
2022/12/20	8	24.05	1	23.80	24.00	7	27,990	0.03%
2022/12/19	2.7	24.12	1	24.40	24.30	1.7	28,030	0.01%
2022/12/16	1.5	24.26	0	0.00	24.25	1.5	28,079	0.01%
2022/12/15	1	24.45	3	24.58	24.60	-2	28,313	-0.01%
2022/12/14	2.1	24.48	11.4	24.63	24.65	-9.3	28,358	-0.03%
2022/12/13	14.1	24.29	16	24.60	24.20	-1.9	28,309	-0.01%
2022/12/12	2.3	24.44	0	0.00	24.55	2.3	27,953	0.01%
2022/12/09	2	24.68	1	24.65	24.65	1	28,309	0.00%
2022/12/08	1	24.20	1	24.50	24.65	0	28,421	0.00%
2022/12/07	0	0.00	6.4	24.36	24.40	-6.4	28,384	-0.02%
2022/12/06	7.1	24.15	2	24.20	24.20	5.1	28,176	0.02%
2022/12/05	3	24.40	3.1	24.39	24.25	-0.1	28,230	0.00%
2022/12/02	7.3	24.28	2	24.33	24.15	5.3	28,164	0.02%
2022/12/01	13.8	24.67	6	24.83	24.60	7.8	28,065	0.03%
2022/11/30	1.4	24.86	4	24.75	24.80	-2.6	27,907	-0.01%
2022/11/29	1.1	24.25	3	24.32	24.50	-1.9	27,597	-0.01%
2022/11/28	5	23.86	1.6	24.12	24.10	3.4	27,285	0.01%
2022/11/25	3.9	24.03	0	0.00	24.15	3.9	27,359	0.01%
2022/11/24	9.4	24.13	1	24.15	24.25	8.4	27,342	0.03%
2022/11/23	17.2	24.00	0.1	24.05	24.00	17.1	27,320	0.06%
2022/11/22	2	23.60	0	0.00	23.75	2	27,186	0.01%
2022/11/21	9	23.58	1.1	23.83	23.75	7.9	27,053	0.03%
2022/11/18	7.5	23.64	0	0.00	23.70	7.5	26,863	0.03%
2022/11/17	5	23.65	0	0.00	23.75	5	26,730	0.02%
2022/11/16	4	24.05	0	0.00	24.00	4	26,587	0.02%
2022/11/15	5.3	24.06	0.3	24.30	24.20	5	26,305	0.02%
2022/11/14	12.1	24.00	8.3	24.01	24.05	3.8	25,900	0.01%
2022/11/11	4.3	23.90	5.6	23.89	24.00	-1.3	25,449	0.00%
2022/11/10	9.1	23.25	0	0.00	23.20	9.1	24,852	0.04%
2022/11/09	10.3	23.44	0	0.00	23.45	10.3	24,785	0.04%
2022/11/08	19.7	23.44	2	23.45	23.50	17.7	24,490	0.07%
2022/11/07	3.1	23.30	8	23.39	23.50	-4.9	24,427	-0.02%
2022/11/04	6.3	22.98	40	23.00	23.05	-33.7	24,457	-0.14%
2022/11/03	1.1	23.06	0	0.00	23.05	1.1	24,429	0.00%
2022/11/02	11	23.28	2	23.30	23.25	9	24,583	0.04%
2022/11/01	1.1	23.41	0	0.00	23.40	1.1	24,560	0.00%
2022/10/31	1.4	23.35	4	23.35	23.20	-2.6	24,549	-0.01%
2022/10/28	3.2	23.11	19	23.30	23.15	-15.8	24,458	-0.06%
2022/10/27	4.6	23.20	2.3	23.27	23.10	2.3	24,668	0.01%
2022/10/26	2	23.20	6.5	23.14	23.20	-4.5	24,592	-0.02%
2022/10/25	17.2	22.63	0	0.00	22.80	17.2	24,368	0.07%
2022/10/24	10.2	22.74	1	22.80	22.85	9.2	24,346	0.04%
2022/10/21	61.3	23.01	4	23.06	22.95	57.2	24,367	0.23%
2022/10/20	16.5	22.25	6	22.46	22.55	10.5	24,420	0.04%
2022/10/19	20.3	22.70	2	22.90	22.50	18.3	24,148	0.08%
2022/10/18	15.5	23.05	5	22.95	23.00	10.5	24,006	0.04%
2022/10/17	13.5	23.03	6	23.15	23.10	7.5	23,675	0.03%
2022/10/14	18.5	23.69	1	23.60	23.55	17.5	23,619	0.07%
2022/10/13	36.6	23.78	0	0.00	23.75	36.6	23,349	0.16%
2022/10/12	7.3	24.51	0	0.00	24.60	7.3	22,797	0.03%
2022/10/11	23.5	24.67	0	0.00	24.40	23.5	22,867	0.10%
2022/10/07	2.4	25.30	0	0.00	25.30	2.4	22,305	0.01%
2022/10/06	4.3	25.28	0.7	25.40	25.45	3.6	22,453	0.02%
2022/10/05	10.1	25.29	0	0.00	25.25	10.1	22,312	0.05%
2022/10/04	9.2	25.37	1	25.31	25.30	8.1	22,603	0.04%
2022/10/03	1.6	25.45	3	25.38	25.35	-1.4	23,041	-0.01%
2022/09/30	4.6	25.83	0	0.00	25.75	4.6	22,887	0.02%
2022/09/29	10.6	25.99	37.2	25.99	26.10	-26.6	22,759	-0.12%
2022/09/28	12.4	26.10	2.2	26.11	26.10	10.2	22,658	0.04%
2022/09/27	4.7	26.23	8	26.16	26.15	-3.3	22,376	-0.01%
2022/09/26	6.3	26.44	4	26.46	26.35	2.3	22,217	0.01%
2022/09/23	19.9	26.77	4	26.85	26.75	15.9	22,276	0.07%
2022/09/22	19.3	26.80	0	0.00	26.80	19.3	22,245	0.09%
2022/09/21	15.2	27.28	0	0.00	27.30	15.2	21,945	0.07%
2022/09/20	5.2	27.39	1	27.35	27.40	4.2	21,898	0.02%
2022/09/19	1.4	27.50	0.1	27.50	27.40	1.3	21,916	0.01%
2022/09/16	1.7	27.42	0	0.00	27.40	1.7	21,998	0.01%
2022/09/15	1.2	27.37	0	0.00	27.55	1.2	21,723	0.01%
2022/09/14	22.3	27.50	0.2	27.60	27.40	22.1	21,826	0.10%
2022/09/13	9.1	27.77	0	0.00	27.75	9.1	21,825	0.04%
2022/09/12	3.2	27.51	3	27.62	27.75	0.2	21,909	0.00%
2022/09/08	0.3	27.52	0.1	27.45	27.50	0.2	22,215	0.00%
2022/09/07	25.8	27.40	1	27.41	27.30	24.8	22,493	0.11%
2022/09/06	0.1	27.80	22	27.80	27.80	-21.9	22,502	-0.10%
2022/09/05	1	27.51	11.1	27.50	27.55	-10.1	22,607	-0.04%
2022/09/02	13.1	27.61	0	0.00	27.60	13.1	22,677	0.06%
2022/09/01	37.5	27.69	3	27.75	27.65	34.5	22,680	0.15%
2022/08/31	1.3	27.91	0.9	28.23	28.20	0.4	22,507	0.00%
2022/08/30	4.5	27.64	9.1	27.65	27.65	-4.6	22,279	-0.02%
2022/08/29	11.1	27.66	0	0.00	27.70	11.1	22,262	0.05%
2022/08/26	1.2	28.01	0	0.00	28.00	1.2	22,205	0.01%
2022/08/25	0	0.00	23	27.86	27.80	-23	22,389	-0.10%
2022/08/24	4.1	27.64	20	27.70	27.65	-15.9	22,660	-0.07%
2022/08/23	8.2	27.57	0	0.00	27.55	8.2	23,486	0.04%
2022/08/22	4.5	27.82	40	27.89	27.80	-35.5	23,625	-0.15%
2022/08/19	2.1	27.93	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	8.6	28.01	2	28.03	28.05	6.6	24,571	0.03%
2022/08/17	7.2	28.18	30.4	28.20	28.25	-23.2	24,592	-0.09%
2022/08/16	4.3	28.24	5	28.16	28.30	-0.7	24,579	0.00%
2022/08/15	7.2	28.39	0	0.00	28.35	7.2	24,915	0.03%
2022/08/12	15.2	28.42	80	28.38	28.45	-64.9	25,136	-0.26%
2022/08/11	3.3	28.47	26.7	28.44	28.50	-23.4	25,489	-0.09%
2022/08/10	6	28.13	1	28.16	28.15	5	25,919	0.02%
2022/08/09	11.4	27.81	2.7	28.03	28.10	8.7	26,201	0.03%
2022/08/08	12	27.54	0.8	27.74	27.60	11.2	26,293	0.04%
2022/08/05	0	0.00	1	27.50	27.55	-1	26,864	0.00%
2022/08/04	7.6	27.16	5	27.27	27.30	2.6	27,340	0.01%
2022/08/03	2.3	27.01	2	27.05	27.20	0.3	27,583	0.00%
2022/08/02	7.1	27.07	10.5	27.26	27.35	-3.3	28,013	-0.01%
2022/08/01	6.1	27.32	4	27.28	27.20	2.1	28,162	0.01%
2022/07/29	9.4	27.40	2	27.50	27.50	7.4	28,435	0.03%
2022/07/28	7.5	27.40	11.2	27.46	27.65	-3.7	28,289	-0.01%
2022/07/27	79.4	29.26	4	29.21	29.35	75.4	28,025	0.27%
2022/07/26	98.5	29.16	25	29.20	29.20	73.5	27,904	0.26%
2022/07/25	85.2	29.26	2	29.20	29.15	83.2	27,790	0.30%
2022/07/22	44	28.45	2	28.98	29.05	42	27,909	0.15%
2022/07/21	27.1	27.98	7	28.24	28.45	20.1	27,922	0.07%
2022/07/20	61.1	28.11	2	28.13	27.85	59.1	27,933	0.21%
2022/07/19	6.4	27.75	0	0.00	27.85	6.4	27,927	0.02%
2022/07/18	21.2	27.93	6	27.68	28.00	15.2	28,027	0.05%
2022/07/15	7.5	27.17	0	0.00	27.20	7.5	27,870	0.03%
2022/07/14	15.5	27.40	0	0.00	27.40	15.5	27,967	0.06%
2022/07/13	89.6	27.05	3.1	27.11	27.10	86.5	27,947	0.31%
2022/07/12	21.3	26.55	0	0.00	26.50	21.3	28,125	0.08%
2022/07/11	34.7	27.18	14	27.39	27.05	20.7	27,990	0.07%
2022/07/08	13.6	28.65	6	28.55	28.30	7.6	28,352	0.03%
2022/07/07	7.1	28.41	4	28.64	28.60	3.1	28,510	0.01%
2022/07/06	13	28.77	0	0.00	28.60	13	28,719	0.05%
2022/07/04	0.1	29.10	1	29.30	28.95	-0.9	29,590	0.00%
2022/07/01	2.2	28.98	6	29.13	29.10	-3.8	30,456	-0.01%
2022/06/30	1.1	29.08	1	29.20	29.00	0.1	30,507	0.00%
2022/06/29	6.1	29.39	0	0.00	29.40	6.1	30,565	0.02%
2022/06/27	1	29.85	5	29.90	29.70	-4	30,904	-0.01%
2022/06/24	0	0.00	2	29.70	29.65	-2	31,025	-0.01%
2022/06/23	1.1	29.39	3	29.20	29.40	-1.9	31,097	-0.01%
2022/06/22	23.2	29.06	2	29.05	28.95	21.2	30,976	0.07%
2022/06/21	0.1	29.15	13	29.49	29.50	-12.9	30,840	-0.04%
2022/06/20	5.1	28.95	136	29.08	29.00	-130.9	30,838	-0.42%	大賣/鉅額交易
2022/06/17	7.4	29.06	1	29.05	29.10	6.4	30,830	0.02%
2022/06/16	0	0.00	64.1	29.46	29.50	-64.1	30,482	-0.21%
2022/06/15	2.1	29.11	3	29.10	29.15	-0.9	30,603	0.00%
2022/06/14	1	28.95	8	29.30	29.45	-7	30,745	-0.02%
2022/06/13	10.1	28.87	0.5	28.90	28.90	9.6	30,810	0.03%
2022/06/10	4	29.20	0	0.00	29.15	4	30,665	0.01%
2022/06/09	12.1	29.27	0.4	29.20	29.15	11.7	30,719	0.04%
2022/06/08	0.1	29.60	0	0.00	29.50	0.1	30,664	0.00%
2022/06/07	3.5	29.38	2	29.35	29.35	1.5	30,891	0.00%
2022/06/06	1.2	29.43	2.7	29.59	29.60	-1.5	31,008	0.00%
2022/06/02	2.1	29.58	0	0.00	29.55	2.1	31,306	0.01%
2022/06/01	1.4	30.02	2	29.90	29.80	-0.6	31,558	0.00%
2022/05/31	7.7	30.05	0	0.00	30.60	7.7	31,353	0.02%
2022/05/30	11	29.81	9	29.81	30.05	2	30,566	0.01%
2022/05/27	0.1	29.40	9	29.44	29.40	-8.9	30,477	-0.03%
2022/05/26	37.1	28.90	9.1	28.81	28.80	28	30,519	0.09%
2022/05/25	0	0.00	10	29.45	29.55	-10	30,243	-0.03%
2022/05/24	70	29.54	0	0.00	29.45	70	30,635	0.23%
2022/05/23	42	29.00	4	28.95	29.45	38	30,589	0.12%
2022/05/20	2	28.93	0	29.15	28.90	2	30,556	0.01%
2022/05/19	87.1	28.84	1	28.65	28.75	86.1	30,358	0.28%
2022/05/18	3.3	29.20	20	29.30	29.60	-16.7	29,968	-0.06%
2022/05/17	33.3	28.78	0	0.00	28.60	33.3	29,719	0.11%
2022/05/16	21.2	29.09	10	29.02	29.10	11.2	29,628	0.04%
2022/05/13	3.3	29.48	67	29.45	29.45	-63.7	29,513	-0.22%
2022/05/12	8.8	29.73	22.4	29.93	29.50	-13.6	29,045	-0.05%
2022/05/11	2.2	30.55	10	30.29	30.65	-7.8	28,676	-0.03%
2022/05/10	4.3	30.02	45	30.01	30.35	-40.7	28,560	-0.14%
2022/05/09	1.3	30.82	0.8	30.99	30.70	0.5	28,178	0.00%
2022/05/06	1	31.65	0	0.00	31.80	1	28,159	0.00%
2022/05/05	1.1	32.39	1	32.40	32.10	0.1	28,325	0.00%
2022/05/04	2.7	32.66	0.6	32.50	32.40	2	28,119	0.01%
2022/05/03	10	32.88	0	0.00	32.70	10	28,203	0.04%
2022/04/29	0	0.00	5	33.52	33.85	-5	27,989	-0.02%
2022/04/28	0.3	33.27	3	33.32	33.30	-2.7	27,975	-0.01%
2022/04/27	1.1	32.95	11	33.00	33.20	-9.9	27,580	-0.04%
2022/04/26	1.1	33.31	151.7	33.30	33.45	-150.6	27,301	-0.55%	大賣/鉅額交易
2022/04/25	0.7	32.62	0.1	32.80	32.45	0.6	26,959	0.00%
2022/04/22	0.1	32.95	20	32.55	33.00	-19.9	26,784	-0.07%
2022/04/21	1.6	32.53	0	0.00	32.20	1.6	26,673	0.01%
2022/04/20	1	32.02	6.1	31.99	32.50	-5	26,892	-0.02%
2022/04/19	0.6	32.21	5	32.10	32.15	-4.5	26,908	-0.02%
2022/04/18	31.3	32.47	7	32.06	32.20	24.3	26,963	0.09%
2022/04/15	28.1	33.18	17	33.46	33.30	11.1	26,415	0.04%
2022/04/14	151.1	33.68	20.9	33.72	33.35	130.2	26,342	0.49%	大買/鉅額交易
2022/04/13	2.5	35.11	23.2	35.28	35.25	-20.7	25,645	-0.08%
2022/04/12	1.2	34.99	4	35.02	35.15	-2.9	25,441	-0.01%
2022/04/11	25.1	35.11	6	35.14	35.35	19.1	25,024	0.08%
2022/04/08	8.2	33.89	5	34.43	34.85	3.2	24,284	0.01%
2022/04/07	65.4	34.10	16	34.34	33.75	49.4	23,842	0.21%
2022/04/06	11	33.72	20	33.61	34.05	-9	22,977	-0.04%
2022/04/01	13	32.98	2.2	32.91	33.00	10.8	22,610	0.05%
2022/03/31	0.2	33.09	1	33.00	33.05	-0.8	22,363	0.00%
2022/03/30	2	32.78	3.1	32.80	32.85	-1.1	22,078	-0.01%
2022/03/29	2	32.30	13.2	32.24	32.30	-11.2	21,769	-0.05%
2022/03/28	2	31.78	157.4	31.67	32.10	-155.4	21,517	-0.72%	大賣/鉅額交易
2022/03/25	12	31.70	1	31.70	31.80	11	21,349	0.05%
2022/03/24	1	31.65	6	31.74	31.80	-5	21,255	-0.02%
2022/03/23	2.2	31.58	11.5	31.60	31.70	-9.3	21,237	-0.04%
2022/03/22	3	31.25	5	31.24	31.40	-2	20,979	-0.01%
2022/03/21	0.1	31.15	3.3	31.15	31.15	-3.2	20,700	-0.02%
2022/03/18	1	31.05	2.1	31.20	31.05	-1.1	20,610	-0.01%
2022/03/17	5.2	31.00	6.1	30.89	30.90	-0.9	20,246	0.00%
2022/03/16	0.1	30.50	1.3	30.41	30.50	-1.1	19,838	-0.01%
2022/03/15	9	30.01	4.6	30.09	30.10	4.4	19,599	0.02%
2022/03/14	5	30.00	4	30.00	30.05	1	19,488	0.01%
2022/03/11	3.3	29.87	0	0.00	29.95	3.3	19,522	0.02%
2022/03/10	1	29.55	4.1	29.78	29.90	-3.1	19,461	-0.02%
2022/03/09	1	28.80	0	0.00	28.80	1	19,237	0.01%
2022/03/08	10.2	28.91	6.7	29.01	28.95	3.5	19,069	0.02%
2022/03/07	4.4	29.10	3	29.13	29.20	1.4	18,755	0.01%
2022/03/04	4.1	29.73	0.5	29.85	29.70	3.6	18,877	0.02%
2022/03/03	6.3	29.90	0.1	29.95	29.95	6.2	18,961	0.03%
2022/03/02	1	29.65	15.5	29.90	29.90	-14.5	19,008	-0.08%
2022/03/01	5	29.73	1	29.65	29.80	4	18,859	0.02%
2022/02/25	1.6	29.31	1	29.20	29.45	0.6	19,000	0.00%
2022/02/24	19.4	29.51	5.3	29.42	29.60	14.1	18,467	0.08%
2022/02/23	3.1	30.02	1	30.00	30.00	2.1	18,052	0.01%
2022/02/22	8.1	29.86	0	0.00	30.00	8.1	18,132	0.04%
2022/02/21	5.2	30.16	10	30.14	30.20	-4.9	17,846	-0.03%
2022/02/17	5.4	30.61	0.5	30.50	30.50	4.9	17,913	0.03%
2022/02/16	0.7	30.68	2.7	30.67	30.65	-2	17,857	-0.01%
2022/02/15	1	30.25	5	30.30	30.25	-4	17,736	-0.02%
2022/02/14	0.1	30.25	14	30.16	30.35	-13.9	18,057	-0.08%
2022/02/11	1.4	30.12	0	0.00	30.40	1.4	18,304	0.01%
2022/02/10	4.3	30.20	6	30.21	30.30	-1.7	18,248	-0.01%
2022/02/09	0.1	30.10	9.1	30.22	30.35	-9	18,159	-0.05%
2022/02/08	8	30.08	13.5	30.11	30.10	-5.5	17,802	-0.03%
2022/02/07	2.8	29.79	25.6	29.81	29.95	-22.8	17,460	-0.13%
2022/01/26	11.4	28.99	5.1	28.94	29.00	6.3	16,923	0.04%
2022/01/25	8.3	28.49	0	0.00	28.85	8.3	16,852	0.05%
2022/01/24	10.8	28.43	0	0.00	28.85	10.8	16,611	0.07%
2022/01/21	5	28.74	15.2	28.80	28.85	-10.2	16,652	-0.06%
2022/01/20	0	0.00	8.1	28.95	28.95	-8.1	16,580	-0.05%
2022/01/19	5	29.04	0	0.00	29.00	5	16,539	0.03%
2022/01/18	1	29.30	0	29.35	29.20	1	16,580	0.01%
2022/01/17	2.7	29.16	1.5	29.17	29.20	1.2	16,515	0.01%
2022/01/14	13.4	29.44	18	29.44	29.50	-4.6	16,375	-0.03%
2022/01/13	4.3	29.60	48.3	29.86	29.90	-44	16,353	-0.27%
2022/01/12	8.1	29.32	5	29.36	29.40	3.1	16,038	0.02%
2022/01/11	3.9	29.02	5.9	29.11	29.30	-2	15,830	-0.01%
2022/01/10	5.6	28.87	2	28.90	28.95	3.6	15,589	0.02%
2022/01/07	19.6	28.95	13.2	28.92	28.95	6.5	15,599	0.04%
2022/01/06	0.1	28.40	23	28.54	28.55	-22.9	15,267	-0.15%
2022/01/05	0	0.00	1	28.20	28.20	-1	14,964	-0.01%
2022/01/04	10.5	28.00	11	28.06	28.10	-0.5	15,078	0.00%
2022/01/03	26	28.01	0.1	28.10	28.00	25.9	15,109	0.17%
2021/12/30	12	28.05	7	28.09	28.05	5	15,184	0.03%
2021/12/29	0.1	28.03	1.7	28.03	28.05	-1.6	15,235	-0.01%
2021/12/28	1.7	27.95	17.8	27.98	28.00	-16.1	15,216	-0.11%
2021/12/27	2.8	27.93	0.3	27.90	27.95	2.6	15,232	0.02%
2021/12/24	0	0.00	5	27.90	27.95	-5	15,526	-0.03%
2021/12/23	0.1	27.90	9	27.90	27.90	-8.9	15,713	-0.06%
2021/12/22	1.3	27.82	0	27.90	27.90	1.3	15,935	0.01%
2021/12/20	2	27.75	0	0.00	27.80	2	16,105	0.01%
2021/12/17	0	0.00	4	27.95	28.00	-4	16,162	-0.02%
2021/12/16	1.2	27.80	1	27.85	27.85	0.2	16,103	0.00%
2021/12/15	5.1	27.67	2	27.70	27.70	3.1	16,649	0.02%
2021/12/14	2.3	27.66	0	0.00	27.75	2.3	17,018	0.01%
2021/12/13	5	27.88	1.3	27.92	27.85	3.7	17,039	0.02%
2021/12/10	1.1	27.90	1.7	27.94	27.95	-0.7	16,974	0.00%
2021/12/09	2.1	27.90	0.1	27.95	28.00	2	17,054	0.01%
2021/12/08	0.1	27.95	0	0.00	28.00	0.1	17,096	0.00%
2021/12/07	14.2	27.95	15.3	27.98	28.00	-1.1	17,150	-0.01%
2021/12/06	0.8	27.90	11	27.75	27.90	-10.2	17,161	-0.06%
2021/12/03	0	27.75	10	27.81	27.85	-10	17,375	-0.06%
2021/12/02	5.1	27.55	3	27.50	27.70	2.1	17,391	0.01%
2021/12/01	1.8	27.20	3.4	27.25	27.55	-1.5	17,536	-0.01%
2021/11/30	4.2	27.24	0	0.00	26.95	4.2	17,713	0.02%
2021/11/29	5.2	27.23	8	27.15	27.20	-2.8	17,555	-0.02%
2021/11/26	1.4	27.53	0	0.00	27.60	1.4	18,159	0.01%
2021/11/25	2	27.80	0.8	27.88	27.90	1.3	19,582	0.01%
2021/11/24	1.1	27.83	12	28.00	28.00	-11	20,638	-0.05%
2021/11/23	1.1	27.36	0	0.00	27.40	1.1	21,097	0.01%
2021/11/22	2.6	27.32	0	0.00	27.50	2.6	21,440	0.01%
2021/11/19	2.7	27.81	7.2	27.74	27.65	-4.5	21,606	-0.02%
2021/11/18	2.2	27.90	0	0.00	27.95	2.2	22,181	0.01%
2021/11/17	7	27.90	5.3	27.86	27.95	1.7	22,368	0.01%
2021/11/16	4.8	27.92	1.1	27.90	27.90	3.7	22,525	0.02%
2021/11/15	2.3	27.89	17.4	27.84	27.95	-15.1	22,819	-0.07%
2021/11/12	4.3	27.58	15.9	27.60	27.60	-11.5	22,868	-0.05%
2021/11/11	0.2	27.57	49.8	27.62	27.75	-49.5	23,019	-0.22%
2021/11/10	0.3	27.25	23.2	27.36	27.35	-22.9	22,766	-0.10%
2021/11/09	0	0.00	5	26.94	27.00	-5	22,490	-0.02%
2021/11/08	2.4	26.84	4	26.90	26.90	-1.7	22,524	-0.01%
2021/11/05	0	0.00	1	26.70	26.80	-1	22,508	0.00%
2021/11/04	2	26.73	0.1	26.70	26.70	1.9	22,650	0.01%
2021/11/03	3	26.70	0	0.00	26.70	3	22,821	0.01%
2021/11/02	0	26.68	0	0.00	26.70	0	22,957	0.00%
2021/10/29	0.5	26.51	5	26.55	26.55	-4.5	23,108	-0.02%
2021/10/28	0	0.00	1.1	26.66	26.60	-1.1	22,959	0.00%
2021/10/26	0	0.00	9.4	26.62	26.65	-9.4	23,197	-0.04%
2021/10/25	1.1	26.35	0	0.00	26.35	1.1	23,185	0.00%
2021/10/22	2	26.40	7.6	26.42	26.45	-5.6	23,368	-0.02%
2021/10/21	0.8	26.45	25	26.45	26.50	-24.2	23,477	-0.10%
2021/10/20	0.1	26.25	1	26.30	26.30	-0.9	23,426	0.00%
2021/10/19	1	26.20	1	26.30	26.25	0	23,572	0.00%
2021/10/18	2.3	26.18	1	26.15	26.20	1.3	23,748	0.01%
2021/10/15	0	0.00	4.8	26.14	26.20	-4.8	23,849	-0.02%
2021/10/14	3	26.07	1	26.15	26.10	2	23,979	0.01%
2021/10/13	20	26.15	0	0.00	26.15	20	24,116	0.08%
2021/10/12	1.3	25.95	0	0.00	26.15	1.3	24,346	0.01%
2021/10/08	1	26.05	2.3	26.08	26.00	-1.3	24,156	-0.01%
2021/10/07	0	0.00	7.8	26.22	26.25	-7.8	24,320	-0.03%
2021/10/06	4.3	26.01	1	26.00	26.05	3.3	24,491	0.01%
2021/10/05	6	25.91	4.3	25.98	25.90	1.7	24,529	0.01%
2021/10/04	1.2	26.01	0	0.00	26.00	1.2	24,580	0.00%
2021/10/01	14.6	26.01	3.3	26.09	26.10	11.3	24,614	0.05%
2021/09/30	0.1	26.25	0.1	26.30	26.30	0	24,461	0.00%
2021/09/29	1	26.30	7.5	26.25	26.35	-6.5	24,349	-0.03%
2021/09/28	7	26.29	0	26.40	26.40	7	24,262	0.03%
2021/09/27	0.3	26.50	7	26.40	26.40	-6.7	24,322	-0.03%
2021/09/24	10.3	26.25	5.3	26.38	26.30	5	24,287	0.02%
2021/09/23	1.1	26.11	80	26.17	26.25	-78.9	24,375	-0.32%
2021/09/22	27.7	25.89	116	25.92	25.90	-88.3	24,477	-0.36%	大賣/
2021/09/17	1	26.35	1	26.35	26.25	0	24,030	0.00%
2021/09/16	9	26.31	0	0.00	26.35	9	23,797	0.04%
2021/09/15	0	0.00	0.8	26.45	26.30	-0.8	23,745	0.00%
2021/09/14	0.6	26.50	0	0.00	26.35	0.6	23,843	0.00%
2021/09/13	3	26.27	5	26.30	26.30	-2	23,811	-0.01%
2021/09/10	0.9	26.25	0	26.30	26.30	0.9	23,932	0.00%
2021/09/08	1	26.15	23	26.22	26.25	-22	24,179	-0.09%
2021/09/06	4	26.23	5.1	26.25	26.25	-1.1	23,993	0.00%
2021/09/03	44	26.20	2.1	26.25	26.30	41.9	23,818	0.18%
2021/09/02	3.3	26.16	0	0.00	26.25	3.3	23,598	0.01%
2021/09/01	26.6	26.03	19	26.15	26.05	7.6	23,230	0.03%
2021/08/31	130.9	26.10	5	26.12	26.60	125.9	22,507	0.56%	大買/鉅額交易
2021/08/30	16.1	27.77	48.3	27.82	27.85	-32.2	20,942	-0.15%
2021/08/27	5	27.54	723.2	27.43	27.70	-718.2	19,846	-3.62%	大賣/鉅額交易
2021/08/26	3.7	27.31	1.3	27.34	27.40	2.5	19,041	0.01%
2021/08/25	5	27.35	10	27.31	27.35	-5	18,798	-0.03%
2021/08/24	1	26.95	103.3	27.10	27.30	-102.3	18,566	-0.55%	大賣/鉅額交易
2021/08/23	1	26.85	4	26.90	26.90	-3	17,996	-0.02%
2021/08/20	4	26.85	5	26.80	26.85	-1	17,928	-0.01%
2021/08/19	4	26.80	12	26.83	26.95	-8	18,302	-0.04%
2021/08/18	4	26.91	16	26.87	27.00	-12	17,916	-0.07%
2021/08/17	4	26.75	41	26.66	26.95	-37	17,749	-0.21%
2021/08/16	4	26.68	15	26.78	26.70	-11	17,505	-0.06%
2021/08/13	0	0.00	55.1	26.87	26.95	-55.1	17,345	-0.32%
2021/08/12	12	26.93	28	26.99	27.00	-16	17,308	-0.09%
2021/08/11	0	0.00	15	26.97	27.00	-15	17,244	-0.09%
2021/08/10	0	0.00	2	26.95	27.00	-2	17,443	-0.01%
2021/08/09	5	26.80	4	26.80	26.90	1	18,082	0.01%
2021/08/06	2	26.85	0	0.00	26.85	2	18,103	0.01%
2021/08/05	31	26.90	6	26.90	26.90	25	18,629	0.13%
2021/08/04	10	26.88	6	26.90	26.90	4	20,131	0.02%
2021/08/03	15	26.85	0	0.00	26.95	15	20,465	0.07%
2021/08/02	4	26.83	45	26.87	26.90	-41	20,712	-0.20%
2021/07/30	7	26.51	1	26.55	26.50	6	20,574	0.03%
2021/07/29	5	26.55	7.2	26.52	26.60	-2.2	20,545	-0.01%
2021/07/28	5.3	26.34	2	26.53	26.50	3.3	20,655	0.02%
2021/07/27	2	26.48	2.3	26.46	26.50	-0.3	21,197	0.00%
2021/07/26	14	26.53	15	26.58	26.50	-1	21,430	0.00%
2021/07/23	2	26.50	2	26.55	26.60	0	21,524	0.00%
2021/07/22	3	26.35	3	26.35	26.45	0	21,421	0.00%
2021/07/21	9	26.33	9	26.34	26.35	0	21,320	0.00%
2021/07/20	1	26.40	6	26.37	26.40	-5	21,381	-0.02%
2021/07/19	9.2	26.33	8	26.31	26.40	1.2	21,433	0.01%
2021/07/16	0	0.00	3	26.38	26.50	-3	21,724	-0.01%
2021/07/15	2	26.30	7.2	26.39	26.35	-5.2	21,674	-0.02%
2021/07/14	0	0.00	6	26.26	26.30	-6	21,797	-0.03%
2021/07/13	21	26.23	1.2	26.25	26.25	19.8	21,942	0.09%
2021/07/12	2	26.30	3	26.23	26.25	-1	22,083	0.00%
2021/07/09	55	26.05	8.6	26.15	26.20	46.4	22,478	0.21%
2021/07/08	13	26.10	0	0.00	26.20	13	22,743	0.06%
2021/07/07	1	26.05	5.2	26.08	26.15	-4.2	22,891	-0.02%
2021/07/06	2	26.13	1.2	26.15	26.15	0.8	23,074	0.00%
2021/07/05	11	26.00	18.5	26.04	26.05	-7.5	23,161	-0.03%
2021/07/02	9	26.00	1	26.00	26.00	8	23,201	0.03%
2021/07/01	1	26.10	0.2	26.20	26.00	0.8	23,204	0.00%
2021/06/30	2	26.15	4.1	26.24	26.30	-2.1	23,240	-0.01%
2021/06/29	0	0.00	9	26.09	26.15	-9	23,187	-0.04%
2021/06/28	5	26.25	0	0.00	26.25	5	23,308	0.02%
2021/06/25	0	0.00	6.1	26.08	26.15	-6.1	23,499	-0.03%
2021/06/24	1	25.95	7.1	25.95	25.95	-6.1	23,579	-0.03%
2021/06/23	1	25.55	2	25.73	25.90	-1	23,683	0.00%
2021/06/22	3	25.45	8	25.50	25.40	-5	23,735	-0.02%
2021/06/21	4	25.43	0	0.00	25.45	4	23,739	0.02%
2021/06/18	7	25.54	7.1	25.57	25.50	-0.1	23,754	0.00%
2021/06/17	0	0.00	1	25.65	25.65	-1	23,584	0.00%
2021/06/16	2	25.65	6.1	25.65	25.60	-4.1	23,962	-0.02%
2021/06/15	1.3	25.71	0.1	25.85	25.75	1.2	23,927	0.01%
2021/06/11	0.1	25.80	0	0.00	25.80	0.1	24,103	0.00%
2021/06/10	2.1	25.77	7.8	25.83	25.85	-5.7	24,358	-0.02%
2021/06/09	0	25.90	7.2	25.77	25.70	-7.1	24,614	-0.03%
2021/06/08	5	25.79	10	25.75	25.95	-5	24,734	-0.02%
2021/06/07	12	25.85	9	25.90	25.90	3	25,064	0.01%
2021/06/04	8.1	25.89	1	25.85	25.95	7.1	25,575	0.03%
2021/06/03	0	0.00	11	25.85	25.95	-11	26,131	-0.04%
2021/06/02	12	25.95	7	25.91	26.00	5	26,310	0.02%
2021/06/01	11	25.68	2	25.75	25.90	9	26,357	0.03%
2021/05/31	9	25.44	2	25.58	25.55	7	26,612	0.03%
2021/05/28	4.1	25.34	11	25.41	25.40	-6.9	26,718	-0.03%
2021/05/27	8	25.37	11	25.50	25.30	-3	26,841	-0.01%
2021/05/26	0	25.55	4	25.50	25.55	-4	27,010	-0.01%
2021/05/25	2.2	25.41	1	25.40	25.40	1.2	27,379	0.00%
2021/05/24	2.7	25.33	10.9	25.31	25.25	-8.2	27,482	-0.03%
2021/05/21	3.1	25.32	0	0.00	25.45	3.1	27,796	0.01%
2021/05/20	6	25.23	0	0.00	25.25	6	27,902	0.02%
2021/05/19	7	25.48	3	25.40	25.40	4	27,954	0.01%
2021/05/18	4	25.43	13	25.52	25.60	-9	28,091	-0.03%
2021/05/17	22.1	24.93	16	24.83	24.95	6.1	28,481	0.02%
2021/05/14	42.3	25.50	1.6	25.50	25.55	40.7	27,862	0.15%
2021/05/13	15.5	25.15	7	25.28	25.35	8.5	27,860	0.03%
2021/05/12	66.3	25.31	65	25.36	25.40	1.3	27,438	0.00%
2021/05/11	121.2	26.49	4	26.28	26.25	117.2	26,033	0.45%	大買/鉅額交易
2021/05/10	66	26.70	9	26.62	26.80	57	25,839	0.22%
2021/05/07	11	26.55	15	26.61	26.65	-4	26,540	-0.02%
2021/05/06	1	26.60	1.2	26.58	26.60	-0.2	26,979	0.00%
2021/05/05	16	26.27	0.2	26.33	26.30	15.8	27,096	0.06%
2021/05/04	17.1	26.22	108	26.06	26.25	-90.9	27,266	-0.33%	大賣/
2021/05/03	19	26.63	4	26.68	26.60	15	26,904	0.06%
2021/04/29	7.6	26.83	1	26.80	26.95	6.6	27,035	0.02%
2021/04/28	3	26.85	7.5	26.90	26.95	-4.5	27,148	-0.02%
2021/04/27	15	26.88	3	26.90	27.00	12	27,701	0.04%
2021/04/26	3	26.98	23.2	26.85	27.00	-20.2	27,763	-0.07%
2021/04/23	25	26.68	19	26.72	26.80	6	27,879	0.02%
2021/04/22	12	26.89	105.2	26.82	26.85	-93.2	27,868	-0.33%	大賣/
2021/04/21	8.4	27.02	6	27.04	27.00	2.4	27,647	0.01%
2021/04/20	23	27.09	11	27.15	27.20	12	27,540	0.04%
2021/04/19	511	27.15	69.1	27.08	27.25	441.9	27,496	1.61%	大買/鉅額交易
2021/04/16	4	26.80	12	26.83	26.95	-8	27,294	-0.03%
2021/04/15	3	26.75	58	26.83	26.90	-55	27,286	-0.20%
2021/04/14	0	0.00	2	26.30	26.35	-2	26,924	-0.01%
2021/04/13	18	26.24	3	26.23	26.25	15	26,728	0.06%
2021/04/12	22	26.10	1	26.10	26.20	21	26,557	0.08%
2021/04/09	6.3	26.15	6	26.16	26.15	0.3	26,466	0.00%
2021/04/08	4.3	26.14	21	26.15	26.20	-16.8	26,487	-0.06%
2021/04/07	13.8	26.13	5.6	26.15	26.15	8.2	26,720	0.03%
2021/04/06	1	26.10	8.2	26.13	26.10	-7.2	26,731	-0.03%
2021/04/01	3	26.12	8	26.06	26.10	-5	26,703	-0.02%
2021/03/31	14.1	26.10	1	26.15	26.10	13.1	26,666	0.05%
2021/03/30	3.5	26.13	0	0.00	26.20	3.5	26,416	0.01%
2021/03/29	11	26.17	1	26.20	26.20	10	26,210	0.04%
2021/03/26	26	26.09	65.3	26.10	26.20	-39.3	26,057	-0.15%
2021/03/25	12	26.00	10.9	26.00	26.05	1.1	25,970	0.00%
2021/03/24	10	25.97	46	25.95	26.00	-36	25,933	-0.14%
2021/03/23	2	26.03	33.4	25.90	25.90	-31.4	26,008	-0.12%
2021/03/22	2	25.98	9	26.00	25.95	-7	25,951	-0.03%
2021/03/19	8	25.95	31	25.95	26.05	-23	26,046	-0.09%
2021/03/18	10.1	26.10	2	26.10	26.10	8	25,737	0.03%
2021/03/17	41.3	26.12	8	26.11	26.00	33.3	25,731	0.13%
2021/03/16	20.1	26.14	13.1	26.19	26.20	7	25,656	0.03%
2021/03/15	28.2	25.95	6.2	26.06	26.10	22	25,622	0.09%
2021/03/12	13	25.89	11	25.85	25.95	2	25,843	0.01%
2021/03/11	21.7	26.00	11	26.06	25.90	10.6	25,925	0.04%
2021/03/10	10	25.97	23	25.98	26.00	-13	25,775	-0.05%
2021/03/09	6.6	25.63	41.7	25.58	25.70	-35.1	25,339	-0.14%
2021/03/08	3.1	25.15	3	25.27	25.15	0.1	25,064	0.00%
2021/03/05	1	25.15	0	0.00	25.05	1	25,058	0.00%
2021/03/04	26	25.03	29	25.02	25.10	-3	25,593	-0.01%
2021/03/03	1	25.20	0.4	25.33	25.25	0.6	25,461	0.00%
2021/03/02	3	25.27	23.2	25.44	25.15	-20.2	25,283	-0.08%
2021/02/26	28.1	25.23	25	25.45	25.25	3.1	25,295	0.01%
2021/02/25	18	25.58	25	25.66	25.75	-7	24,685	-0.03%
2021/02/24	11	25.49	1.3	25.48	25.35	9.7	24,484	0.04%
2021/02/23	6	25.02	5	25.04	25.25	1	24,729	0.00%
2021/02/22	10.3	24.91	2	25.00	24.85	8.3	24,809	0.03%
2021/02/19	7	24.73	0	0.00	24.90	7	25,091	0.03%
2021/02/18	50	24.94	3	24.95	24.90	47	25,108	0.19%
2021/02/17	11.7	24.63	11.7	24.80	24.70	0	25,169	0.00%
2021/02/05	2.2	24.15	1	24.10	24.10	1.2	24,668	0.00%
2021/02/04	2	23.95	0	0.00	24.00	2	24,738	0.01%
2021/02/03	7.5	23.99	3	24.10	23.95	4.5	25,528	0.02%
2021/02/02	13	24.08	8	24.14	24.10	5	25,657	0.02%
2021/02/01	3	23.83	0	0.00	23.90	3	25,792	0.01%
2021/01/29	47.6	23.83	7.8	23.87	23.60	39.8	25,749	0.15%
2021/01/28	32.1	24.02	31	24.05	24.00	1.1	24,919	0.00%
2021/01/27	3	24.28	6.2	24.23	24.20	-3.2	24,495	-0.01%
2021/01/26	6.6	24.14	37	24.16	24.10	-30.4	24,330	-0.12%
2021/01/25	6	24.23	16.1	24.29	24.25	-10.1	24,011	-0.04%
2021/01/22	18	24.33	1.3	24.36	24.30	16.7	24,061	0.07%
2021/01/21	23.7	24.53	0	0.00	24.50	23.7	23,998	0.10%
2021/01/20	14.1	24.65	12.5	24.72	24.55	1.6	23,734	0.01%
2021/01/19	7	24.90	0	0.00	24.90	7	23,204	0.03%
2021/01/18	8.1	24.89	5.4	24.90	24.90	2.7	23,246	0.01%
2021/01/15	7.2	25.03	7	25.13	25.00	0.2	23,093	0.00%
2021/01/14	8	25.21	10.7	25.24	25.20	-2.7	23,056	-0.01%
2021/01/13	2	25.40	0	0.00	25.30	2	23,141	0.01%
2021/01/12	44.6	25.24	0	0.00	25.30	44.6	23,295	0.19%
2021/01/11	1.2	25.39	2.6	25.43	25.50	-1.4	23,462	-0.01%
2021/01/08	5	25.40	8	25.29	25.50	-3	23,573	-0.01%
2021/01/07	12.8	25.20	1	25.20	25.20	11.8	23,465	0.05%
2021/01/06	6.9	25.16	0	0.00	25.20	6.9	23,392	0.03%
2021/01/05	6	25.23	0	0.00	25.30	6	23,250	0.03%
2021/01/04	4	25.35	2.9	25.31	25.35	1.1	23,389	0.00%
2020/12/31	3.9	25.44	18	25.46	25.55	-14.1	23,478	-0.06%
2020/12/30	8.2	25.41	21	25.53	25.70	-12.8	23,358	-0.05%
2020/12/29	2.2	24.95	1.1	25.00	25.00	1.1	23,076	0.00%
2020/12/28	8	24.94	0	0.00	24.95	8	23,218	0.03%
2020/12/25	2	25.00	2	24.95	25.00	0	23,198	0.00%
2020/12/24	2	25.00	0	0.00	24.95	2	23,221	0.01%
2020/12/23	3	24.98	7	25.00	24.95	-4	23,360	-0.02%
2020/12/22	15.4	25.09	0	0.00	25.00	15.4	23,614	0.07%
2020/12/21	4	25.21	5	25.30	25.30	-1	24,413	0.00%
2020/12/18	1	25.15	0	0.00	25.15	1	24,630	0.00%
2020/12/17	0	0.00	4	25.31	25.30	-4	25,044	-0.02%
2020/12/16	0	0.00	6	25.22	25.25	-6	25,276	-0.02%
2020/12/15	18	24.89	2	24.90	24.85	16	25,416	0.06%
2020/12/14	7	25.04	18	25.02	25.00	-11	25,176	-0.04%
2020/12/11	5	25.12	1	25.15	25.10	4	25,001	0.02%
2020/12/10	21	25.08	3	25.05	25.00	18	24,867	0.07%
2020/12/09	6	25.03	2	25.03	25.10	4	24,773	0.02%
2020/12/08	16.2	25.01	25.5	24.96	25.05	-9.4	24,550	-0.04%
2020/12/07	14.1	25.19	11	25.20	25.15	3.1	24,111	0.01%
2020/12/04	7.7	25.32	3	25.35	25.40	4.7	24,198	0.02%
2020/12/03	8	25.24	0	0.00	25.25	8	24,136	0.03%
2020/12/02	127.1	25.19	0	0.00	25.30	127.1	24,269	0.52%	大買/鉅額交易
2020/12/01	3	25.18	2.3	25.21	25.30	0.7	24,275	0.00%
2020/11/30	32	25.34	2	25.45	25.15	30	24,224	0.12%
2020/11/27	14	25.42	9.9	25.48	25.45	4.1	24,017	0.02%
2020/11/26	10	25.42	0	0.00	25.55	10	24,056	0.04%
2020/11/25	20	25.59	6.1	25.48	25.40	13.9	24,236	0.06%
2020/11/24	3	25.65	20	25.71	25.75	-17	24,014	-0.07%
2020/11/23	23	25.55	0.1	25.60	25.60	22.9	23,973	0.10%
2020/11/20	31.4	25.36	3.8	25.39	25.35	27.6	23,919	0.12%
2020/11/19	23.5	25.52	0.4	25.65	25.65	23.1	23,463	0.10%
2020/11/18	9	25.83	3	25.85	25.85	6	23,071	0.03%
2020/11/17	1	26.05	10.1	26.05	26.10	-9.1	22,736	-0.04%
2020/11/16	3	26.25	6	26.09	26.15	-3	23,108	-0.01%
2020/11/13	10	25.95	0	0.00	26.10	10	23,188	0.04%
2020/11/12	4.3	26.16	9.3	26.36	26.15	-5	23,264	-0.02%
2020/11/11	40	26.42	60.6	26.31	26.50	-20.6	23,204	-0.09%
2020/11/10	23	25.80	9	25.76	25.80	14	22,260	0.06%
2020/11/09	1	25.40	5.2	25.37	25.45	-4.2	21,970	-0.02%
2020/11/06	1.5	25.17	10.1	25.22	25.30	-8.6	21,709	-0.04%
2020/11/05	11	24.95	0.2	25.00	25.05	10.8	21,637	0.05%
2020/11/04	12	24.92	1	25.00	24.85	11	21,638	0.05%
2020/11/03	2	24.75	9	24.90	24.90	-7	21,556	-0.03%
2020/11/02	3.2	24.32	7.2	24.37	24.60	-3.9	21,661	-0.02%
2020/10/30	5	24.22	0	0.00	24.30	5	21,827	0.02%
2020/10/29	24	24.40	13	24.35	24.35	11	21,638	0.05%
2020/10/28	16	24.64	4	24.68	24.70	12	21,705	0.06%
2020/10/27	3	24.73	2	24.75	24.75	1	21,812	0.00%
2020/10/26	17	24.84	0	0.00	24.95	17	22,009	0.08%
2020/10/23	9	24.76	8	24.70	24.75	1	22,506	0.00%
2020/10/22	3.4	24.61	2	24.70	24.80	1.4	25,008	0.01%
2020/10/21	17	24.55	1	24.55	24.50	16	26,046	0.06%
2020/10/20	22	24.59	8	24.64	24.70	14	26,460	0.05%
2020/10/19	28	24.84	3	24.95	24.75	25	26,540	0.09%
2020/10/16	12	24.94	1	24.95	24.90	11	26,756	0.04%
2020/10/15	23.6	25.00	0	0.00	25.05	23.6	26,830	0.09%
2020/10/14	11	25.14	0	0.00	25.15	11	26,846	0.04%
2020/10/12	20	25.14	3	25.28	25.35	17	27,217	0.06%
2020/10/08	9	25.34	12	25.32	25.35	-3	27,219	-0.01%
2020/10/07	2.1	25.61	0	0.00	25.60	2.1	27,207	0.01%
2020/10/06	7	25.66	0	0.00	25.75	7	27,617	0.03%
2020/10/05	3	25.45	0	0.00	25.45	3	27,813	0.01%
2020/09/30	11.2	25.70	0	0.00	25.60	11.2	27,790	0.04%
2020/09/29	0	0.00	1	25.75	25.80	-1	27,958	0.00%
2020/09/28	9	25.76	2	25.80	25.90	7	28,192	0.02%
2020/09/25	11	25.31	5.1	25.36	25.30	5.9	28,384	0.02%
2020/09/24	66.1	24.98	11	24.95	24.90	55.1	28,287	0.19%
2020/09/23	12.1	25.54	3	25.55	25.55	9.1	27,546	0.03%
2020/09/22	28.1	25.65	6	25.66	25.60	22.1	27,331	0.08%
2020/09/21	20.6	26.10	11.5	26.10	26.05	9.1	27,043	0.03%
2020/09/18	15.1	26.45	0	0.00	26.40	15.1	26,918	0.06%
2020/09/17	3	26.52	3.1	26.60	26.60	-0.1	26,755	0.00%
2020/09/16	16	26.62	1	26.65	26.70	15	26,831	0.06%
2020/09/14	1	26.50	2	26.60	26.60	-1	27,256	0.00%
2020/09/11	1	26.60	6	26.62	26.70	-5	27,304	-0.02%
2020/09/10	3	26.62	24	26.65	26.70	-21	27,557	-0.08%
2020/09/09	11	26.36	13	26.36	26.60	-2	27,873	-0.01%
2020/09/08	26	26.60	4	26.55	26.60	22	27,947	0.08%
2020/09/07	8.5	26.64	21.8	26.52	26.70	-13.3	28,718	-0.05%
2020/09/04	25.8	26.70	0.5	26.80	26.65	25.4	29,062	0.09%
2020/09/03	19	26.81	8.9	26.84	26.85	10.1	29,103	0.03%
2020/09/02	24	26.88	15.3	26.85	26.90	8.7	29,261	0.03%
2020/09/01	16	27.09	24	27.01	27.20	-8	29,059	-0.03%
2020/08/31	2.1	27.13	33.8	27.20	27.20	-31.7	29,157	-0.11%
2020/08/28	1.3	27.18	2	27.20	27.20	-0.8	29,474	0.00%
2020/08/27	4	27.18	0.7	27.30	27.20	3.3	29,939	0.01%
2020/08/26	4.5	27.28	8.8	27.33	27.35	-4.3	30,396	-0.01%
2020/08/25	3.4	27.36	2	27.18	27.25	1.4	30,506	0.00%
2020/08/24	6	27.15	2	27.20	27.05	4	31,756	0.01%
2020/08/21	5	27.30	22	27.40	27.40	-17	32,195	-0.05%
2020/08/20	14	27.07	9.1	27.04	27.05	4.9	32,276	0.02%
2020/08/19	12	27.73	18	27.80	27.55	-6	32,031	-0.02%
2020/08/18	2	27.40	3	27.27	27.50	-1	31,835	0.00%
2020/08/17	7.6	26.99	14	27.08	27.10	-6.4	32,140	-0.02%
2020/08/14	4.1	26.95	3	26.95	26.95	1.1	32,209	0.00%
2020/08/13	5	26.95	2	26.95	27.00	3	32,374	0.01%
2020/08/12	0.2	27.00	1.9	26.90	26.85	-1.7	32,598	-0.01%
2020/08/11	20	26.89	5.9	26.95	26.85	14.1	32,816	0.04%
2020/08/10	10	26.88	22	26.85	26.85	-12	32,858	-0.04%
2020/08/07	1	26.95	0.9	27.20	26.90	0.1	32,913	0.00%
2020/08/06	22	26.93	0	0.00	27.00	22	33,007	0.07%
2020/08/05	1	26.90	0	0.00	26.90	1	33,092	0.00%
2020/08/04	3	26.98	5	27.01	27.10	-2	33,189	-0.01%
2020/08/03	9	26.86	36	26.81	26.80	-27	33,177	-0.08%
2020/07/31	3	27.10	26	27.17	27.10	-23	32,897	-0.07%
2020/07/30	6	27.18	3	27.23	27.25	3	32,868	0.01%
2020/07/29	17	27.39	21.5	27.33	27.20	-4.5	32,705	-0.01%
2020/07/28	90	26.63	113.4	26.69	26.95	-23.4	32,413	-0.07%	大賣/
2020/07/27	120	28.98	45	28.94	28.95	75	30,383	0.25%	大買/
2020/07/24	42	28.95	20	28.95	28.95	22	29,551	0.07%
2020/07/23	3	29.12	1	29.10	29.10	2	29,042	0.01%
2020/07/22	15.5	29.10	2	29.10	29.20	13.5	28,988	0.05%
2020/07/21	21.5	29.24	1	29.25	29.25	20.5	28,612	0.07%
2020/07/20	5.6	29.22	6	29.20	29.25	-0.4	28,624	0.00%
2020/07/17	5	29.20	24	29.16	29.15	-19	28,770	-0.07%
2020/07/16	75	28.93	1	29.00	28.95	74	29,162	0.25%
2020/07/15	25	28.87	4	28.88	28.85	21	29,174	0.07%
2020/07/14	0	0.00	1	29.00	28.80	-1	29,484	0.00%
2020/07/13	9	28.70	22	28.66	28.80	-13	29,705	-0.04%
2020/07/10	3	28.08	4	28.15	28.30	-1	29,897	0.00%
2020/07/09	2	28.55	4	28.45	28.30	-2	30,300	-0.01%
2020/07/08	3.5	28.34	9	28.40	28.45	-5.5	30,544	-0.02%
2020/07/07	5	28.21	4	28.28	28.30	1	30,728	0.00%
2020/07/06	1	28.10	9	28.36	28.40	-8	31,080	-0.03%
2020/07/03	2	28.13	3	28.07	28.10	-1	31,273	0.00%
2020/07/02	6	28.05	0.7	28.10	28.05	5.3	31,621	0.02%
2020/07/01	19	28.00	1	28.00	28.00	18	32,269	0.06%
2020/06/30	4.2	27.81	0	0.00	27.80	4.2	32,596	0.01%
2020/06/29	26	27.75	0	0.00	27.80	26	32,870	0.08%
2020/06/24	1	27.90	2	28.00	27.95	-1	33,276	0.00%
2020/06/23	2	27.83	8	27.89	27.95	-6	34,143	-0.02%
2020/06/22	41	27.79	6	27.79	27.80	35	34,936	0.10%
2020/06/19	16	27.82	0	0.00	27.80	16	36,670	0.04%
2020/06/18	4	27.98	1	28.00	28.00	3	37,548	0.01%
2020/06/17	13	27.98	1	27.95	28.05	12	38,448	0.03%
2020/06/16	3	28.08	4	28.08	28.05	-1	41,134	0.00%
2020/06/15	22	27.67	4	27.54	27.50	18	44,287	0.04%
2020/06/12	14	27.58	11	27.37	27.65	3	46,443	0.01%
2020/06/11	13.8	28.24	37	28.13	28.00	-23.2	48,087	-0.05%
2020/06/10	14	28.25	13	28.28	28.35	1	48,827	0.00%
2020/06/09	19	28.08	4	28.13	28.20	15	50,493	0.03%
2020/06/08	3	28.07	2.1	28.08	28.10	0.9	52,153	0.00%
2020/06/05	7.3	27.98	3	28.00	28.00	4.3	52,394	0.01%
2020/06/04	15	28.01	6	28.01	28.10	9	52,914	0.02%
2020/06/03	4	28.03	3	27.97	28.20	1	53,442	0.00%
2020/06/02	5	27.37	34	27.46	27.55	-29	53,144	-0.05%
2020/06/01	6	27.11	1	27.10	27.05	5	52,883	0.01%
2020/05/29	10	26.70	3	26.90	26.65	7	52,809	0.01%
2020/05/28	32	26.82	0	0.00	26.80	32	51,720	0.06%
2020/05/27	13	26.94	0	0.00	26.95	13	51,943	0.03%
2020/05/26	18	26.96	7	27.03	26.90	11	52,311	0.02%
2020/05/25	12	26.83	4	26.78	26.85	8	52,400	0.02%
2020/05/22	9	26.81	3	26.85	26.75	6	52,542	0.01%
2020/05/21	1	27.00	0	0.00	27.00	1	52,286	0.00%
2020/05/20	2	26.98	10	27.10	27.00	-8	52,172	-0.02%
2020/05/19	3	27.05	22	27.09	26.90	-19	52,337	-0.04%
2020/05/18	8	26.88	1.1	26.91	26.80	6.9	52,591	0.01%
2020/05/15	3	26.98	2	26.95	26.95	1	52,388	0.00%
2020/05/14	16	26.97	15.4	27.02	26.90	0.6	52,322	0.00%
2020/05/13	6	27.04	9	27.09	27.15	-3	52,245	-0.01%
2020/05/12	10	26.93	20	27.00	26.85	-10	52,304	-0.02%
2020/05/11	8	27.10	5	27.10	27.05	3	52,086	0.01%
2020/05/08	2	26.90	13	26.85	26.85	-11	51,777	-0.02%
2020/05/07	3	26.80	8	26.95	26.80	-5	51,779	-0.01%
2020/05/06	5.1	26.80	6.1	26.80	26.85	-1	51,838	0.00%
2020/05/05	3.1	26.82	4	26.98	26.85	-0.9	51,890	0.00%
2020/05/04	125.1	26.81	203	26.80	26.80	-77.9	52,065	-0.15%	大買/大賣/
2020/04/30	25	27.29	10	27.27	27.30	15	51,954	0.03%
2020/04/29	12	26.74	3	26.77	26.75	9	51,951	0.02%
2020/04/28	23	26.32	6	26.35	26.40	17	52,197	0.03%
2020/04/27	9	25.94	43	26.06	26.20	-34	53,523	-0.06%
2020/04/24	19	25.63	6	25.69	25.70	13	53,499	0.02%
2020/04/23	23	25.40	0	0.00	25.50	23	53,577	0.04%
2020/04/22	16	25.33	1	25.30	25.35	15	53,322	0.03%
2020/04/21	123.1	25.61	43	25.68	25.60	80.1	53,060	0.15%	大買/
2020/04/20	105	26.12	2	26.00	26.20	103	52,741	0.20%	大買/鉅額交易
2020/04/17	58	26.50	19	26.41	26.30	39	52,728	0.07%
2020/04/16	13	26.32	18.1	26.37	26.40	-5.1	52,423	-0.01%
2020/04/15	68	26.54	13	26.52	26.65	55	52,003	0.11%
2020/04/14	21	26.13	21	26.00	26.05	0	51,453	0.00%
2020/04/13	7	25.52	5.5	25.54	25.50	1.5	50,789	0.00%
2020/04/10	9	25.77	3.1	25.84	25.85	5.9	50,395	0.01%
2020/04/09	26.2	25.48	14	25.43	25.50	12.2	50,027	0.02%
2020/04/08	8	24.83	13	24.78	25.00	-5	49,387	-0.01%
2020/04/07	32	24.45	5	24.57	24.60	27	48,829	0.06%
2020/04/06	4	24.13	10	23.75	24.25	-6	48,303	-0.01%
2020/04/01	2	24.30	1	24.25	24.25	1	47,488	0.00%
2020/03/31	12	24.46	10	24.31	24.25	2	47,045	0.00%
2020/03/30	205	23.80	33	23.99	24.10	172	46,440	0.37%	大買/鉅額交易
2020/03/27	88	24.62	84	24.26	24.20	4	45,793	0.01%
2020/03/26	90.5	23.99	99	23.91	24.10	-8.5	44,854	-0.02%
2020/03/25	76	24.14	51	24.29	24.20	25	44,137	0.06%
2020/03/24	7	22.76	22.1	22.63	22.55	-15.1	42,342	-0.04%
2020/03/23	16	21.15	59.1	20.87	21.20	-43.1	41,251	-0.10%
2020/03/20	131.2	21.31	40	21.47	22.00	91.2	40,385	0.23%	大買/
2020/03/19	122.1	20.09	47	20.17	20.00	75.1	37,521	0.20%	大買/
2020/03/18	109	22.75	37.7	22.71	22.20	71.3	34,172	0.21%	大買/
2020/03/17	42	23.83	33	23.83	23.55	9	31,722	0.03%
2020/03/16	60	25.64	43.8	25.64	25.20	16.2	29,142	0.06%
2020/03/13	95.1	25.61	29	25.57	26.50	66.1	27,814	0.24%
2020/03/12	63	27.47	84	27.14	27.05	-21	25,814	-0.08%
2020/03/11	7	27.91	1	27.95	27.80	6	23,779	0.03%
2020/03/10	19	27.88	11.4	27.87	28.00	7.6	23,290	0.03%
2020/03/09	153	28.21	2	28.20	28.15	151	22,550	0.67%	大買/鉅額交易
2020/03/06	23	29.03	0	0.00	29.10	23	21,517	0.11%
2020/03/05	8.5	29.17	3.3	29.29	29.50	5.2	21,338	0.02%
2020/03/04	3	28.72	0	0.00	29.00	3	21,176	0.01%
2020/03/03	0.2	28.95	1	28.90	28.80	-0.8	20,984	0.00%
2020/03/02	21	28.64	24.7	28.73	28.65	-3.7	20,932	-0.02%
2020/02/27	16	29.04	2	29.00	29.05	14	20,703	0.07%
2020/02/26	10	29.35	4	29.33	29.30	6	20,238	0.03%
2020/02/25	3	29.33	10	29.13	29.55	-7	19,898	-0.04%
2020/02/24	13	29.59	11	29.60	29.50	2	19,823	0.01%
2020/02/21	19.3	29.93	2	30.00	29.85	17.3	19,619	0.09%
2020/02/20	5	30.00	66	30.15	30.00	-61	19,522	-0.31%
2020/02/19	44	29.77	76	29.68	29.85	-32	19,144	-0.17%
2020/02/18	1	29.00	26	29.01	29.10	-25	18,671	-0.13%
2020/02/17	12	28.88	1	28.90	29.00	11	18,647	0.06%
2020/02/14	2	28.95	11	28.99	28.90	-9	18,642	-0.05%
2020/02/13	17	29.01	0	0.00	29.00	17	18,620	0.09%
2020/02/11	6	28.72	0	0.00	28.75	6	18,687	0.03%
2020/02/10	19	28.51	0	0.00	28.70	19	18,861	0.10%
2020/02/07	14	28.73	1	28.75	28.70	13	18,737	0.07%
2020/02/06	2.1	29.06	6	29.00	29.10	-3.9	18,665	-0.02%
2020/02/05	7	28.83	2	28.85	28.85	5	18,499	0.03%
2020/02/04	0	0.00	17	28.60	28.65	-17	18,357	-0.09%
2020/02/03	17	27.54	9	27.50	28.05	8	18,545	0.04%
2020/01/31	6	28.29	11	28.20	28.10	-5	18,420	-0.03%
2020/01/30	53	28.37	12	28.34	28.10	41	17,785	0.23%
2020/01/20	4	29.18	19.1	29.22	29.30	-15.1	16,237	-0.09%
2020/01/17	1	28.75	2	29.00	29.00	-1	15,991	-0.01%
2020/01/16	0.6	28.85	0	0.00	28.85	0.6	15,868	0.00%
2020/01/15	3	28.55	1	28.60	28.60	2	15,794	0.01%
2020/01/14	4.9	28.75	28.2	28.69	28.65	-23.3	15,721	-0.15%
2020/01/13	4	28.15	9	28.41	28.55	-5	15,440	-0.03%
2020/01/10	1	28.10	2	28.10	28.10	-1	15,239	-0.01%
2020/01/09	4	27.89	1	27.95	27.90	3	15,069	0.02%
2020/01/08	13	27.71	0	0.00	27.70	13	15,230	0.09%
2020/01/07	3	27.67	11	27.75	27.80	-8	15,216	-0.05%
2020/01/06	11	27.85	0	0.00	27.80	11	15,294	0.07%
2020/01/02	1	27.85	2	27.95	27.95	-1	15,482	-0.01%
2019/12/31	14	27.92	15.2	27.95	27.90	-1.2	15,445	-0.01%
2019/12/30	7	27.91	0	0.00	28.00	7	15,516	0.05%
2019/12/26	0	0.00	3	27.90	27.85	-3	15,592	-0.02%
2019/12/25	10	27.90	0	0.00	27.90	10	15,758	0.06%
2019/12/24	0	0.00	50	27.90	27.90	-50	15,911	-0.31%
2019/12/23	0	0.00	9.3	27.80	27.90	-9.3	15,950	-0.06%
2019/12/19	11	27.70	0	0.00	27.75	11	15,914	0.07%
2019/12/18	33	27.72	0	0.00	27.85	33	15,907	0.21%
2019/12/17	10	27.65	0	0.00	27.75	10	16,078	0.06%
2019/12/16	8	27.66	2	27.70	27.60	6	16,049	0.04%
2019/12/13	20	27.55	1	27.50	27.55	19	16,073	0.12%
2019/12/12	1	27.45	29	27.38	27.40	-28	16,057	-0.17%
2019/12/11	10.2	27.30	22	27.26	27.30	-11.9	16,098	-0.07%
2019/12/10	1.1	27.21	0	0.00	27.30	1.1	16,264	0.01%
2019/12/09	22	27.20	0	0.00	27.25	22	16,537	0.13%
2019/12/06	0	0.00	4	27.23	27.15	-4	17,030	-0.02%
2019/12/05	6	27.18	4	27.43	27.15	2	17,289	0.01%
2019/12/04	6	27.13	0	0.00	27.25	6	17,203	0.03%
2019/12/03	0	0.00	1.2	27.40	27.35	-1.2	17,190	-0.01%
2019/12/02	0	0.00	4	27.26	27.25	-4	17,201	-0.02%
2019/11/29	27	27.05	19	27.05	27.05	8	17,281	0.05%
2019/11/27	4	27.20	1	27.20	27.30	3	17,356	0.02%
2019/11/26	0.1	27.30	3	27.40	27.20	-2.9	17,278	-0.02%
2019/11/25	2	27.15	6	27.22	27.15	-4	16,797	-0.02%
2019/11/22	3	27.22	0	0.00	27.30	3	16,888	0.02%
2019/11/21	6	27.25	1	27.35	27.35	5	16,943	0.03%
2019/11/20	2	27.38	0	0.00	27.55	2	16,831	0.01%
2019/11/19	1	27.46	0	0.00	27.65	1	16,890	0.01%
2019/11/18	10	27.35	0	0.00	27.50	10	16,975	0.06%
2019/11/15	0	0.00	3	27.33	27.25	-3	17,072	-0.02%
2019/11/14	5	27.07	0	0.00	27.05	5	17,235	0.03%
2019/11/13	0.4	27.25	1	27.25	27.15	-0.7	17,353	0.00%
2019/11/12	2	27.25	1	27.25	27.25	1	17,339	0.01%
2019/11/11	26	27.30	14	27.35	27.30	12	17,327	0.07%
2019/11/08	1	27.65	10	27.65	27.60	-9	17,195	-0.05%
2019/11/07	9.5	27.71	35	27.70	27.60	-25.5	17,273	-0.15%
2019/11/06	8	27.84	7.1	27.93	27.95	0.9	17,197	0.01%
2019/11/05	1.7	27.84	0	0.00	27.90	1.7	17,289	0.01%
2019/11/04	0	0.00	12	27.65	27.75	-12	17,563	-0.07%
2019/11/01	1.7	27.36	16.3	27.25	27.50	-14.6	17,925	-0.08%
2019/10/31	8.4	27.72	4.1	27.84	27.55	4.3	18,214	0.02%
2019/10/30	4	27.28	136	27.30	27.40	-132	18,214	-0.72%	大賣/鉅額交易
2019/10/29	1.4	26.83	7	26.86	26.90	-5.6	18,010	-0.03%
2019/10/28	2	26.78	3	26.77	26.80	-1	18,203	-0.01%
2019/10/24	0	0.00	6	26.63	26.70	-6	19,125	-0.03%
2019/10/22	0	0.00	6	26.43	26.55	-6	21,359	-0.03%
2019/10/21	22	26.30	1	26.35	26.30	21	21,715	0.10%
2019/10/18	2	26.33	4	26.38	26.40	-2	22,047	-0.01%
2019/10/17	0	0.00	2	26.40	26.35	-2	22,112	-0.01%
2019/10/16	5.3	26.41	31.1	26.44	26.40	-25.8	22,101	-0.12%
2019/10/15	22	26.20	0	0.00	26.40	22	22,027	0.10%
2019/10/14	17	26.35	1.1	26.35	26.30	15.9	22,065	0.07%
2019/10/09	1	26.25	2	26.15	26.25	-1	22,129	0.00%
2019/10/08	12.1	26.32	1	26.55	26.30	11.1	22,168	0.05%
2019/10/07	0	0.00	10	26.25	26.25	-10	22,494	-0.04%
2019/10/04	11	26.24	0.2	26.30	26.15	10.8	22,638	0.05%
2019/10/03	5	26.21	9	26.15	26.20	-4	22,613	-0.02%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/10/01	6.1	26.46	0	0.00	26.50	6.1	22,573	0.03%
2019/09/27	16	26.26	15	26.25	26.25	1	22,506	0.00%
2019/09/26	32	26.46	0	0.00	26.40	32	22,495	0.14%
2019/09/25	4	26.59	0	0.00	26.55	4	22,583	0.02%
2019/09/24	2	26.53	4.8	26.71	26.75	-2.8	22,930	-0.01%
2019/09/23	1	26.70	3	26.75	26.60	-2	23,043	-0.01%
2019/09/20	9	26.57	1	26.80	26.80	8	23,223	0.03%
2019/09/19	0	0.00	49	26.45	26.60	-49	22,928	-0.21%
2019/09/18	2	26.50	1	26.60	26.60	1	22,929	0.00%
2019/09/17	25	26.27	0	0.00	26.35	25	22,955	0.11%
2019/09/12	0	26.50	5	26.65	26.40	-5	23,217	-0.02%
2019/09/11	1	26.55	3	26.58	26.55	-2	23,404	-0.01%
2019/09/10	25	26.32	23.6	26.36	26.50	1.4	23,314	0.01%
2019/09/09	11.6	25.91	34.1	25.87	25.95	-22.5	23,108	-0.10%
2019/09/06	0	0.00	3.9	25.46	25.50	-3.9	23,148	-0.02%
2019/09/05	9.3	25.32	0	0.00	25.35	9.3	23,710	0.04%
2019/09/04	2.6	25.38	0	0.00	25.30	2.6	25,069	0.01%
2019/09/03	1	25.60	0	0.00	25.50	1	26,001	0.00%
2019/09/02	1	25.35	2.1	25.36	25.40	-1.1	26,062	0.00%
2019/08/30	1	25.25	1	25.25	25.25	0	26,219	0.00%
2019/08/28	6	24.98	0	0.00	24.95	6	26,278	0.02%
2019/08/27	0.9	25.00	2	25.00	24.90	-1.1	26,610	0.00%
2019/08/26	2	24.75	0	0.00	24.75	2	26,731	0.01%
2019/08/23	11	24.93	0	0.00	24.95	11	27,028	0.04%
2019/08/22	1	25.00	1	25.00	24.85	0	27,080	0.00%
2019/08/21	6	25.11	0	0.00	25.00	6	27,472	0.02%
2019/08/20	0	0.00	1	25.40	25.25	-1	27,503	0.00%
2019/08/19	5	25.34	3	25.47	25.40	2	27,585	0.01%
2019/08/16	2	24.98	0	0.00	25.10	2	27,509	0.01%
2019/08/15	2	24.75	15	24.89	24.95	-13	27,574	-0.05%
2019/08/14	0	25.20	0	0.00	25.05	0	28,148	0.00%
2019/08/13	6	25.03	0	0.00	24.95	6	28,151	0.02%
2019/08/12	3	25.23	1	25.45	25.15	2	28,133	0.01%
2019/08/08	1	25.10	2	25.30	25.25	-1	28,093	0.00%
2019/08/07	9	25.08	0	0.00	24.95	9	28,051	0.03%
2019/08/06	29	24.57	0	0.00	25.00	29	28,144	0.10%
2019/08/05	19	25.02	13	24.90	25.00	6	27,843	0.02%
2019/08/02	21	25.22	9	25.26	25.25	12	27,540	0.04%
2019/08/01	6.2	25.68	0	0.00	25.60	6.2	27,284	0.02%
2019/07/31	12	25.86	5	25.83	26.00	7	26,895	0.03%
2019/07/30	21	25.72	1	25.65	25.65	20	26,736	0.07%
2019/07/29	49	25.87	21	26.00	25.85	28	26,960	0.10%
2019/07/26	16	26.16	98	26.21	26.15	-82	26,721	-0.31%
2019/07/25	90	26.43	9	26.44	26.30	81	26,367	0.31%
2019/07/24	38	28.24	0	0.00	28.10	38	24,865	0.15%
2019/07/23	9	27.99	2	28.10	28.10	7	24,492	0.03%
2019/07/22	23.3	27.82	28	27.73	27.95	-4.7	24,260	-0.02%
2019/07/19	8	27.44	6.3	27.42	27.50	1.7	23,851	0.01%
2019/07/18	16	27.25	11.5	27.20	27.20	4.5	23,830	0.02%
2019/07/17	1	27.25	10	27.19	27.15	-9	23,844	-0.04%
2019/07/16	11	27.34	0	0.00	27.35	11	23,729	0.05%
2019/07/15	4	27.48	0	0.00	27.50	4	23,605	0.02%
2019/07/12	12.6	27.31	8	27.32	27.35	4.6	23,437	0.02%
2019/07/11	45.3	27.09	61	26.82	27.20	-15.7	23,233	-0.07%
2019/07/10	39	26.46	3	26.50	26.50	36	22,762	0.16%
2019/07/09	9	26.35	0	0.00	26.20	9	22,823	0.04%
2019/07/08	4	26.35	0	0.00	26.35	4	23,065	0.02%
2019/07/05	0	0.00	3	26.45	26.45	-3	23,175	-0.01%
2019/07/04	1	26.40	3	26.32	26.40	-2	23,236	-0.01%
2019/07/03	5	25.85	0	0.00	26.10	5	23,491	0.02%
2019/07/02	20	25.83	1	25.90	25.90	19	23,672	0.08%
2019/07/01	13	25.97	3	25.90	26.00	10	23,789	0.04%
2019/06/28	2	26.05	19	26.04	26.00	-17	23,488	-0.07%
2019/06/27	7	26.31	5	26.40	26.35	2	23,380	0.01%
2019/06/25	1	26.35	2	26.45	26.45	-1	23,461	0.00%
2019/06/24	0	0.00	1	26.45	26.50	-1	23,674	0.00%
2019/06/21	1	26.15	0	0.00	26.25	1	23,732	0.00%
2019/06/20	8	26.35	0	0.00	26.30	8	23,667	0.03%
2019/06/19	3	26.17	24	26.24	26.35	-21	23,701	-0.09%
2019/06/17	5	26.10	0	0.00	25.90	5	23,709	0.02%
2019/06/14	33	25.99	4	25.88	25.90	29	23,776	0.12%
2019/06/13	19	25.56	1	25.80	25.55	18	24,075	0.07%
2019/06/12	23	25.66	42	25.64	25.80	-19	23,782	-0.08%
2019/06/11	38	26.73	17	26.71	26.55	21	22,365	0.09%
2019/06/10	14	27.31	0	0.00	27.30	14	21,359	0.07%
2019/06/06	20	27.25	11.5	27.25	27.40	8.6	21,216	0.04%
2019/06/05	3	27.32	28	27.40	27.25	-25	21,017	-0.12%
2019/06/04	0	0.00	162.2	27.17	27.40	-162.2	20,989	-0.77%	大賣/鉅額交易
2019/06/03	20	27.04	42	27.07	27.20	-22	21,008	-0.10%
2019/05/31	1	27.45	4	27.45	27.40	-3	20,625	-0.01%
2019/05/30	3	26.88	4.1	27.05	27.20	-1.1	20,292	-0.01%
2019/05/29	17	26.56	0	0.00	26.60	17	20,092	0.08%
2019/05/28	5.5	26.58	0	0.00	26.65	5.5	20,048	0.03%
2019/05/27	2	26.33	10	26.33	26.35	-8	19,647	-0.04%
2019/05/24	2.6	26.18	2	26.18	26.10	0.6	19,623	0.00%
2019/05/23	5	25.88	29	25.93	25.95	-24	19,414	-0.12%
2019/05/22	3	25.92	30	25.98	26.05	-27	19,294	-0.14%
2019/05/21	0	0.00	45	25.79	26.20	-45	19,193	-0.23%
2019/05/20	5	25.29	0	0.00	25.50	5	18,601	0.03%
2019/05/17	1	25.25	1.2	25.24	25.15	-0.2	18,585	0.00%
2019/05/16	2	25.23	1	25.20	25.10	1	18,606	0.01%
2019/05/15	4	25.16	10	25.15	25.15	-6	18,588	-0.03%
2019/05/14	17	25.07	1	25.05	25.00	16	18,916	0.08%
2019/05/13	5	25.05	0	0.00	25.20	5	18,807	0.03%
2019/05/10	9	25.07	1	25.05	25.00	8	18,849	0.04%
2019/05/08	1	25.05	0	0.00	25.10	1	18,851	0.01%
2019/05/07	21	25.15	13	25.10	25.15	8	18,793	0.04%
2019/05/06	12	25.00	2	24.98	25.00	10	18,814	0.05%
2019/05/03	4	25.35	0	0.00	25.30	4	18,468	0.02%
2019/05/02	0	0.00	20	25.50	25.50	-20	18,253	-0.11%
2019/04/30	6	25.30	0	0.00	25.35	6	18,221	0.03%
2019/04/29	3	25.27	46.9	25.44	25.40	-43.9	18,211	-0.24%
2019/04/26	3	24.70	36	24.61	24.75	-33	17,998	-0.18%
2019/04/25	10.4	24.25	2	24.25	24.25	8.4	17,956	0.05%
2019/04/24	2.6	24.30	71	24.30	24.25	-68.4	17,982	-0.38%
2019/04/23	0	0.00	7	24.21	24.25	-7	17,987	-0.04%
2019/04/22	0	0.00	0.1	24.20	24.20	-0.1	17,908	0.00%
2019/04/19	3	24.05	1.1	24.01	24.10	1.9	18,069	0.01%
2019/04/18	5	23.92	0	0.00	24.00	5	18,171	0.03%
2019/04/15	0	0.00	3	23.85	24.00	-3	18,807	-0.02%
2019/04/12	0	0.00	1.2	23.82	23.85	-1.2	18,693	-0.01%
2019/04/11	2	23.85	1.7	23.89	23.90	0.3	18,397	0.00%
2019/04/10	1	23.95	0	0.00	24.00	1	18,284	0.01%
2019/04/09	6	23.93	0	0.00	24.00	6	18,336	0.03%
2019/04/08	11	24.02	11	24.00	23.95	0	18,029	0.00%
2019/04/03	4	23.86	0	0.00	24.00	4	17,704	0.02%
2019/04/02	4.3	23.93	0	0.00	24.00	4.3	17,400	0.02%
2019/04/01	2	23.83	2.3	23.85	23.85	-0.3	17,289	0.00%
2019/03/29	1	23.50	0	0.00	23.75	1	17,047	0.01%
2019/03/28	4	23.40	9	23.49	23.60	-5	16,965	-0.03%
2019/03/27	4	23.50	0	0.00	23.45	4	16,785	0.02%
2019/03/26	19	23.48	0	0.00	23.55	19	16,543	0.11%
2019/03/25	28.2	23.47	7	23.46	23.45	21.2	16,759	0.13%
2019/03/22	29	23.43	43	23.45	23.60	-14	16,503	-0.08%
2019/03/21	6	23.25	0	0.00	23.35	6	16,257	0.04%
2019/03/20	3	23.25	1	23.20	23.30	2	16,136	0.01%
2019/03/19	15	23.22	30	23.20	23.30	-15	15,773	-0.10%
2019/03/18	39	23.06	47	23.10	23.10	-8	15,502	-0.05%
2019/03/15	5	22.43	0	0.00	22.50	5	14,950	0.03%
2019/03/14	2	22.40	0	0.00	22.35	2	14,889	0.01%
2019/03/13	0	0.00	1	22.30	22.40	-1	15,168	-0.01%
2019/03/12	13	22.20	3	22.37	22.40	10	15,255	0.07%
2019/03/11	3	22.12	0	0.00	22.10	3	15,236	0.02%
2019/03/08	2	22.08	3	22.10	22.10	-1	15,446	-0.01%
2019/03/07	8	22.28	0	0.00	22.20	8	15,604	0.05%
2019/03/06	0	0.00	0	22.25	22.20	0	15,520	0.00%
2019/03/05	0	0.00	3	22.15	22.15	-3	15,649	-0.02%
2019/03/04	5	22.01	33	22.10	22.15	-28	15,772	-0.18%
2019/02/26	7	22.01	0	0.00	22.00	7	15,641	0.04%
2019/02/22	1	21.70	1.1	21.77	21.85	-0.1	15,616	0.00%
2019/02/21	1	21.75	0	0.00	21.80	1	15,713	0.01%
2019/02/20	0.3	21.85	13.1	21.75	21.80	-12.8	15,837	-0.08%
2019/02/19	1	21.70	0	0.00	21.60	1	15,772	0.01%
2019/02/18	1	21.60	0	0.00	21.70	1	15,793	0.01%
2019/02/15	1	21.70	0	0.00	21.55	1	15,757	0.01%
2019/02/13	1	21.90	66.2	21.85	21.90	-65.2	15,671	-0.42%
2019/02/12	5	21.45	4.4	21.58	21.60	0.6	15,307	0.00%
2019/02/11	3	21.47	0	0.00	21.45	3	15,363	0.02%
2019/01/30	0	0.00	7.3	21.32	21.35	-7.3	15,373	-0.05%
2019/01/29	1	21.10	0	0.00	21.25	1	15,262	0.01%
2019/01/28	1	21.15	26	21.18	21.30	-25	15,260	-0.16%
2019/01/25	0	0.00	1	21.20	21.20	-1	15,427	-0.01%
2019/01/24	2	21.08	5	21.10	21.15	-3	15,386	-0.02%
2019/01/23	0	0.00	5	21.15	21.15	-5	15,689	-0.03%
2019/01/21	0	0.00	7	21.29	21.40	-7	16,139	-0.04%
2019/01/18	5	20.90	4	21.20	21.20	1	16,342	0.01%
2019/01/17	1	20.85	0	0.00	20.95	1	16,698	0.01%
2019/01/16	5	21.00	1	21.00	21.00	4	17,012	0.02%
2019/01/15	0	21.10	0	0.00	21.10	0	17,393	0.00%
2019/01/11	20	20.98	7	20.96	21.00	13	17,687	0.07%
2019/01/10	14.4	20.76	1	20.90	20.90	13.4	17,599	0.08%
2019/01/09	0	0.00	3.2	20.68	20.70	-3.2	17,810	-0.02%
2019/01/08	2	20.25	0	0.00	20.30	2	17,839	0.01%
2019/01/07	2	20.25	0	0.00	20.30	2	18,123	0.01%
2019/01/04	0	0.00	2.2	20.16	20.20	-2.2	18,456	-0.01%
2018/12/28	2	20.10	0	0.00	20.10	2	19,901	0.01%
2018/12/27	0	0.00	1	20.25	20.25	-1	19,989	0.00%
2018/12/26	0	0.00	5.1	20.00	20.00	-5.1	20,202	-0.03%
2018/12/25	2	20.03	5	20.05	20.05	-3	20,285	-0.01%
2018/12/24	5	20.10	6	20.12	20.20	-1	20,467	0.00%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	2	20.10	0	0.00	20.00	2	20,553	0.01%
2018/12/20	0	0.00	15	20.17	20.05	-15	20,632	-0.07%
2018/12/19	3	20.08	0	0.00	20.20	3	20,630	0.01%
2018/12/18	19	20.13	0	0.00	20.05	19	20,689	0.09%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/12	2	20.35	0	0.00	20.45	2	20,676	0.01%
2018/12/11	4	20.18	1	20.15	20.20	3	20,699	0.01%
2018/12/07	19	20.41	0	0.00	20.35	19	20,881	0.09%
2018/12/06	13	20.58	0	0.00	20.45	13	20,842	0.06%
2018/12/05	5	20.69	0	0.00	20.65	5	20,622	0.02%
2018/12/04	2	20.90	0	0.00	20.90	2	20,671	0.01%
2018/12/03	32	20.90	0	0.00	21.00	32	21,048	0.15%
2018/11/30	0	0.00	0.7	20.85	20.80	-0.7	21,058	0.00%
2018/11/29	2	20.65	0	0.00	20.65	2	20,923	0.01%
2018/11/28	1	20.65	0	0.00	20.75	1	20,813	0.00%
2018/11/27	21	20.65	0	0.00	20.70	21	20,751	0.10%
2018/11/26	0	0.00	3	21.00	20.75	-3	20,769	-0.01%
2018/11/23	2	20.78	0.1	20.85	20.75	1.9	20,746	0.01%
2018/11/22	10	20.85	0.3	20.90	20.85	9.7	20,940	0.05%
2018/11/21	4	20.88	1	20.85	20.95	3	20,971	0.01%
2018/11/20	6	21.00	0	0.00	21.00	6	20,952	0.03%
2018/11/19	1	21.35	0	0.00	21.15	1	20,867	0.00%
2018/11/16	1	21.15	0	0.00	21.30	1	20,940	0.00%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/14	2	21.05	0	0.00	21.25	2	21,141	0.01%
2018/11/13	2	21.10	0	0.00	21.10	2	21,146	0.01%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/09	0	0.00	6	21.21	21.20	-6	21,388	-0.03%
2018/11/08	2	21.25	23	21.25	21.35	-21	21,427	-0.10%
2018/11/07	0	0.00	5	21.15	21.10	-5	21,259	-0.02%
2018/11/06	0	0.00	1	20.90	20.95	-1	21,331	0.00%
2018/11/02	1.2	20.46	0	0.00	20.95	1.2	21,327	0.01%
2018/10/31	2	20.33	22.3	20.48	20.50	-20.3	21,654	-0.09%
2018/10/29	9	19.76	65	19.69	19.60	-56	21,457	-0.26%
2018/10/26	12	19.95	5	19.95	19.85	7	21,237	0.03%
2018/10/25	55	19.90	8	20.05	19.95	47	20,989	0.22%
2018/10/24	65.2	20.22	5	20.30	20.40	60.2	20,864	0.29%
2018/10/23	40	20.70	0.9	20.60	20.55	39.1	20,596	0.19%
2018/10/22	3	20.95	0	0.00	20.90	3	20,634	0.01%
2018/10/19	3	21.07	3	21.12	21.20	0	21,371	0.00%
2018/10/18	5	21.25	9	21.29	21.30	-4	21,953	-0.02%
2018/10/17	3.1	21.27	1	21.40	21.30	2.1	22,288	0.01%
2018/10/16	15	21.21	1	21.20	21.25	14	22,707	0.06%
2018/10/15	5	21.36	6	21.43	21.50	-1	22,810	0.00%
2018/10/12	4.1	21.47	10	21.28	21.75	-6	22,725	-0.03%
2018/10/11	12	21.73	8	21.73	21.60	4	22,514	0.02%
2018/10/09	0	0.00	1	22.20	22.35	-1	21,684	0.00%
2018/10/08	17	22.06	10	22.08	22.05	7	21,599	0.03%
2018/10/05	48	22.02	18	22.03	22.05	30	21,648	0.14%
2018/10/04	11	22.17	0	0.00	22.20	11	21,719	0.05%
2018/10/03	5	22.35	10	22.35	22.30	-5	21,664	-0.02%
2018/10/02	9	22.43	34	22.45	22.45	-25	21,800	-0.11%
2018/10/01	12.4	22.56	1	22.55	22.60	11.4	21,737	0.05%
2018/09/28	5	22.40	0	0.00	22.55	5	21,924	0.02%
2018/09/27	7	22.46	5	22.45	22.50	2	21,937	0.01%
2018/09/26	7	22.60	3	22.65	22.55	4	21,787	0.02%
2018/09/25	5	22.70	3	22.68	22.75	2	21,931	0.01%
2018/09/21	0.2	22.60	31	22.47	22.65	-30.8	21,926	-0.14%
2018/09/20	2	22.25	8.9	22.26	22.20	-6.9	21,815	-0.03%
2018/09/19	10	22.39	0	0.00	22.30	10	21,922	0.05%
2018/09/18	6	22.39	3	22.43	22.40	3	21,967	0.01%
2018/09/17	7	22.36	0	0.00	22.30	7	22,111	0.03%
2018/09/13	2	22.35	18	22.40	22.40	-16	23,321	-0.07%
2018/09/12	1	22.10	22	22.25	22.25	-21	23,916	-0.09%
2018/09/11	1	22.10	2	22.33	22.30	-1	24,111	0.00%
2018/09/10	0.1	22.30	1	22.30	22.30	-0.9	24,379	0.00%
2018/09/07	0	0.00	13	22.23	22.30	-13	24,644	-0.05%
2018/09/06	6	22.08	0	0.00	22.00	6	24,498	0.02%
2018/09/04	5	22.45	1	22.50	22.45	4	24,389	0.02%
2018/09/03	2.4	22.46	1	22.40	22.45	1.4	24,495	0.01%
2018/08/31	0	0.00	2	22.60	22.60	-2	24,580	-0.01%
2018/08/30	9	22.55	20	22.45	22.45	-11	24,596	-0.04%
2018/08/29	3.5	22.46	4.2	22.48	22.60	-0.6	24,861	0.00%
2018/08/28	0	0.00	7.4	22.41	22.45	-7.4	24,888	-0.03%
2018/08/27	4	22.10	0.6	22.25	22.25	3.4	24,877	0.01%
2018/08/24	4	22.40	2	22.15	22.25	2	25,024	0.01%
2018/08/23	0	0.00	2	22.30	22.35	-2	26,130	-0.01%
2018/08/22	5	22.25	0	0.00	22.25	5	26,468	0.02%
2018/08/21	0	0.00	35.5	22.00	22.00	-35.5	26,256	-0.14%
2018/08/20	1	21.75	0.5	21.95	21.80	0.5	26,210	0.00%
2018/08/17	1	21.70	1.2	21.90	21.75	-0.2	26,200	0.00%
2018/08/16	2	21.48	2	21.75	21.80	0	26,087	0.00%
2018/08/15	1	21.65	2	21.73	21.55	-1	26,034	0.00%
2018/08/14	1	21.60	1	21.85	21.70	0	26,005	0.00%
2018/08/13	7	21.53	6	21.67	21.60	1	26,031	0.00%
2018/08/10	0	0.00	1	21.65	21.80	-1	25,809	0.00%
2018/08/09	4	21.79	10	21.88	21.70	-6	25,901	-0.02%
2018/08/08	0	0.00	8	21.90	21.95	-8	25,510	-0.03%
2018/08/07	1	21.90	16	21.84	21.65	-15	25,626	-0.06%
2018/08/06	1	21.45	0	0.00	21.65	1	25,757	0.00%
2018/08/02	0	0.00	3	21.35	21.25	-3	25,593	-0.01%
2018/08/01	4	21.30	14	21.26	21.40	-10	25,543	-0.04%
2018/07/31	6	21.24	10	21.05	21.35	-4	25,618	-0.02%
2018/07/30	8	20.89	0	0.00	21.00	8	25,488	0.03%
2018/07/27	7.3	21.01	19	20.99	20.95	-11.7	25,593	-0.05%
2018/07/26	38	20.93	16	20.93	21.10	22	25,359	0.09%
2018/07/25	59	22.43	10.6	22.41	22.45	48.4	24,594	0.20%
2018/07/24	4.2	22.30	28	22.35	22.35	-23.8	24,225	-0.10%
2018/07/23	9	22.09	35	22.09	22.20	-26	23,943	-0.11%
2018/07/20	2	21.90	4	21.90	21.90	-2	23,817	-0.01%
2018/07/19	8	21.79	1	21.80	21.80	7	23,401	0.03%
2018/07/18	12	21.70	1	21.75	21.70	11	23,302	0.05%
2018/07/17	1	21.75	0	0.00	21.70	1	23,322	0.00%
2018/07/16	3	21.70	3	21.75	21.70	0	23,204	0.00%
2018/07/13	20	21.75	1	21.75	21.80	19	23,181	0.08%
2018/07/12	4	21.55	17	21.56	21.65	-13	22,993	-0.06%
2018/07/10	1	21.10	14	21.15	21.15	-13	22,723	-0.06%
2018/07/05	3	20.90	5	21.04	20.90	-2	22,934	-0.01%
2018/07/04	2	20.95	0	0.00	20.90	2	23,080	0.01%
2018/07/03	12	21.15	0	0.00	20.95	12	23,244	0.05%
2018/07/02	1	21.15	0	0.00	21.05	1	23,287	0.00%
2018/06/28	5	20.88	0	0.00	20.90	5	23,018	0.02%
2018/06/27	5.1	21.12	0	0.00	21.00	5.1	22,898	0.02%
2018/06/26	19	21.00	1.1	21.20	21.10	17.9	22,866	0.08%
2018/06/22	16	20.91	30	20.95	20.90	-14	22,187	-0.06%
2018/06/21	24.7	21.02	0	0.00	21.05	24.7	21,835	0.11%
2018/06/20	2	21.33	0	0.00	21.20	2	21,448	0.01%
2018/06/19	3	21.25	0	0.00	21.20	3	21,255	0.01%
2018/06/15	2	21.43	3	21.50	21.50	-1	20,993	0.00%
2018/06/14	7.1	21.55	1	21.45	21.40	6.1	20,688	0.03%
2018/06/13	3	21.78	10	21.90	21.75	-7	20,651	-0.03%
2018/06/12	0	0.00	2.3	21.93	21.95	-2.3	20,943	-0.01%
2018/06/11	6.5	21.90	0	0.00	21.90	6.5	20,742	0.03%
2018/06/08	5	21.80	31.2	21.80	21.85	-26.2	20,647	-0.13%
2018/06/07	0	0.00	13	21.77	21.90	-13	20,550	-0.06%
2018/06/06	1	21.50	14	21.75	21.80	-13	20,481	-0.06%
2018/06/05	22	21.42	2	21.50	21.50	20	20,094	0.10%
2018/06/04	0	0.00	5.1	21.15	21.25	-5.1	19,888	-0.03%
2018/06/01	9	20.97	1	20.95	21.10	8	19,806	0.04%
2018/05/31	0.2	21.00	1	21.10	20.90	-0.9	19,617	0.00%
2018/05/30	10	21.05	43	21.05	21.00	-33	18,518	-0.18%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/28	3	21.15	0	0.00	21.25	3	18,174	0.02%
2018/05/25	14	21.16	0	0.00	21.15	14	18,447	0.08%
2018/05/24	3	21.15	0	0.00	21.20	3	18,530	0.02%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/22	0	0.00	2.1	21.15	21.25	-2.1	18,789	-0.01%
2018/05/21	1	21.20	0	0.00	21.25	1	19,174	0.01%
2018/05/18	30	21.18	2	21.20	21.15	28	19,484	0.14%
2018/05/17	0	0.00	1	21.25	21.15	-1	19,752	-0.01%
2018/05/16	15	21.05	6	21.05	21.10	9	19,724	0.05%
2018/05/15	3	21.18	0	0.00	21.15	3	20,236	0.01%
2018/05/14	12	20.98	17.1	21.23	21.20	-5.1	21,219	-0.02%
2018/05/11	56	20.88	13	20.90	20.90	43	20,891	0.21%
2018/05/10	3	20.75	13	20.76	20.80	-10	20,762	-0.05%
2018/05/09	14.9	20.75	0	0.00	20.70	14.9	20,623	0.07%
2018/05/08	12	20.71	0	0.00	20.70	12	20,609	0.06%
2018/05/07	1	20.65	1	20.65	20.70	0	20,482	0.00%
2018/05/04	20	20.57	8	20.56	20.70	12	20,229	0.06%
2018/05/03	12	20.61	2	20.60	20.55	10	19,964	0.05%
2018/05/02	0	0.00	10	20.90	20.85	-10	19,853	-0.05%
2018/04/30	2	20.93	2	20.85	21.00	0	19,823	0.00%
2018/04/27	7	20.60	5	20.55	20.60	2	19,442	0.01%
2018/04/26	2	20.60	9	20.45	20.55	-7	19,337	-0.04%
2018/04/25	3	20.10	0	0.00	20.25	3	18,756	0.02%
2018/04/24	2	20.10	0	0.00	20.25	2	18,750	0.01%
2018/04/23	5	20.25	5	20.25	20.15	0	18,664	0.00%
2018/04/20	5	20.25	15	20.30	20.35	-10	18,459	-0.05%
2018/04/18	1	20.10	1	20.10	20.10	0	18,405	0.00%
2018/04/17	56	20.00	0	0.00	20.05	56	18,418	0.30%
2018/04/13	5	20.12	0	0.00	20.05	5	18,429	0.03%
2018/04/12	6	20.08	5	20.10	20.10	1	18,673	0.01%
2018/04/11	0	0.00	13	19.96	20.00	-13	18,618	-0.07%
2018/04/10	0	0.00	17	19.72	19.80	-17	18,443	-0.09%
2018/04/09	1	19.45	1	19.65	19.60	0	18,617	0.00%
2018/04/03	23	19.40	2	19.40	19.45	21	18,393	0.11%
2018/04/02	6	19.50	0	0.00	19.50	6	18,244	0.03%
2018/03/31	5	19.55	2	19.55	19.55	3	18,130	0.02%
2018/03/30	6	19.53	2	19.58	19.50	4	18,148	0.02%
2018/03/29	4	19.50	5	19.55	19.60	-1	18,061	-0.01%
2018/03/28	10	19.45	0	0.00	19.50	10	17,940	0.06%
2018/03/27	1	19.45	1.3	19.50	19.45	-0.3	17,863	0.00%
2018/03/26	1	19.30	0	0.00	19.35	1	17,556	0.01%
2018/03/23	19	19.37	13	19.41	19.40	6	17,404	0.03%
2018/03/22	10	19.60	5	19.59	19.60	5	17,160	0.03%
2018/03/21	2	19.55	1	19.60	19.60	1	17,019	0.01%
2018/03/20	13	19.51	1	19.55	19.50	12	17,193	0.07%
2018/03/19	24	19.47	7	19.46	19.60	17	17,095	0.10%
2018/03/16	8	19.32	2	19.30	19.30	6	16,798	0.04%
2018/03/15	2	19.40	0.4	19.50	19.35	1.6	16,415	0.01%
2018/03/13	0	0.00	7	19.50	19.55	-7	16,419	-0.04%
2018/03/12	0	0.00	25	19.45	19.50	-25	16,407	-0.15%
2018/03/09	3	19.35	0	0.00	19.40	3	16,501	0.02%
2018/03/08	2	19.35	0	0.00	19.35	2	16,711	0.01%
2018/03/02	6	19.31	0	0.00	19.35	6	17,120	0.04%
2018/03/01	0	0.00	5	19.48	19.40	-5	17,038	-0.03%
2018/02/27	0	0.00	1	19.50	19.35	-1	16,915	-0.01%
2018/02/26	0	0.00	9	19.39	19.50	-9	16,660	-0.05%
2018/02/23	31	19.35	0	0.00	19.30	31	16,730	0.19%
2018/02/22	1	19.25	0	0.00	19.30	1	17,184	0.01%
2018/02/21	2	19.25	83	19.11	19.30	-81	17,463	-0.46%
2018/02/12	100	18.92	0	0.00	18.80	100	17,075	0.59%
2018/02/09	13	18.67	11	18.70	18.70	2	16,791	0.01%
2018/02/08	1	18.85	5.8	18.96	18.90	-4.8	16,543	-0.03%
2018/02/07	3	18.80	14	18.94	18.65	-11	16,492	-0.07%
2018/02/06	65	18.53	7	18.69	18.50	58	16,036	0.36%
2018/02/05	2	19.13	21	19.10	19.10	-19	14,890	-0.13%
2018/02/02	3	19.25	3.9	19.26	19.30	-0.9	14,702	-0.01%
2018/02/01	0	0.00	1	19.35	19.30	-1	14,743	-0.01%
2018/01/31	6	19.20	10	19.25	19.20	-4	14,772	-0.03%
2018/01/30	2	19.30	7	19.41	19.30	-5	14,652	-0.03%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/26	2	19.40	2	19.48	19.45	0	14,560	0.00%
2018/01/25	3	19.40	29	19.40	19.50	-26	14,466	-0.18%
2018/01/24	4	19.30	0	0.00	19.45	4	14,371	0.03%
2018/01/23	31	19.50	0.9	19.50	19.55	30.1	14,207	0.21%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/19	0	0.00	2	19.55	19.60	-2	14,125	-0.01%
2018/01/18	0	0.00	4	19.59	19.55	-4	14,103	-0.03%
2018/01/17	0	0.00	5	19.50	19.50	-5	14,104	-0.04%
2018/01/16	10	19.50	0	0.00	19.45	10	13,944	0.07%
2018/01/15	5	19.47	0	0.00	19.50	5	13,804	0.04%
2018/01/12	0	0.00	2	19.45	19.50	-2	13,625	-0.01%
2018/01/11	0.1	19.50	2	19.55	19.55	-1.9	13,433	-0.01%
2018/01/10	0	0.00	2.3	19.55	19.60	-2.3	13,576	-0.02%
2018/01/09	0	0.00	15.6	19.53	19.60	-15.6	13,486	-0.12%
2018/01/08	1	19.60	26	19.60	19.60	-25	13,493	-0.19%
2018/01/05	1	19.35	6	19.26	19.35	-5	13,108	-0.04%
2018/01/04	2	19.28	21	19.20	19.30	-19	13,178	-0.14%
2018/01/03	1	19.35	7	19.12	19.35	-6	13,256	-0.05%