玉山金 (2884)-土銀-新竹券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.20
漲跌
▲0.35
漲幅
+1.26%
成交量
29,147張
產業
上市金融類股
3208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－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/09/20	2	28.10	7	28.05	28.20	-5	27,312	-0.02%
2024/09/18	0	0.00	4	27.80	27.85	-4	27,325	-0.01%
2024/09/12	0	0.00	8	27.65	27.70	-8	28,295	-0.03%
2024/09/11	1	27.75	0	0.00	27.60	1	28,398	0.00%
2024/09/10	0	0.00	2	27.75	27.95	-2	28,441	-0.01%
2024/09/09	0	0.00	3	27.45	27.90	-3	28,254	-0.01%
2024/09/06	0	0.00	7	27.33	27.50	-7	28,154	-0.02%
2024/09/05	1	27.25	6	27.61	27.30	-5	28,213	-0.02%
2024/09/04	2.3	27.26	15.8	27.17	27.25	-13.5	28,333	-0.05%
2024/09/03	2	27.78	1	27.75	27.65	1	28,137	0.00%
2024/09/02	0	0.00	25	28.00	28.10	-25	28,285	-0.09%
2024/08/30	5	28.05	23.4	28.01	28.20	-18.4	28,505	-0.06%
2024/08/29	0	0.00	12	27.90	27.95	-12	28,306	-0.04%
2024/08/26	3	27.75	0	0.00	27.90	3	30,998	0.01%
2024/08/23	0	0.00	3	27.40	27.40	-3	31,165	-0.01%
2024/08/22	0	0.00	0.4	27.35	27.40	-0.4	31,283	0.00%
2024/08/21	1	27.20	3	27.22	27.35	-2	31,623	-0.01%
2024/08/20	4	27.20	0	0.00	27.30	4	31,956	0.01%
2024/08/19	2	27.15	2	27.20	27.15	0	32,949	0.00%
2024/08/15	4	26.80	0	0.00	26.70	4	34,426	0.01%
2024/08/14	0	0.00	3	27.30	27.25	-3	35,510	-0.01%
2024/08/13	0	0.00	16	26.90	26.80	-16	36,429	-0.04%
2024/08/12	0	0.00	4	27.15	27.00	-4	36,545	-0.01%
2024/08/09	0.3	26.80	2	26.80	26.65	-1.7	36,425	0.00%
2024/08/07	2	25.80	0	0.00	25.90	2	35,903	0.01%
2024/08/06	18.2	25.40	8	25.92	25.75	10.2	35,931	0.03%
2024/08/05	46.9	25.41	0	0.00	25.35	46.9	35,513	0.13%
2024/08/02	32	26.27	1	26.30	26.45	31	34,697	0.09%
2024/08/01	19	26.53	1	26.56	26.65	18	34,521	0.05%
2024/07/31	11.9	26.59	1	26.65	26.55	10.9	34,624	0.03%
2024/07/30	43	26.19	0	0.00	26.25	43	34,344	0.13%
2024/07/29	31.2	26.88	0	0.00	26.70	31.2	33,901	0.09%
2024/07/26	47	27.04	0	0.00	27.00	47	33,348	0.14%
2024/07/23	10.3	29.83	4.5	29.86	29.80	5.9	32,615	0.02%
2024/07/22	2	29.75	6	29.73	29.70	-4	31,924	-0.01%
2024/07/19	1	30.05	15	30.15	30.25	-14	31,416	-0.04%
2024/07/18	0	0.00	22.5	30.34	30.45	-22.5	30,911	-0.07%
2024/07/17	8	30.01	5	30.05	30.05	3	30,308	0.01%
2024/07/16	1	29.80	16	29.92	30.00	-15	29,926	-0.05%
2024/07/15	1	29.85	23	30.13	30.00	-22	29,944	-0.07%
2024/07/12	3	29.85	5	29.85	29.90	-2	29,800	-0.01%
2024/07/11	7	29.63	25	29.74	29.85	-18	29,938	-0.06%
2024/07/10	3	29.35	28	29.48	29.60	-25	30,359	-0.08%
2024/07/09	3	29.25	3	29.25	29.25	0	30,202	0.00%
2024/07/08	2	29.20	12	29.20	29.25	-10	30,075	-0.03%
2024/07/05	1	29.10	5	29.15	29.25	-4	29,962	-0.01%
2024/07/04	3	29.18	8.1	29.23	29.25	-5.1	30,026	-0.02%
2024/07/03	1	28.75	15	28.83	29.05	-14	29,942	-0.05%
2024/07/01	3	28.65	0	0.00	28.75	3	30,048	0.01%
2024/06/26	2	28.65	0	0.00	28.80	2	29,720	0.01%
2024/06/25	0.6	28.95	15	29.05	29.10	-14.4	29,742	-0.05%
2024/06/24	0	0.00	25	28.94	29.00	-25	29,648	-0.08%
2024/06/20	1.1	28.90	0	0.00	29.00	1.1	29,718	0.00%
2024/06/19	0	0.00	13	29.00	28.95	-13	29,989	-0.04%
2024/06/18	0	0.00	13	28.85	28.85	-13	29,873	-0.04%
2024/06/17	1	28.75	0	0.00	28.70	1	29,953	0.00%
2024/06/14	0.2	28.70	3	28.70	28.75	-2.8	30,207	-0.01%
2024/06/13	3	28.78	3.6	28.91	28.70	-0.6	30,815	0.00%
2024/06/12	1	28.80	16	28.74	28.75	-15	31,291	-0.05%
2024/06/11	3	28.62	14	28.79	28.60	-11	31,762	-0.03%
2024/06/07	1	28.90	6	28.95	28.95	-5	31,721	-0.02%
2024/06/06	1	28.65	5.2	28.80	28.85	-4.2	31,698	-0.01%
2024/06/05	5	28.41	9	28.49	28.60	-4	31,635	-0.01%
2024/06/04	2	28.25	7	28.50	28.35	-5	31,708	-0.02%
2024/06/03	2	28.35	5	28.72	28.60	-3	31,681	-0.01%
2024/05/31	2	28.63	40	28.53	28.60	-38	31,204	-0.12%
2024/05/30	12	27.79	20	27.95	27.70	-8	29,475	-0.03%
2024/05/29	14	28.05	0	0.00	27.90	14	29,317	0.05%
2024/05/28	2	28.45	0	0.00	28.40	2	29,067	0.01%
2024/05/27	2	28.30	2	28.45	28.65	0	29,542	0.00%
2024/05/24	2	28.20	5	28.30	28.30	-3	29,801	-0.01%
2024/05/23	8	28.26	147	28.25	28.65	-139	29,765	-0.47%	大賣/鉅額交易
2024/05/22	9	28.58	1	28.70	28.50	8	28,969	0.03%
2024/05/21	13	28.74	4.5	28.79	28.85	8.5	28,352	0.03%
2024/05/20	0	0.00	23	29.34	29.40	-23	27,499	-0.08%
2024/05/17	0	0.00	27	28.91	29.00	-27	26,294	-0.10%
2024/05/16	0	0.00	21.2	28.22	28.30	-21.2	25,180	-0.08%
2024/05/15	0	0.00	30	28.20	28.00	-30	24,945	-0.12%
2024/05/14	32	27.95	0	0.00	27.90	32	25,005	0.13%
2024/05/13	11	28.27	5	28.27	28.30	6	25,333	0.02%
2024/05/10	0	0.00	12	28.30	28.50	-12	25,250	-0.05%
2024/05/09	45	28.10	0.4	27.90	27.90	44.6	25,063	0.18%
2024/05/08	43	28.10	8.1	28.10	28.25	34.9	24,971	0.14%
2024/05/07	5	28.05	11	28.14	28.20	-6	24,922	-0.02%
2024/05/06	42	28.00	6	28.01	28.10	36	24,685	0.15%
2024/05/03	0	0.00	7	27.75	27.60	-7	24,200	-0.03%
2024/05/02	0	0.00	16	27.68	27.45	-16	24,077	-0.07%
2024/04/30	0	0.00	29	27.64	27.40	-29	24,007	-0.12%
2024/04/29	0	0.00	41	27.43	27.65	-41	23,856	-0.17%
2024/04/25	20	26.85	95	27.04	27.15	-75	23,519	-0.32%
2024/04/24	0	0.00	1	27.30	27.05	-1	23,463	0.00%
2024/04/23	0	0.00	109	27.23	27.20	-109	23,582	-0.46%	大賣/鉅額交易
2024/04/22	0	0.00	204	26.96	27.05	-204	23,508	-0.87%	大賣/鉅額交易
2024/04/19	0	0.00	2	26.55	26.55	-2	23,286	-0.01%
2024/04/18	0	0.00	1	27.00	27.00	-1	22,782	0.00%
2024/04/17	1	26.25	4	26.25	26.50	-3	22,603	-0.01%
2024/04/16	16.2	26.68	9	26.55	26.30	7.2	22,238	0.03%
2024/04/12	7	27.05	0.1	27.10	27.10	6.9	21,487	0.03%
2024/04/11	2	27.15	0.1	27.15	27.25	1.9	21,342	0.01%
2024/04/10	2	27.10	0.2	27.15	27.15	1.8	21,272	0.01%
2024/04/09	1	27.20	40	27.20	27.30	-39	21,201	-0.18%
2024/04/08	1	27.05	1	27.10	27.15	0	21,091	0.00%
2024/04/03	2	26.95	0	0.00	26.90	2	20,964	0.01%
2024/04/02	3	27.20	3	27.23	27.30	0	20,732	0.00%
2024/04/01	0	0.00	16	27.32	27.35	-16	20,725	-0.08%
2024/03/29	0	0.00	1.2	27.11	27.25	-1.2	20,636	-0.01%
2024/03/28	32	27.25	7	27.16	27.15	25	20,438	0.12%
2024/03/27	3	27.13	22.1	27.17	27.20	-19.1	20,255	-0.09%
2024/03/26	20	27.25	37.4	27.21	27.35	-17.4	20,157	-0.09%
2024/03/25	9	27.04	1.1	27.14	27.05	7.9	19,831	0.04%
2024/03/22	12	26.88	15	27.02	27.10	-3	19,769	-0.02%
2024/03/21	0	0.00	1	26.75	26.75	-1	19,355	-0.01%
2024/03/20	100	26.48	2	26.43	26.50	98	19,372	0.51%
2024/03/19	4	26.43	5	26.53	26.55	-1	19,384	-0.01%
2024/03/18	14.7	26.48	7	26.54	26.50	7.7	19,138	0.04%
2024/03/15	10.3	25.95	3	26.08	26.20	7.3	18,545	0.04%
2024/03/14	20.8	25.90	7	25.94	26.05	13.8	17,906	0.08%
2024/03/13	60	25.60	11	25.62	25.70	49	17,429	0.28%
2024/03/12	21	25.60	3	25.58	25.65	18	17,248	0.10%
2024/03/11	2	25.30	0.2	25.30	25.50	1.8	17,255	0.01%
2024/03/08	2	25.28	10	25.35	25.30	-8	17,111	-0.05%
2024/03/07	1	25.25	1	25.45	25.40	0	16,848	0.00%
2024/03/05	3	25.33	1	25.35	25.30	2	17,078	0.01%
2024/03/01	4	25.25	12	25.25	25.35	-8	17,143	-0.05%
2024/02/29	3.2	25.25	16	25.25	25.25	-12.8	17,045	-0.07%
2024/02/27	12	25.01	4	25.04	25.10	8	16,349	0.05%
2024/02/26	12	24.35	0	0.00	24.35	12	15,680	0.08%
2024/02/23	27	24.46	30	24.50	24.40	-3	15,393	-0.02%
2024/02/22	4	24.56	17.6	24.55	24.50	-13.6	15,548	-0.09%
2024/02/21	6	24.66	0	0.00	24.65	6	15,462	0.04%
2024/02/20	3	24.77	0	0.00	24.75	3	15,474	0.02%
2024/02/19	1.8	24.75	2	24.75	24.80	-0.2	15,942	0.00%
2024/02/16	22.2	24.69	3.1	24.65	24.65	19.1	16,164	0.12%
2024/02/15	5	24.68	0.9	24.75	24.65	4.1	16,245	0.03%
2024/02/05	19	24.54	0	0.00	24.50	19	16,018	0.12%
2024/02/02	2	24.75	0	0.00	24.85	2	15,635	0.01%
2024/01/30	7	24.81	0	0.00	24.75	7	15,642	0.04%
2024/01/29	0	0.00	0	25.00	25.00	0	15,754	0.00%
2024/01/25	21	24.65	0	0.00	24.65	21	15,891	0.13%
2024/01/24	10	24.61	0	0.00	24.65	10	15,832	0.06%
2024/01/23	10	24.61	3	24.55	24.65	7	15,780	0.04%
2024/01/22	4	24.68	0	0.00	24.55	4	15,738	0.03%
2024/01/19	14	24.55	0	0.00	24.70	14	15,569	0.09%
2024/01/18	3.2	24.56	0	0.00	24.55	3.2	15,506	0.02%
2024/01/17	3.5	24.68	0	0.00	24.60	3.5	15,396	0.02%
2024/01/16	3.5	24.95	0	0.00	25.00	3.5	15,148	0.02%
2024/01/15	0	0.00	2.7	25.40	25.40	-2.7	14,957	-0.02%
2024/01/12	0.7	25.35	5	25.35	25.35	-4.3	15,170	-0.03%
2024/01/11	6	25.41	0	0.00	25.40	6	15,220	0.04%
2024/01/10	0.4	25.45	1	25.45	25.40	-0.6	15,145	0.00%
2024/01/08	1	25.80	0	0.00	25.80	1	15,229	0.01%
2024/01/05	0	0.00	2.4	25.65	25.65	-2.4	15,177	-0.02%
2024/01/04	2	25.53	2	25.60	25.70	0	15,318	0.00%
2024/01/03	2	25.50	0	0.00	25.60	2	15,632	0.01%
2024/01/02	0	0.00	2	25.80	25.90	-2	15,580	-0.01%
2023/12/29	0	0.00	3	25.75	25.80	-3	15,639	-0.02%
2023/12/28	2	25.75	29.3	25.73	25.80	-27.3	15,982	-0.17%
2023/12/27	0	0.00	7	25.66	25.70	-7	15,958	-0.04%
2023/12/22	0.2	25.40	2	25.33	25.40	-1.8	15,902	-0.01%
2023/12/21	4	25.28	0	0.00	25.40	4	15,928	0.03%
2023/12/20	0	0.00	6	25.40	25.40	-6	15,837	-0.04%
2023/12/18	0	0.00	34	25.63	25.65	-34	15,928	-0.21%
2023/12/15	0	0.00	13.1	25.75	25.70	-13.1	16,006	-0.08%
2023/12/14	45	25.70	8.8	25.72	25.75	36.2	15,631	0.23%
2023/12/13	3	25.35	1	25.40	25.45	2	15,320	0.01%
2023/12/12	4	25.48	1	25.45	25.50	3	15,780	0.02%
2023/12/11	0	0.00	1	25.50	25.60	-1	15,935	-0.01%
2023/12/08	0	0.00	1.1	25.55	25.60	-1.1	15,933	-0.01%
2023/12/07	5	25.50	0	0.00	25.50	5	15,995	0.03%
2023/12/06	0	0.00	0.1	25.50	25.55	-0.1	16,053	0.00%
2023/12/04	0	0.00	1	25.20	25.25	-1	15,964	-0.01%
2023/12/01	1	25.25	0	0.00	25.25	1	16,050	0.01%
2023/11/29	0	0.00	1	25.60	25.55	-1	15,390	-0.01%
2023/11/28	1.3	25.45	8	25.63	25.70	-6.7	15,247	-0.04%
2023/11/27	6	25.55	0.1	25.50	25.35	5.9	15,485	0.04%
2023/11/24	0	0.00	3	25.48	25.50	-3	15,446	-0.02%
2023/11/22	11.5	25.50	1	25.65	25.50	10.5	15,421	0.07%
2023/11/21	0.5	25.55	4.2	25.57	25.70	-3.7	15,392	-0.02%
2023/11/20	1	25.10	2	25.15	25.20	-1	15,160	-0.01%
2023/11/17	0	0.00	3	25.22	25.15	-3	15,128	-0.02%
2023/11/16	10	24.90	11.5	25.13	25.15	-1.5	15,028	-0.01%
2023/11/15	6	24.54	0	0.00	24.60	6	14,492	0.04%
2023/11/14	6	24.45	0	0.00	24.50	6	14,218	0.04%
2023/11/13	2	24.50	0	0.00	24.50	2	14,179	0.01%
2023/11/09	0	0.00	0.4	24.50	24.45	-0.4	14,577	0.00%
2023/11/07	0	0.00	2	24.40	24.50	-2	14,679	-0.01%
2023/11/03	1	24.35	2	24.38	24.35	-1	14,523	-0.01%
2023/11/02	0	0.00	0.2	24.20	24.15	-0.2	14,579	0.00%
2023/11/01	15	23.87	0.1	23.95	23.85	14.9	14,552	0.10%
2023/10/31	22	23.85	0	0.00	23.85	22	14,678	0.15%
2023/10/30	4	23.84	0	0.00	23.85	4	14,894	0.03%
2023/10/27	2	23.93	0	0.00	24.00	2	14,857	0.01%
2023/10/26	92	23.85	0	0.00	23.80	92	15,070	0.61%
2023/10/25	5	23.96	0	0.00	23.95	5	15,050	0.03%
2023/10/24	5	24.00	2	23.90	23.95	3	15,626	0.02%
2023/10/23	1	23.95	0	0.00	24.05	1	16,228	0.01%
2023/10/20	5	23.95	4	24.15	24.00	1	16,482	0.01%
2023/10/19	4	24.31	0	0.00	24.20	4	16,384	0.02%
2023/10/18	6.4	24.56	2	24.60	24.50	4.4	16,613	0.03%
2023/10/17	0	0.00	2	24.65	24.70	-2	16,772	-0.01%
2023/10/16	5	24.60	4	24.70	24.70	1	16,846	0.01%
2023/10/13	20	24.65	0	0.00	24.65	20	16,874	0.12%
2023/10/12	6	24.74	4.1	24.75	24.75	1.9	17,048	0.01%
2023/10/11	1	24.30	0	0.00	24.60	1	17,071	0.01%
2023/10/06	2.4	24.08	17.2	24.11	24.20	-14.8	16,857	-0.09%
2023/10/05	2	23.98	0	0.00	24.00	2	16,946	0.01%
2023/10/04	133	23.83	0	23.95	23.80	133	16,918	0.79%	大買/鉅額交易
2023/10/03	2	24.10	5.2	24.15	24.10	-3.2	16,657	-0.02%
2023/10/02	13	24.20	0	0.00	24.15	13	16,730	0.08%
2023/09/28	7	24.19	1	24.25	24.25	6	17,234	0.03%
2023/09/27	3	24.15	0	0.00	24.15	3	17,375	0.02%
2023/09/26	6	24.12	0	0.00	24.15	6	17,441	0.03%
2023/09/25	1	24.25	0	0.00	24.30	1	17,418	0.01%
2023/09/22	9	24.10	0	0.00	24.10	9	17,676	0.05%
2023/09/21	9	24.19	2.4	24.08	24.05	6.6	17,755	0.04%
2023/09/20	1	24.35	0	0.00	24.35	1	17,558	0.01%
2023/09/19	2	24.45	0	0.00	24.45	2	17,476	0.01%
2023/09/18	0	0.00	7	24.45	24.45	-7	17,648	-0.04%
2023/09/15	4	24.41	0	0.00	24.40	4	17,710	0.02%
2023/09/14	0.8	24.70	1	24.60	24.80	-0.2	17,220	0.00%
2023/09/13	11	24.33	18.3	24.33	24.30	-7.3	17,044	-0.04%
2023/09/12	0	0.00	4	24.20	24.25	-4	17,281	-0.02%
2023/09/11	3	24.10	2	24.25	24.15	1	17,201	0.01%
2023/09/07	7.1	24.24	0	0.00	24.20	7.1	17,201	0.04%
2023/09/06	5	24.39	0	0.00	24.35	5	17,154	0.03%
2023/09/05	4	24.50	0	0.00	24.50	4	17,051	0.02%
2023/09/04	1	24.55	0	0.00	24.60	1	17,088	0.01%
2023/09/01	3	24.60	0	0.00	24.55	3	17,206	0.02%
2023/08/31	4	24.63	0	0.00	24.45	4	17,334	0.02%
2023/08/30	1	24.85	1.1	24.90	24.80	-0.1	17,105	0.00%
2023/08/29	1	24.60	1	24.55	24.60	0	17,267	0.00%
2023/08/28	4	24.50	0	0.00	24.50	4	17,312	0.02%
2023/08/25	2	24.45	0	0.00	24.35	2	17,853	0.01%
2023/08/24	16	24.42	2	24.55	24.40	14	17,935	0.08%
2023/08/23	1	24.55	0	0.00	24.55	1	17,763	0.01%
2023/08/22	14.3	24.70	0	0.00	24.65	14.3	17,798	0.08%
2023/08/21	12	24.85	16	24.85	24.85	-4	17,833	-0.02%
2023/08/18	7	24.69	31	24.60	24.60	-24	17,896	-0.13%
2023/08/17	53	24.39	0	0.00	24.50	53	17,943	0.30%
2023/08/16	2	24.63	152	24.55	24.55	-150	17,968	-0.83%	大賣/鉅額交易
2023/08/15	7.8	25.17	0	0.00	25.00	7.8	18,074	0.04%
2023/08/14	5	25.40	1	25.45	25.35	4	18,157	0.02%
2023/08/11	2	25.75	0	0.00	25.70	2	18,303	0.01%
2023/08/10	2.4	25.81	0	0.00	25.85	2.4	18,654	0.01%
2023/08/08	7	25.64	0	0.00	25.60	7	18,629	0.04%
2023/08/07	2.2	25.70	0	0.00	25.75	2.2	18,521	0.01%
2023/08/04	2	25.58	0.6	25.65	25.55	1.4	19,029	0.01%
2023/08/02	9	25.74	0	0.00	25.65	9	19,034	0.05%
2023/08/01	20	25.95	22	25.90	25.95	-2	18,926	-0.01%
2023/07/31	3	25.95	0	0.00	25.85	3	18,911	0.02%
2023/07/28	5	25.95	0	0.00	25.95	5	18,840	0.03%
2023/07/27	6	26.00	1	26.05	26.00	5	19,073	0.03%
2023/07/26	2.2	26.82	14	26.68	26.95	-11.8	18,746	-0.06%
2023/07/25	0	0.00	5	26.53	26.55	-5	18,198	-0.03%
2023/07/20	1.3	26.55	0.3	26.55	26.60	1	17,686	0.01%
2023/07/19	0	0.00	15	26.50	26.45	-15	17,536	-0.09%
2023/07/18	2	26.40	2.1	26.40	26.45	-0.1	17,454	0.00%
2023/07/17	1	26.40	2.9	26.38	26.45	-1.9	17,439	-0.01%
2023/07/14	0	0.00	0.1	26.10	26.30	-0.1	17,330	0.00%
2023/07/11	0	0.00	1	25.70	25.80	-1	17,178	-0.01%
2023/07/10	1.5	25.43	0	0.00	25.45	1.5	17,133	0.01%
2023/07/07	4	25.46	0	0.00	25.55	4	17,090	0.02%
2023/07/06	3.5	25.91	0	0.00	25.80	3.5	17,046	0.02%
2023/07/05	2.8	26.11	3	26.13	26.15	-0.2	16,503	0.00%
2023/07/04	2.7	26.03	4.2	26.07	26.05	-1.5	16,516	-0.01%
2023/07/03	1	26.15	8.9	26.20	26.20	-7.9	17,050	-0.05%
2023/06/30	3.3	25.93	23.3	26.10	26.05	-20	17,383	-0.12%
2023/06/29	1	25.95	7	26.10	25.95	-6	17,356	-0.03%
2023/06/28	0	0.00	4.2	26.10	26.10	-4.2	17,343	-0.02%
2023/06/27	3	26.20	0	0.00	26.20	3	17,375	0.02%
2023/06/26	0	0.00	1.4	26.31	26.35	-1.4	17,445	-0.01%
2023/06/21	1	26.30	11	26.37	26.40	-10	17,372	-0.06%
2023/06/20	1	26.15	0	0.00	26.30	1	17,509	0.01%
2023/06/19	0	0.00	6	26.19	26.30	-6	17,602	-0.03%
2023/06/16	0	0.00	1	26.35	26.20	-1	17,763	-0.01%
2023/06/15	5	26.14	2	26.25	26.25	3	17,695	0.02%
2023/06/14	10	26.25	0	0.00	26.25	10	18,005	0.06%
2023/06/13	2	26.10	0	0.00	26.30	2	18,799	0.01%
2023/06/12	9	26.28	0	0.00	26.20	9	18,972	0.05%
2023/06/09	2	26.50	2	26.58	26.50	0	19,209	0.00%
2023/06/08	2.3	26.53	0	0.00	26.60	2.3	19,690	0.01%
2023/06/07	0	0.00	5	26.70	26.70	-5	20,013	-0.02%
2023/06/06	0	0.00	4	26.65	26.55	-4	20,186	-0.02%
2023/06/05	4.4	26.26	25.9	26.48	26.35	-21.5	20,288	-0.11%
2023/06/02	0	0.00	45	26.00	26.00	-45	20,283	-0.22%
2023/06/01	1	25.85	0	0.00	25.85	1	20,341	0.00%
2023/05/31	0	0.00	0.8	25.95	25.90	-0.8	20,433	0.00%
2023/05/30	10	26.00	13	25.86	25.90	-3	20,093	-0.01%
2023/05/29	1.3	25.81	1	25.90	25.80	0.3	20,295	0.00%
2023/05/26	2	25.85	0	0.00	25.75	2	21,019	0.01%
2023/05/25	2	25.75	6.5	25.86	25.80	-4.5	21,338	-0.02%
2023/05/23	1	26.15	6	26.15	26.10	-5	24,309	-0.02%
2023/05/22	2	26.20	5.3	26.27	26.20	-3.3	24,670	-0.01%
2023/05/19	40	26.25	18	26.23	26.30	22	24,822	0.09%
2023/05/18	0.6	25.90	8	25.96	26.00	-7.4	24,535	-0.03%
2023/05/17	0	0.00	13	25.81	25.90	-13	24,518	-0.05%
2023/05/16	0	0.00	20.4	25.56	25.70	-20.4	24,504	-0.08%
2023/05/15	1.9	25.20	0	0.00	25.30	1.9	24,649	0.01%
2023/05/12	0	0.00	2	25.30	25.25	-2	24,732	-0.01%
2023/05/11	0	0.00	1	25.35	25.45	-1	24,717	0.00%
2023/05/10	0	0.00	45.1	25.40	25.50	-45.1	24,967	-0.18%
2023/05/09	2	24.95	1.1	24.96	25.05	0.9	24,612	0.00%
2023/05/08	7	25.00	0.4	25.00	24.95	6.6	24,684	0.03%
2023/05/05	0	0.00	3	24.95	24.95	-3	24,564	-0.01%
2023/05/04	0	0.00	6	24.78	24.90	-6	24,734	-0.02%
2023/05/03	2	24.70	12	24.70	24.80	-10	24,849	-0.04%
2023/05/02	2.4	24.64	0	0.00	24.90	2.4	25,028	0.01%
2023/04/28	2.8	24.83	0	0.00	24.95	2.8	25,602	0.01%
2023/04/27	15	24.75	0	0.00	24.80	15	25,915	0.06%
2023/04/26	0	0.00	7	24.94	24.95	-7	26,074	-0.03%
2023/04/24	0	0.00	8	25.00	25.00	-8	26,186	-0.03%
2023/04/21	5	24.90	3.2	24.92	24.85	1.8	26,318	0.01%
2023/04/20	1	24.80	0	0.00	24.90	1	26,408	0.00%
2023/04/19	1	25.00	0	0.00	25.05	1	26,893	0.00%
2023/04/18	3	25.25	4	25.23	25.30	-1	26,824	0.00%
2023/04/17	6	25.11	2	25.23	25.25	4	26,845	0.01%
2023/04/14	0	0.00	6	25.34	25.45	-6	26,928	-0.02%
2023/04/13	0.2	25.25	1	25.25	25.30	-0.8	26,870	0.00%
2023/04/11	2	25.23	0	0.00	25.25	2	26,870	0.01%
2023/04/10	0	0.00	3	25.00	25.00	-3	26,754	-0.01%
2023/04/07	7	24.98	0	0.00	25.00	7	26,718	0.03%
2023/04/06	1.3	25.47	23.1	25.32	25.45	-21.8	26,524	-0.08%
2023/03/31	0.8	25.20	1	25.15	25.30	-0.3	25,953	0.00%
2023/03/30	0	0.00	2	24.95	25.00	-2	25,577	-0.01%
2023/03/29	0	0.00	20	24.90	24.90	-20	25,366	-0.08%
2023/03/28	0	0.00	4	24.78	24.80	-4	25,574	-0.02%
2023/03/27	0	0.00	2	24.70	24.70	-2	25,631	-0.01%
2023/03/24	0	0.00	4	24.60	24.70	-4	25,780	-0.02%
2023/03/23	0	0.00	4	24.54	24.65	-4	25,780	-0.02%
2023/03/21	6	24.00	5	24.05	23.95	1	25,969	0.00%
2023/03/20	2	23.70	1	23.80	23.75	1	25,940	0.00%
2023/03/17	3.5	23.71	0	0.00	23.70	3.5	25,820	0.01%
2023/03/16	50	23.60	15	23.63	23.55	35	25,737	0.14%
2023/03/15	6	24.06	0	0.00	24.00	6	25,346	0.02%
2023/03/14	11.3	24.10	0.5	24.15	24.05	10.7	25,227	0.04%
2023/03/13	31	24.23	2	24.35	24.35	29	24,999	0.12%
2023/03/10	13.3	24.62	6	24.61	24.55	7.3	24,830	0.03%
2023/03/09	7.5	24.83	0	0.00	24.85	7.5	24,730	0.03%
2023/03/08	1	25.00	0	0.00	25.00	1	25,046	0.00%
2023/03/07	3	24.88	1	24.95	25.00	2	25,186	0.01%
2023/03/06	2	24.75	3.3	24.71	24.85	-1.3	25,275	-0.01%
2023/03/03	2	24.73	0	0.00	24.65	2	25,394	0.01%
2023/03/02	10	24.68	0	0.00	24.70	10	25,413	0.04%
2023/03/01	14	24.78	9	24.75	24.80	5	25,464	0.02%
2023/02/24	4.1	24.91	16.2	24.95	24.95	-12.1	25,274	-0.05%
2023/02/23	47.6	24.92	50	24.95	24.95	-2.5	24,712	-0.01%
2023/02/22	4	24.71	3	24.78	24.90	1	24,520	0.00%
2023/02/21	145.1	24.68	14.4	24.74	24.75	130.7	24,211	0.54%	大買/鉅額交易
2023/02/20	0	0.00	12.2	25.97	26.00	-12.2	22,032	-0.06%
2023/02/17	1	25.35	23.6	25.45	25.40	-22.6	22,020	-0.10%
2023/02/16	5	25.14	1.5	25.12	25.10	3.5	22,302	0.02%
2023/02/15	3	25.08	2	25.10	25.05	1	22,859	0.00%
2023/02/14	3	25.25	3	25.32	25.25	0	22,744	0.00%
2023/02/13	0	0.00	6	24.90	25.20	-6	22,744	-0.03%
2023/02/10	3	24.68	0	0.00	24.70	3	22,403	0.01%
2023/02/09	0	0.00	3	24.60	24.60	-3	22,403	-0.01%
2023/02/08	7.3	24.54	0	0.00	24.50	7.3	22,448	0.03%
2023/02/07	3	24.50	0	0.00	24.40	3	22,204	0.01%
2023/02/06	11	24.55	0	0.00	24.50	11	22,109	0.05%
2023/02/03	4	24.68	0	0.00	24.70	4	21,991	0.02%
2023/02/02	2.1	24.75	0	0.00	24.65	2.1	22,066	0.01%
2023/02/01	32	24.55	0	0.00	24.65	32	21,983	0.15%
2023/01/31	6	24.63	2	24.55	24.50	4	22,091	0.02%
2023/01/30	30.1	24.55	43.1	24.69	24.90	-13	21,892	-0.06%
2023/01/17	29.1	24.38	0	0.00	24.15	29.1	21,493	0.14%
2023/01/16	41	24.50	30	24.50	24.45	11	21,542	0.05%
2023/01/13	6	24.20	19	24.30	24.25	-13	21,747	-0.06%
2023/01/12	50.2	24.14	2	24.30	24.05	48.2	22,253	0.22%
2023/01/11	36	24.42	5	24.35	24.20	31	22,618	0.14%
2023/01/10	6	24.41	0	0.00	24.50	6	23,176	0.03%
2023/01/09	0	0.00	41	24.53	24.60	-41	23,482	-0.17%
2023/01/06	4.2	24.00	0	0.00	23.95	4.2	23,520	0.02%
2023/01/04	11.2	23.82	0	0.00	23.80	11.2	24,469	0.05%
2023/01/03	3.7	23.92	5	24.00	24.00	-1.4	24,994	-0.01%
2022/12/30	0	0.00	24	24.15	24.05	-24	25,089	-0.10%
2022/12/29	13	23.91	0	0.00	24.10	13	25,674	0.05%
2022/12/28	2	24.05	0	0.00	24.05	2	25,844	0.01%
2022/12/27	2	24.25	0	0.00	24.30	2	26,088	0.01%
2022/12/23	0.3	24.17	0	0.00	24.10	0.3	26,908	0.00%
2022/12/22	2	24.15	0	0.00	24.35	2	27,330	0.01%
2022/12/21	3.6	24.09	2.2	24.10	24.10	1.4	27,681	0.00%
2022/12/20	12	23.95	3	24.20	24.00	9	27,990	0.03%
2022/12/19	30.1	24.10	0	0.00	24.30	30.1	28,030	0.11%
2022/12/16	10.2	24.28	0	0.00	24.25	10.2	28,079	0.04%
2022/12/15	1	24.50	0	0.00	24.60	1	28,313	0.00%
2022/12/14	0.1	24.60	12	24.58	24.65	-11.9	28,358	-0.04%
2022/12/13	19.7	24.17	0	0.00	24.20	19.7	28,309	0.07%
2022/12/12	1.8	24.47	10	24.61	24.55	-8.2	27,953	-0.03%
2022/12/09	6	24.70	18	24.67	24.65	-12	28,309	-0.04%
2022/12/08	12	24.60	17	24.44	24.65	-5	28,421	-0.02%
2022/12/07	6	24.40	16	24.43	24.40	-10	28,384	-0.04%
2022/12/06	2	24.23	0	0.00	24.20	2	28,176	0.01%
2022/12/05	3.5	24.33	0	0.00	24.25	3.5	28,230	0.01%
2022/12/02	24.2	24.24	0	0.00	24.15	24.2	28,164	0.09%
2022/12/01	1	24.75	0	0.00	24.60	1	28,065	0.00%
2022/11/30	4	24.74	22	24.78	24.80	-18	27,907	-0.06%
2022/11/29	0	0.00	6	24.13	24.50	-6	27,597	-0.02%
2022/11/28	10.8	23.83	0	0.00	24.10	10.8	27,285	0.04%
2022/11/25	21	23.94	0	0.00	24.15	21	27,359	0.08%
2022/11/24	1	24.15	7.1	24.25	24.25	-6.1	27,342	-0.02%
2022/11/23	2.3	23.85	0	0.00	24.00	2.3	27,320	0.01%
2022/11/22	4.3	23.73	3	23.65	23.75	1.3	27,186	0.00%
2022/11/21	14.5	23.54	0	0.00	23.75	14.5	27,053	0.05%
2022/11/18	19	23.59	0	0.00	23.70	19	26,863	0.07%
2022/11/17	10.1	23.69	0	0.00	23.75	10.1	26,730	0.04%
2022/11/16	2.1	23.96	0	0.00	24.00	2.1	26,587	0.01%
2022/11/15	1	24.10	39	24.16	24.20	-38	26,305	-0.14%
2022/11/14	3.5	24.00	3	24.00	24.05	0.5	25,900	0.00%
2022/11/11	1	23.50	39.3	24.00	24.00	-38.3	25,449	-0.15%
2022/11/10	9.2	23.24	0	0.00	23.20	9.2	24,852	0.04%
2022/11/09	4.1	23.43	0	0.00	23.45	4.1	24,785	0.02%
2022/11/08	22	23.45	0	0.00	23.50	22	24,490	0.09%
2022/11/07	0	0.00	1	23.40	23.50	-1	24,427	0.00%
2022/11/04	20.5	22.96	0	0.00	23.05	20.5	24,457	0.08%
2022/11/03	10.3	23.09	4	23.08	23.05	6.3	24,429	0.03%
2022/11/02	20	23.26	0	0.00	23.25	20	24,583	0.08%
2022/10/31	4	23.35	0	0.00	23.20	4	24,549	0.02%
2022/10/28	1.1	23.06	0	0.00	23.15	1.1	24,458	0.00%
2022/10/27	3	23.20	0.2	23.50	23.10	2.8	24,668	0.01%
2022/10/26	1.5	23.33	1	23.05	23.20	0.5	24,592	0.00%
2022/10/25	5.5	22.73	0	0.00	22.80	5.5	24,368	0.02%
2022/10/24	0.2	22.83	0	0.00	22.85	0.2	24,346	0.00%
2022/10/21	4.1	22.96	0	0.00	22.95	4.1	24,367	0.02%
2022/10/20	2	22.10	5	22.24	22.55	-3	24,420	-0.01%
2022/10/19	30.4	22.73	1	22.60	22.50	29.4	24,148	0.12%
2022/10/18	10.6	22.94	0	0.00	23.00	10.6	24,006	0.04%
2022/10/17	6.1	23.13	0.7	23.25	23.10	5.4	23,675	0.02%
2022/10/14	8.8	23.68	10	23.63	23.55	-1.2	23,619	-0.01%
2022/10/13	25.1	23.71	9	23.91	23.75	16.1	23,349	0.07%
2022/10/12	4.1	24.29	2	24.40	24.60	2.1	22,797	0.01%
2022/10/11	10.1	24.72	24	24.57	24.40	-13.9	22,867	-0.06%
2022/10/07	6.2	25.33	0	0.00	25.30	6.2	22,305	0.03%
2022/10/06	130.2	25.30	0	0.00	25.45	130.2	22,453	0.58%	大買/鉅額交易
2022/10/05	6.1	25.31	5	25.30	25.25	1.1	22,312	0.01%
2022/10/04	15.1	25.34	1	25.45	25.30	14.1	22,603	0.06%
2022/10/03	6.4	25.45	122.7	25.65	25.35	-116.3	23,041	-0.50%	大賣/鉅額交易
2022/09/30	7.4	25.82	24	25.95	25.75	-16.6	22,887	-0.07%
2022/09/29	11.2	25.99	0	0.00	26.10	11.2	22,759	0.05%
2022/09/28	2.1	26.13	0	0.00	26.10	2.1	22,658	0.01%
2022/09/27	6	26.14	0	0.00	26.15	6	22,376	0.03%
2022/09/26	2.3	26.47	5	26.50	26.35	-2.7	22,217	-0.01%
2022/09/23	4.1	26.84	5	26.80	26.75	-0.9	22,276	0.00%
2022/09/22	12	26.83	0	0.00	26.80	12	22,245	0.05%
2022/09/20	1	27.35	0	0.00	27.40	1	21,898	0.00%
2022/09/16	2.1	27.35	0	0.00	27.40	2.1	21,998	0.01%
2022/09/15	1	27.30	0	0.00	27.55	1	21,723	0.00%
2022/09/14	12.6	27.45	0	0.00	27.40	12.6	21,826	0.06%
2022/09/13	0	0.00	1	27.95	27.75	-1	21,825	0.00%
2022/09/12	2	27.50	20	27.65	27.75	-18	21,909	-0.08%
2022/09/07	8.2	27.36	1	27.55	27.30	7.2	22,493	0.03%
2022/09/06	2	27.70	109	27.80	27.80	-107	22,502	-0.48%	大賣/鉅額交易
2022/09/05	4	27.69	20	27.70	27.55	-16	22,607	-0.07%
2022/09/02	2.4	27.71	2	27.65	27.60	0.4	22,677	0.00%
2022/09/01	15.3	27.68	0	0.00	27.65	15.3	22,680	0.07%
2022/08/31	13	28.18	15.7	28.19	28.20	-2.6	22,507	-0.01%
2022/08/30	3	27.65	0	0.00	27.65	3	22,279	0.01%
2022/08/29	9.6	27.66	0	0.00	27.70	9.6	22,262	0.04%
2022/08/26	13.6	27.91	0	0.00	28.00	13.6	22,205	0.06%
2022/08/24	0.2	27.63	0	0.00	27.65	0.2	22,660	0.00%
2022/08/23	7.1	27.56	2	27.60	27.55	5.1	23,486	0.02%
2022/08/22	6.2	27.83	0	0.00	27.80	6.2	23,625	0.03%
2022/08/18	4	27.98	0	0.00	28.05	4	24,571	0.02%
2022/08/17	1	28.15	3	28.15	28.25	-2	24,592	-0.01%
2022/08/16	2	28.25	0	0.00	28.30	2	24,579	0.01%
2022/08/12	11	28.40	15	28.40	28.45	-4	25,136	-0.02%
2022/08/11	0	0.00	2	28.53	28.50	-2	25,489	-0.01%
2022/08/10	3	28.23	3	28.25	28.15	0	25,919	0.00%
2022/08/09	7.3	28.02	1	27.90	28.10	6.3	26,201	0.02%
2022/08/08	2.4	27.54	0	0.00	27.60	2.4	26,293	0.01%
2022/08/05	5	27.41	3	27.53	27.55	2	26,864	0.01%
2022/08/04	3	27.13	0	0.00	27.30	3	27,340	0.01%
2022/08/03	8.6	27.01	0	0.00	27.20	8.6	27,583	0.03%
2022/08/02	5	27.04	0	0.00	27.35	5	28,013	0.02%
2022/07/29	10.6	27.45	0	0.00	27.50	10.6	28,435	0.04%
2022/07/28	39.2	27.39	0	0.00	27.65	39.2	28,289	0.14%
2022/07/27	6	29.15	8.5	29.24	29.35	-2.5	28,025	-0.01%
2022/07/26	2	29.10	1	29.15	29.20	1	27,904	0.00%
2022/07/25	17	29.36	4	29.45	29.15	13	27,790	0.05%
2022/07/22	10	29.05	4.2	28.88	29.05	5.8	27,909	0.02%
2022/07/21	0	0.00	16	28.04	28.45	-16	27,922	-0.06%
2022/07/20	14	27.93	6	28.20	27.85	8	27,933	0.03%
2022/07/19	19	27.73	6	27.83	27.85	13	27,927	0.05%
2022/07/18	15	28.00	11	27.57	28.00	4	28,027	0.01%
2022/07/15	21	27.13	0	0.00	27.20	21	27,870	0.08%
2022/07/14	1	27.40	0	0.00	27.40	1	27,967	0.00%
2022/07/13	112	27.10	2.2	27.21	27.10	109.8	27,947	0.39%	大買/鉅額交易
2022/07/12	0	0.00	112.1	26.75	26.50	-112.1	28,125	-0.40%	大賣/鉅額交易
2022/07/11	4.5	27.18	5	27.10	27.05	-0.6	27,990	0.00%
2022/07/08	1	28.50	1	28.60	28.30	0	28,352	0.00%
2022/07/07	3.2	28.31	14	28.34	28.60	-10.9	28,510	-0.04%
2022/07/06	15	28.69	0	0.00	28.60	15	28,719	0.05%
2022/07/05	0	0.00	2	29.25	29.05	-2	29,133	-0.01%
2022/07/04	4	29.14	0	0.00	28.95	4	29,590	0.01%
2022/07/01	0	0.00	1	29.00	29.10	-1	30,456	0.00%
2022/06/30	6	29.03	0	0.00	29.00	6	30,507	0.02%
2022/06/29	0.2	29.55	0	0.00	29.40	0.2	30,565	0.00%
2022/06/28	7	29.70	5.1	29.70	29.70	1.9	30,665	0.01%
2022/06/27	10	29.80	3	29.92	29.70	7	30,904	0.02%
2022/06/24	20	29.60	2	29.73	29.65	18	31,025	0.06%
2022/06/22	0	0.00	5	28.95	28.95	-5	30,976	-0.02%
2022/06/21	0	0.00	1	29.45	29.50	-1	30,840	0.00%
2022/06/20	12	29.28	2	29.20	29.00	10	30,838	0.03%
2022/06/17	1	29.00	0	0.00	29.10	1	30,830	0.00%
2022/06/16	3	29.70	2	29.68	29.50	1	30,482	0.00%
2022/06/15	11	29.16	0	0.00	29.15	11	30,603	0.04%
2022/06/14	2	29.18	2	29.45	29.45	0	30,745	0.00%
2022/06/13	9.5	28.86	0	0.00	28.90	9.5	30,810	0.03%
2022/06/10	30.2	29.30	1	29.30	29.15	29.2	30,665	0.10%
2022/06/09	6	29.13	0	0.00	29.15	6	30,719	0.02%
2022/06/07	1.4	29.39	0	0.00	29.35	1.4	30,891	0.00%
2022/06/02	16	29.50	0	0.00	29.55	16	31,306	0.05%
2022/06/01	6	30.17	0	0.00	29.80	6	31,558	0.02%
2022/05/31	1	29.85	2	30.60	30.60	-1	31,353	0.00%
2022/05/30	1	30.00	1	29.80	30.05	0	30,566	0.00%
2022/05/27	2.7	29.26	1	29.50	29.40	1.7	30,477	0.01%
2022/05/26	20	28.78	0	0.00	28.80	20	30,519	0.07%
2022/05/24	7	29.59	1	29.85	29.45	6	30,635	0.02%
2022/05/23	1	28.95	8	29.12	29.45	-7	30,589	-0.02%
2022/05/20	2	28.90	0	0.00	28.90	2	30,556	0.01%
2022/05/19	9	28.77	0	0.00	28.75	9	30,358	0.03%
2022/05/18	11	29.58	4	29.60	29.60	7	29,968	0.02%
2022/05/17	23	28.83	1	28.80	28.60	22	29,719	0.07%
2022/05/16	10.3	29.07	0.3	29.25	29.10	10	29,628	0.03%
2022/05/13	19	29.38	0	0.00	29.45	19	29,513	0.06%
2022/05/12	33.3	29.82	1	29.50	29.50	32.3	29,045	0.11%
2022/05/11	10	30.33	6	30.38	30.65	4	28,676	0.01%
2022/05/10	14	30.26	2	30.55	30.35	12	28,560	0.04%
2022/05/09	14	30.81	8	30.77	30.70	6	28,178	0.02%
2022/05/06	21	31.55	3	31.70	31.80	18	28,159	0.06%
2022/05/05	3	32.20	20	32.14	32.10	-17	28,325	-0.06%
2022/05/04	20	32.45	8.4	32.47	32.40	11.6	28,119	0.04%
2022/05/03	12	32.98	1	32.80	32.70	11	28,203	0.04%
2022/04/29	0	0.00	8	33.50	33.85	-8	27,989	-0.03%
2022/04/28	54	33.29	1	33.30	33.30	53	27,975	0.19%
2022/04/27	3	33.13	2	33.20	33.20	1	27,580	0.00%
2022/04/26	1	33.30	52	32.94	33.45	-51	27,301	-0.19%
2022/04/25	14	32.30	31	32.30	32.45	-17	26,959	-0.06%
2022/04/22	18	32.50	2	32.58	33.00	16	26,784	0.06%
2022/04/21	9	32.23	4	32.30	32.20	5	26,673	0.02%
2022/04/20	65	32.07	50	32.15	32.50	15	26,892	0.06%
2022/04/19	3	32.32	2	32.30	32.15	1	26,908	0.00%
2022/04/18	18	32.33	6.5	32.32	32.20	11.5	26,963	0.04%
2022/04/15	9	33.36	3	33.48	33.30	6	26,415	0.02%
2022/04/14	20	33.68	57	34.42	33.35	-37	26,342	-0.14%
2022/04/13	1	35.05	6	35.30	35.25	-5	25,645	-0.02%
2022/04/12	6	35.02	5	35.05	35.15	1	25,441	0.00%
2022/04/11	2	35.20	19	35.04	35.35	-17	25,024	-0.07%
2022/04/08	6	33.84	86	34.62	34.85	-80	24,284	-0.33%
2022/04/07	77.3	34.08	81	34.18	33.75	-3.7	23,842	-0.02%
2022/04/06	23	33.64	6	33.56	34.05	17	22,977	0.07%
2022/04/01	5	32.92	6	32.93	33.00	-1	22,610	0.00%
2022/03/31	11	33.01	22	33.05	33.05	-11	22,363	-0.05%
2022/03/30	4	32.73	8	32.80	32.85	-4	22,078	-0.02%
2022/03/29	1	32.35	2	32.45	32.30	-1	21,769	0.00%
2022/03/28	98	31.60	2.8	31.99	32.10	95.2	21,517	0.44%
2022/03/25	0	0.00	46	31.60	31.80	-46	21,349	-0.22%
2022/03/24	3	31.65	55	31.66	31.80	-52	21,255	-0.24%
2022/03/23	2	31.70	1.3	31.55	31.70	0.7	21,237	0.00%
2022/03/22	0	0.00	3	31.22	31.40	-3	20,979	-0.01%
2022/03/21	0	0.00	0.3	31.15	31.15	-0.3	20,700	0.00%
2022/03/18	4	31.14	14	31.05	31.05	-10	20,610	-0.05%
2022/03/17	2	30.83	3	31.35	30.90	-1	20,246	0.00%
2022/03/16	0	0.00	1.2	30.46	30.50	-1.2	19,838	-0.01%
2022/03/15	2	30.00	0.2	30.10	30.10	1.8	19,599	0.01%
2022/03/14	3	30.00	0.1	30.05	30.05	2.9	19,488	0.01%
2022/03/11	3	29.90	3	29.90	29.95	0	19,522	0.00%
2022/03/10	3	29.70	5	29.80	29.90	-2	19,461	-0.01%
2022/03/08	1.5	28.90	3	28.92	28.95	-1.5	19,069	-0.01%
2022/03/07	18	29.06	0	29.25	29.20	18	18,755	0.10%
2022/03/04	1	29.20	0.1	29.75	29.70	0.9	18,877	0.00%
2022/03/02	20	29.75	0	29.85	29.90	20	19,008	0.11%
2022/03/01	2	29.80	0	29.85	29.80	2	18,859	0.01%
2022/02/25	19.1	29.25	0	0.00	29.45	19.1	19,000	0.10%
2022/02/24	7	29.52	0	0.00	29.60	7	18,467	0.04%
2022/02/23	4	29.95	0	0.00	30.00	4	18,052	0.02%
2022/02/22	33	29.88	9	29.86	30.00	24	18,132	0.13%
2022/02/21	23	30.18	2.1	30.25	30.20	20.9	17,846	0.12%
2022/02/18	1	30.15	0.1	30.45	30.35	0.9	17,825	0.01%
2022/02/17	1.2	30.48	1.6	30.84	30.50	-0.4	17,913	0.00%
2022/02/16	0	0.00	7.7	30.66	30.65	-7.7	17,857	-0.04%
2022/02/15	1	30.35	0	0.00	30.25	1	17,736	0.01%
2022/02/14	1	30.10	15.8	30.22	30.35	-14.8	18,057	-0.08%
2022/02/11	2	30.15	19	30.25	30.40	-17	18,304	-0.09%
2022/02/10	2	30.25	2	30.15	30.30	0	18,248	0.00%
2022/02/09	2	30.10	8	30.24	30.35	-6	18,159	-0.03%
2022/02/08	101	29.88	5.1	30.12	30.10	95.9	17,802	0.54%	大買/
2022/02/07	0	0.00	90	29.64	29.95	-90	17,460	-0.52%
2022/01/26	0	0.00	1	29.00	29.00	-1	16,923	-0.01%
2022/01/25	2	28.45	0	0.00	28.85	2	16,852	0.01%
2022/01/24	5	28.75	0.1	28.75	28.85	4.9	16,611	0.03%
2022/01/21	0	0.00	5.6	28.76	28.85	-5.6	16,652	-0.03%
2022/01/20	2	28.80	1	28.95	28.95	1	16,580	0.01%
2022/01/19	1	29.05	2	29.05	29.00	-1	16,539	-0.01%
2022/01/18	1	29.30	13	29.26	29.20	-12	16,580	-0.07%
2022/01/17	12	29.25	2	29.18	29.20	10	16,515	0.06%
2022/01/14	3	29.37	7	29.55	29.50	-4	16,375	-0.02%
2022/01/13	2	29.68	180.6	29.48	29.90	-178.6	16,353	-1.09%	大賣/鉅額交易
2022/01/12	7	29.28	14	29.34	29.40	-7	16,038	-0.04%
2022/01/11	154	29.20	3	29.13	29.30	151	15,830	0.95%	大買/鉅額交易
2022/01/10	0	0.00	1	28.91	28.95	-1	15,589	-0.01%
2022/01/07	1	28.95	36	28.91	28.95	-35	15,599	-0.22%
2022/01/06	0	0.00	9	28.46	28.55	-9	15,267	-0.06%
2022/01/04	0	0.00	1	28.10	28.10	-1	15,078	-0.01%
2022/01/03	0	0.00	2	28.13	28.00	-2	15,109	-0.01%
2021/12/30	0	0.00	3	28.08	28.05	-3	15,184	-0.02%
2021/12/29	0	0.00	3.2	28.00	28.05	-3.2	15,235	-0.02%
2021/12/27	11	27.90	2	27.95	27.95	9	15,232	0.06%
2021/12/22	2	27.80	0	0.00	27.90	2	15,935	0.01%
2021/12/21	1	27.80	2	27.80	27.95	-1	15,970	-0.01%
2021/12/20	2.1	27.85	5.4	27.84	27.80	-3.3	16,105	-0.02%
2021/12/17	2	27.90	2.3	27.88	28.00	-0.3	16,162	0.00%
2021/12/16	0.1	27.85	2	27.80	27.85	-1.9	16,103	-0.01%
2021/12/15	2	27.70	2	27.65	27.70	0	16,649	0.00%
2021/12/14	2	27.60	18.1	27.74	27.75	-16.1	17,018	-0.09%
2021/12/13	3	27.92	0	0.00	27.85	3	17,039	0.02%
2021/12/10	5	27.95	1	27.95	27.95	4	16,974	0.02%
2021/12/09	4	27.94	12	28.00	28.00	-8	17,054	-0.05%
2021/12/08	1	28.00	13	28.00	28.00	-12	17,096	-0.07%
2021/12/07	0	0.00	9	27.91	28.00	-9	17,150	-0.05%
2021/12/03	0	0.00	4	27.79	27.85	-4	17,375	-0.02%
2021/12/01	0	0.00	1	27.40	27.55	-1	17,536	-0.01%
2021/11/30	14	27.05	0	0.00	26.95	14	17,713	0.08%
2021/11/29	9	27.23	0	0.00	27.20	9	17,555	0.05%
2021/11/26	1.5	27.68	0	0.00	27.60	1.5	18,159	0.01%
2021/11/25	0	0.00	1	27.85	27.90	-1	19,582	-0.01%
2021/11/24	0	0.00	22	27.95	28.00	-22	20,638	-0.11%
2021/11/22	3	27.30	2.7	27.37	27.50	0.3	21,440	0.00%
2021/11/19	12	27.67	0.1	27.70	27.65	11.9	21,606	0.06%
2021/11/17	3	27.90	6	27.94	27.95	-3	22,368	-0.01%
2021/11/16	4.1	27.90	0	0.00	27.90	4.1	22,525	0.02%
2021/11/15	0	0.00	5.8	27.87	27.95	-5.8	22,819	-0.03%
2021/11/12	0	0.00	2	27.65	27.60	-2	22,868	-0.01%
2021/11/11	1	27.50	5	27.54	27.75	-4	23,019	-0.02%
2021/11/10	7	27.34	3	27.30	27.35	4	22,766	0.02%
2021/11/09	0.1	26.90	2	26.93	27.00	-1.9	22,490	-0.01%
2021/11/08	0	0.00	1	26.90	26.90	-1	22,524	0.00%
2021/11/05	2	26.68	2	26.70	26.80	0	22,508	0.00%
2021/11/04	0	0.00	2	26.80	26.70	-2	22,650	-0.01%
2021/11/03	1	26.70	7	26.70	26.70	-6	22,821	-0.03%
2021/11/02	0.7	26.70	10	26.65	26.70	-9.3	22,957	-0.04%
2021/11/01	0	0.00	1	26.70	26.65	-1	23,062	0.00%
2021/10/29	1	26.40	0	0.00	26.55	1	23,108	0.00%
2021/10/28	0	0.00	0.5	26.65	26.60	-0.5	22,959	0.00%
2021/10/27	2	26.65	1	26.70	26.75	1	23,112	0.00%
2021/10/26	4	26.65	5	26.61	26.65	-1	23,197	0.00%
2021/10/22	2	26.40	4.2	26.50	26.45	-2.2	23,368	-0.01%
2021/10/21	0	0.00	8	26.41	26.50	-8	23,477	-0.03%
2021/10/20	0	0.00	5	26.30	26.30	-5	23,426	-0.02%
2021/10/19	0	0.00	20	26.25	26.25	-20	23,572	-0.08%
2021/10/18	40	26.20	1.2	26.21	26.20	38.8	23,748	0.16%
2021/10/15	1	26.20	0	0.00	26.20	1	23,849	0.00%
2021/10/14	2	26.05	5	26.10	26.10	-3	23,979	-0.01%
2021/10/13	0	0.00	2	26.15	26.15	-2	24,116	-0.01%
2021/10/12	3	25.90	22	26.05	26.15	-19	24,346	-0.08%
2021/10/08	3	26.03	0	0.00	26.00	3	24,156	0.01%
2021/10/07	1	26.25	1.1	26.20	26.25	-0.1	24,320	0.00%
2021/10/06	9.9	25.94	0.1	26.10	26.05	9.8	24,491	0.04%
2021/10/05	10	25.91	9	25.95	25.90	1	24,529	0.00%
2021/10/04	12	26.00	5	26.00	26.00	7	24,580	0.03%
2021/10/01	1	26.15	7.3	26.01	26.10	-6.3	24,614	-0.03%
2021/09/30	2.5	26.23	15	26.29	26.30	-12.5	24,461	-0.05%
2021/09/29	4	26.25	7	26.34	26.35	-3	24,349	-0.01%
2021/09/28	1.2	26.33	0	0.00	26.40	1.2	24,262	0.00%
2021/09/27	0	0.00	18.7	26.40	26.40	-18.7	24,322	-0.08%
2021/09/24	3	26.27	2	26.30	26.30	1	24,287	0.00%
2021/09/23	0	0.00	2	26.18	26.25	-2	24,375	-0.01%
2021/09/22	7	25.86	0	0.00	25.90	7	24,477	0.03%
2021/09/17	3	26.35	0	0.00	26.25	3	24,030	0.01%
2021/09/16	1	26.30	0	0.00	26.35	1	23,797	0.00%
2021/09/15	0	0.00	4	26.35	26.30	-4	23,745	-0.02%
2021/09/14	2	26.28	0	0.00	26.35	2	23,843	0.01%
2021/09/13	0	0.00	13	26.20	26.30	-13	23,811	-0.05%
2021/09/10	1	26.15	0	0.00	26.30	1	23,932	0.00%
2021/09/09	1	26.15	0	0.00	26.25	1	24,207	0.00%
2021/09/08	2	26.15	5.1	26.15	26.25	-3.1	24,179	-0.01%
2021/09/07	3	26.13	0	26.35	26.25	3	24,088	0.01%
2021/09/06	2	26.25	3	26.20	26.25	-1	23,993	0.00%
2021/09/03	4	26.28	2	26.35	26.30	2	23,818	0.01%
2021/09/02	5	26.10	4	26.15	26.25	1	23,598	0.00%
2021/09/01	22	26.04	5	26.05	26.05	17	23,230	0.07%
2021/08/31	53	26.07	20	26.09	26.60	33	22,507	0.15%
2021/08/30	10	27.80	55.6	27.82	27.85	-45.6	20,942	-0.22%
2021/08/27	40	27.54	19	27.48	27.70	21	19,846	0.11%
2021/08/26	7	27.35	13.8	27.35	27.40	-6.8	19,041	-0.04%
2021/08/25	5	27.30	12	27.31	27.35	-7	18,798	-0.04%
2021/08/24	2	27.10	25	27.11	27.30	-23	18,566	-0.12%
2021/08/23	1	26.90	24	26.95	26.90	-23	17,996	-0.13%
2021/08/20	2	26.85	0.1	26.95	26.85	1.9	17,928	0.01%
2021/08/19	2	26.80	6	26.95	26.95	-4	18,302	-0.02%
2021/08/18	7	26.94	14	26.96	27.00	-7	17,916	-0.04%
2021/08/17	1	26.65	4	26.84	26.95	-3	17,749	-0.02%
2021/08/16	0.4	26.85	46.2	26.82	26.70	-45.8	17,505	-0.26%
2021/08/13	1	26.85	2.2	26.90	26.95	-1.2	17,345	-0.01%
2021/08/12	0	0.00	30	27.00	27.00	-30	17,308	-0.17%
2021/08/11	0	0.00	4	26.91	27.00	-4	17,244	-0.02%
2021/08/10	0.2	27.00	17	27.00	27.00	-16.8	17,443	-0.10%
2021/08/09	2	26.85	0.3	26.95	26.90	1.7	18,082	0.01%
2021/08/06	0	0.00	0.2	26.90	26.85	-0.2	18,103	0.00%
2021/08/05	2	26.85	0	0.00	26.90	2	18,629	0.01%
2021/08/04	0.8	26.90	1	26.90	26.90	-0.2	20,131	0.00%
2021/08/03	0	0.00	1	26.90	26.95	-1	20,465	0.00%
2021/07/30	3	26.55	3	26.65	26.50	0	20,574	0.00%
2021/07/28	0	0.00	11	26.35	26.50	-11	20,655	-0.05%
2021/07/27	1	26.45	0	0.00	26.50	1	21,197	0.00%
2021/07/26	1	26.55	1	26.55	26.50	0	21,430	0.00%
2021/07/23	0	0.00	13	26.53	26.60	-13	21,524	-0.06%
2021/07/22	2.2	26.45	5	26.43	26.45	-2.8	21,421	-0.01%
2021/07/21	20	26.31	19.2	26.35	26.35	0.8	21,320	0.00%
2021/07/20	10	26.40	7	26.45	26.40	3	21,381	0.01%
2021/07/19	3	26.37	0	0.00	26.40	3	21,433	0.01%
2021/07/16	3	26.45	11	26.26	26.50	-8	21,724	-0.04%
2021/07/15	3	26.35	2	26.40	26.35	1	21,674	0.00%
2021/07/14	10	26.25	3	26.25	26.30	7	21,797	0.03%
2021/07/12	0	0.00	1	26.25	26.25	-1	22,083	0.00%
2021/07/09	1	26.10	4	26.15	26.20	-3	22,478	-0.01%
2021/07/08	0	0.00	2.2	26.20	26.20	-2.2	22,743	-0.01%
2021/07/07	0	0.00	2	26.10	26.15	-2	22,891	-0.01%
2021/07/05	0	0.00	4	26.04	26.05	-4	23,161	-0.02%
2021/07/02	1	25.95	0	0.00	26.00	1	23,201	0.00%
2021/07/01	3	26.00	18.6	26.11	26.00	-15.6	23,204	-0.07%
2021/06/30	30	26.18	0	0.00	26.30	30	23,240	0.13%
2021/06/29	1	26.25	0	0.00	26.15	1	23,187	0.00%
2021/06/28	5	26.30	5	26.22	26.25	0	23,308	0.00%
2021/06/25	0	0.00	8	26.10	26.15	-8	23,499	-0.03%
2021/06/24	0	0.00	10	25.93	25.95	-10	23,579	-0.04%
2021/06/23	3	25.72	2	25.75	25.90	1	23,683	0.00%
2021/06/22	1	25.45	10	25.45	25.40	-9	23,735	-0.04%
2021/06/21	1	25.40	0	0.00	25.45	1	23,739	0.00%
2021/06/18	6	25.53	0	0.00	25.50	6	23,754	0.03%
2021/06/17	2	25.50	3	25.55	25.65	-1	23,584	0.00%
2021/06/16	13	25.70	0	0.00	25.60	13	23,962	0.05%
2021/06/15	1	25.70	4	25.70	25.75	-3	23,927	-0.01%
2021/06/11	1	25.80	0	0.00	25.80	1	24,103	0.00%
2021/06/10	1	25.75	1	25.85	25.85	0	24,358	0.00%
2021/06/09	0	0.00	29	25.77	25.70	-29	24,614	-0.12%
2021/06/08	1	25.75	0	0.00	25.95	1	24,734	0.00%
2021/06/07	4	25.83	1	25.80	25.90	3	25,064	0.01%
2021/06/04	2	25.93	0	0.00	25.95	2	25,575	0.01%
2021/06/03	7	25.91	2	25.95	25.95	5	26,131	0.02%
2021/06/02	2	25.88	2	25.85	26.00	0	26,310	0.00%
2021/06/01	7.2	25.70	4.3	25.67	25.90	2.9	26,357	0.01%
2021/05/31	6	25.58	15	25.58	25.55	-9	26,612	-0.03%
2021/05/28	22	25.38	5	25.40	25.40	17	26,718	0.06%
2021/05/27	7	25.30	1	25.40	25.30	6	26,841	0.02%
2021/05/26	0	0.00	0	25.60	25.55	0	27,010	0.00%
2021/05/25	8	25.27	6	25.45	25.40	2	27,379	0.01%
2021/05/24	2	25.25	8	25.31	25.25	-6	27,482	-0.02%
2021/05/21	2	25.40	4	25.40	25.45	-2	27,796	-0.01%
2021/05/20	4	25.21	2	25.25	25.25	2	27,902	0.01%
2021/05/19	4	25.54	0	0.00	25.40	4	27,954	0.01%
2021/05/18	7	25.57	0	0.00	25.60	7	28,091	0.02%
2021/05/17	13	24.90	7	24.96	24.95	6	28,481	0.02%
2021/05/14	9	25.53	0	0.00	25.55	9	27,862	0.03%
2021/05/13	39	25.43	1	25.30	25.35	38	27,860	0.14%
2021/05/12	23	25.13	54.6	25.27	25.40	-31.6	27,438	-0.12%
2021/05/11	11.2	26.50	20	26.28	26.25	-8.8	26,033	-0.03%
2021/05/10	2	26.75	4	26.70	26.80	-2	25,839	-0.01%
2021/05/07	1	26.60	0	0.00	26.65	1	26,540	0.00%
2021/05/05	5	26.14	1	26.25	26.30	4	27,096	0.01%
2021/05/04	6	26.10	26	26.13	26.25	-20	27,266	-0.07%
2021/05/03	15	26.65	32	26.67	26.60	-17	26,904	-0.06%
2021/04/29	2.2	26.81	6	26.89	26.95	-3.8	27,035	-0.01%
2021/04/28	20	26.87	4	26.90	26.95	16	27,148	0.06%
2021/04/27	5	26.88	15	26.85	27.00	-10	27,701	-0.04%
2021/04/26	10	26.93	8.1	26.96	27.00	1.9	27,763	0.01%
2021/04/23	0	0.00	8.8	26.74	26.80	-8.8	27,879	-0.03%
2021/04/22	23	26.92	12	26.85	26.85	11	27,868	0.04%
2021/04/21	16	27.03	2.1	27.05	27.00	13.9	27,647	0.05%
2021/04/20	0	0.00	12	27.07	27.20	-12	27,540	-0.04%
2021/04/19	2	27.15	6	27.11	27.25	-4	27,496	-0.01%
2021/04/16	2	26.75	3	26.88	26.95	-1	27,294	0.00%
2021/04/15	15	26.74	18.2	26.84	26.90	-3.2	27,286	-0.01%
2021/04/14	11	26.30	13.1	26.35	26.35	-2.1	26,924	-0.01%
2021/04/13	1	26.25	18	26.27	26.25	-17	26,728	-0.06%
2021/04/12	9	26.09	12	26.15	26.20	-3	26,557	-0.01%
2021/04/09	14	26.19	17	26.20	26.15	-3	26,466	-0.01%
2021/04/08	7	26.13	40	26.10	26.20	-33	26,487	-0.12%
2021/04/07	4	26.10	1	26.15	26.15	3	26,720	0.01%
2021/04/06	8.2	26.09	0	0.00	26.10	8.2	26,731	0.03%
2021/04/01	1	26.05	0	0.00	26.10	1	26,703	0.00%
2021/03/31	18	26.09	0	0.00	26.10	18	26,666	0.07%
2021/03/30	10	26.10	0.1	26.20	26.20	9.9	26,416	0.04%
2021/03/29	15	26.16	0	0.00	26.20	15	26,210	0.06%
2021/03/26	5	26.05	63.8	26.06	26.20	-58.8	26,057	-0.23%
2021/03/25	0	0.00	3	26.05	26.05	-3	25,970	-0.01%
2021/03/24	2	26.00	3	26.00	26.00	-1	25,933	0.00%
2021/03/23	6	25.95	0	0.00	25.90	6	26,008	0.02%
2021/03/22	5	25.94	0	0.00	25.95	5	25,951	0.02%
2021/03/19	12	25.91	0	0.00	26.05	12	26,046	0.05%
2021/03/18	0	0.00	1	26.10	26.10	-1	25,737	0.00%
2021/03/17	4.2	26.06	4	26.13	26.00	0.2	25,731	0.00%
2021/03/16	7	26.19	4	26.19	26.20	3	25,656	0.01%
2021/03/15	5	26.04	25	25.94	26.10	-20	25,622	-0.08%
2021/03/12	6	25.80	8	25.87	25.95	-2	25,843	-0.01%
2021/03/11	24	25.98	3	26.08	25.90	21	25,925	0.08%
2021/03/10	19.1	25.94	4	25.90	26.00	15.1	25,775	0.06%
2021/03/09	10	25.53	12	25.58	25.70	-2	25,339	-0.01%
2021/03/08	4	25.24	0	0.00	25.15	4	25,064	0.02%
2021/03/04	4	25.01	0	0.00	25.10	4	25,593	0.02%
2021/03/03	5	25.26	176	25.28	25.25	-171	25,461	-0.67%	大賣/鉅額交易
2021/03/02	7	25.34	26	25.45	25.15	-19	25,283	-0.08%
2021/02/26	29	25.27	0	0.00	25.25	29	25,295	0.11%
2021/02/25	1	25.75	14	25.56	25.75	-13	24,685	-0.05%
2021/02/24	1	25.35	1	25.45	25.35	0	24,484	0.00%
2021/02/23	6	25.05	85	25.01	25.25	-79	24,729	-0.32%
2021/02/22	11	24.88	0	0.00	24.85	11	24,809	0.04%
2021/02/19	34	24.77	0	0.00	24.90	34	25,091	0.14%
2021/02/18	83	24.95	0.2	25.00	24.90	82.8	25,108	0.33%
2021/02/17	6	24.30	87.1	24.59	24.70	-81.1	25,169	-0.32%
2021/02/05	10	24.05	1.3	24.15	24.10	8.7	24,668	0.04%
2021/02/04	35	24.09	0	0.00	24.00	35	24,738	0.14%
2021/02/03	14	24.00	2	24.05	23.95	12	25,528	0.05%
2021/02/02	30.2	23.95	1	24.10	24.10	29.2	25,657	0.11%
2021/02/01	15	23.84	2	23.65	23.90	13	25,792	0.05%
2021/01/29	52	23.85	15	23.76	23.60	37	25,749	0.14%
2021/01/28	19	24.01	10	24.00	24.00	9	24,919	0.04%
2021/01/27	12	24.22	2	24.25	24.20	10	24,495	0.04%
2021/01/26	20.2	24.13	0	0.00	24.10	20.2	24,330	0.08%
2021/01/25	4	24.24	3	24.17	24.25	1	24,011	0.00%
2021/01/22	30	24.33	0	0.00	24.30	30	24,061	0.12%
2021/01/21	14	24.58	0	0.00	24.50	14	23,998	0.06%
2021/01/20	15	24.64	2.1	24.60	24.55	12.9	23,734	0.05%
2021/01/19	6	24.88	0	0.00	24.90	6	23,204	0.03%
2021/01/18	9	24.87	6	24.90	24.90	3	23,246	0.01%
2021/01/15	54	25.10	0	0.00	25.00	54	23,093	0.23%
2021/01/14	8	25.22	20	25.20	25.20	-12	23,056	-0.05%
2021/01/13	1	25.30	8.6	25.35	25.30	-7.6	23,141	-0.03%
2021/01/12	5	25.29	0	0.00	25.30	5	23,295	0.02%
2021/01/11	3	25.35	14	25.36	25.50	-11	23,462	-0.05%
2021/01/08	4	25.25	54	25.40	25.50	-50	23,573	-0.21%
2021/01/07	5	25.15	6	25.20	25.20	-1	23,465	0.00%
2021/01/06	0	0.00	11	25.20	25.20	-11	23,392	-0.05%
2021/01/05	1	25.20	0	0.00	25.30	1	23,250	0.00%
2021/01/04	2	25.40	2	25.35	25.35	0	23,389	0.00%
2020/12/30	10	25.45	4	25.51	25.70	6	23,358	0.03%
2020/12/29	3	24.95	0	0.00	25.00	3	23,076	0.01%
2020/12/28	5	24.93	0.5	25.00	24.95	4.5	23,218	0.02%
2020/12/25	1	24.95	11	25.00	25.00	-10	23,198	-0.04%
2020/12/24	8	24.99	5.5	25.00	24.95	2.5	23,221	0.01%
2020/12/23	4	24.96	10	24.95	24.95	-6	23,360	-0.03%
2020/12/22	6	25.18	0	0.00	25.00	6	23,614	0.03%
2020/12/21	2	25.10	19	25.18	25.30	-17	24,413	-0.07%
2020/12/18	11.2	25.30	10	25.33	25.15	1.2	24,630	0.00%
2020/12/17	11	25.22	2	25.20	25.30	9	25,044	0.04%
2020/12/16	1	25.15	1	25.15	25.25	0	25,276	0.00%
2020/12/15	7	24.89	2	24.90	24.85	5	25,416	0.02%
2020/12/14	6.5	25.02	0	0.00	25.00	6.5	25,176	0.03%
2020/12/11	66	25.10	0	0.00	25.10	66	25,001	0.26%
2020/12/10	2	25.05	0	0.00	25.00	2	24,867	0.01%
2020/12/09	11	25.00	13	25.05	25.10	-2	24,773	-0.01%
2020/12/08	10	24.97	173	24.99	25.05	-163	24,550	-0.66%	大賣/鉅額交易
2020/12/07	5	25.20	1.1	25.21	25.15	3.9	24,111	0.02%
2020/12/04	8	25.29	0.1	25.40	25.40	7.9	24,198	0.03%
2020/12/03	3	25.25	1	25.20	25.25	2	24,136	0.01%
2020/12/02	10	25.19	0	0.00	25.30	10	24,269	0.04%
2020/12/01	19	25.22	1	25.25	25.30	18	24,275	0.07%
2020/11/30	8	25.37	0	0.00	25.15	8	24,224	0.03%
2020/11/27	2	25.43	0	0.00	25.45	2	24,017	0.01%
2020/11/26	5	25.51	1	25.50	25.55	4	24,056	0.02%
2020/11/25	7	25.51	0	0.00	25.40	7	24,236	0.03%
2020/11/24	0	0.00	1	25.70	25.75	-1	24,014	0.00%
2020/11/23	1	25.55	0	0.00	25.60	1	23,973	0.00%
2020/11/20	19	25.32	0	0.00	25.35	19	23,919	0.08%
2020/11/19	14	25.50	0	0.00	25.65	14	23,463	0.06%
2020/11/18	9	25.82	1	25.85	25.85	8	23,071	0.03%
2020/11/17	15	26.00	16	26.00	26.10	-1	22,736	0.00%
2020/11/16	2	26.05	8	26.13	26.15	-6	23,108	-0.03%
2020/11/13	4	26.03	3	26.10	26.10	1	23,188	0.00%
2020/11/12	1	26.05	7	26.12	26.15	-6	23,264	-0.03%
2020/11/11	1	26.40	14.2	26.38	26.50	-13.2	23,204	-0.06%
2020/11/10	5	25.80	6.2	25.76	25.80	-1.2	22,260	-0.01%
2020/11/09	10	25.30	6	25.33	25.45	4	21,970	0.02%
2020/11/06	5.4	25.22	8	25.23	25.30	-2.7	21,709	-0.01%
2020/11/05	6	24.98	0	0.00	25.05	6	21,637	0.03%
2020/11/04	15	24.92	1	24.90	24.85	14	21,638	0.06%
2020/11/03	3.2	24.74	8	24.80	24.90	-4.8	21,556	-0.02%
2020/10/30	18	24.28	0.5	24.40	24.30	17.5	21,827	0.08%
2020/10/29	60.3	24.40	0	0.00	24.35	60.3	21,638	0.28%
2020/10/28	2	24.65	0	0.00	24.70	2	21,705	0.01%
2020/10/27	30	24.77	0	0.00	24.75	30	21,812	0.14%
2020/10/26	2.4	25.08	0.2	25.00	24.95	2.3	22,009	0.01%
2020/10/23	4	24.78	1	24.75	24.75	3	22,506	0.01%
2020/10/22	3	24.60	5	24.65	24.80	-2	25,008	-0.01%
2020/10/21	16	24.53	3.4	24.60	24.50	12.6	26,046	0.05%
2020/10/20	19	24.57	16	24.55	24.70	3	26,460	0.01%
2020/10/19	9.2	24.80	3	24.77	24.75	6.2	26,540	0.02%
2020/10/16	6	24.93	20	24.95	24.90	-14	26,756	-0.05%
2020/10/15	31.6	25.02	4	25.00	25.05	27.6	26,830	0.10%
2020/10/14	12	25.11	0	0.00	25.15	12	26,846	0.04%
2020/10/13	7	25.18	0	0.00	25.15	7	27,029	0.03%
2020/10/12	2.5	25.25	11	25.32	25.35	-8.5	27,217	-0.03%
2020/10/08	13	25.35	0	0.00	25.35	13	27,219	0.05%
2020/10/06	10	25.71	0	0.00	25.75	10	27,617	0.04%
2020/10/05	6	25.45	0	0.00	25.45	6	27,813	0.02%
2020/09/30	11	25.71	0	0.00	25.60	11	27,790	0.04%
2020/09/29	11	25.89	11	25.89	25.80	0	27,958	0.00%
2020/09/28	21	25.75	34.5	25.81	25.90	-13.5	28,192	-0.05%
2020/09/25	14	25.19	9	25.48	25.30	5	28,384	0.02%
2020/09/24	27	24.98	27	25.29	24.90	0	28,287	0.00%
2020/09/23	10	25.54	4	25.50	25.55	6	27,546	0.02%
2020/09/22	18	25.67	6.1	25.65	25.60	12	27,331	0.04%
2020/09/21	28	26.16	2	26.05	26.05	26	27,043	0.10%
2020/09/18	4	26.51	1.2	26.55	26.40	2.8	26,918	0.01%
2020/09/17	18	26.55	21	26.60	26.60	-3	26,755	-0.01%
2020/09/15	3	26.55	0	0.00	26.60	3	26,935	0.01%
2020/09/14	1.1	26.60	1	26.60	26.60	0.1	27,256	0.00%
2020/09/11	1	26.60	24	26.70	26.70	-23	27,304	-0.08%
2020/09/10	2	26.60	0	0.00	26.70	2	27,557	0.01%
2020/09/09	9	26.36	0	0.00	26.60	9	27,873	0.03%
2020/09/08	6	26.59	1	26.60	26.60	5	27,947	0.02%
2020/09/07	9	26.61	4.1	26.62	26.70	4.9	28,718	0.02%
2020/09/04	13.6	26.72	7	26.71	26.65	6.6	29,062	0.02%
2020/09/03	8	26.86	1	26.85	26.85	7	29,103	0.02%
2020/09/02	52	26.86	1	26.85	26.90	51	29,261	0.17%
2020/09/01	21	27.04	0	0.00	27.20	21	29,059	0.07%
2020/08/31	1	27.10	2	27.15	27.20	-1	29,157	0.00%
2020/08/28	1	27.15	0.4	27.30	27.20	0.6	29,474	0.00%
2020/08/27	5.1	27.21	2	27.20	27.20	3.1	29,939	0.01%
2020/08/26	0	0.00	10.6	27.29	27.35	-10.6	30,396	-0.03%
2020/08/25	1	27.40	0	0.00	27.25	1	30,506	0.00%
2020/08/24	2	27.13	3	27.20	27.05	-1	31,756	0.00%
2020/08/21	0	0.00	7	27.36	27.40	-7	32,195	-0.02%
2020/08/20	8	27.04	50	27.05	27.05	-42	32,276	-0.13%
2020/08/19	52.6	27.75	28	27.79	27.55	24.6	32,031	0.08%
2020/08/18	0	0.00	1	27.25	27.50	-1	31,835	0.00%
2020/08/17	0.6	27.20	1	27.10	27.10	-0.4	32,140	0.00%
2020/08/14	6	26.94	0	0.00	26.95	6	32,209	0.02%
2020/08/13	1	26.90	2.1	26.96	27.00	-1.1	32,374	0.00%
2020/08/12	17.2	26.86	7	26.85	26.85	10.2	32,598	0.03%
2020/08/11	3	26.88	10	27.00	26.85	-7	32,816	-0.02%
2020/08/10	6	26.87	10	26.85	26.85	-4	32,858	-0.01%
2020/08/07	1	26.90	2	26.95	26.90	-1	32,913	0.00%
2020/08/06	3	26.90	0	0.00	27.00	3	33,007	0.01%
2020/08/05	16	26.91	0	0.00	26.90	16	33,092	0.05%
2020/08/04	10	26.90	11	27.04	27.10	-1	33,189	0.00%
2020/08/03	22	26.83	2	26.90	26.80	20	33,177	0.06%
2020/07/31	0	0.00	2	27.20	27.10	-2	32,897	-0.01%
2020/07/30	11	27.24	17	27.06	27.25	-6	32,868	-0.02%
2020/07/29	67	27.41	7	27.23	27.20	60	32,705	0.18%
2020/07/28	117	26.59	16	26.47	26.95	101	32,413	0.31%	大買/鉅額交易
2020/07/27	26	28.92	11	28.96	28.95	15	30,383	0.05%
2020/07/24	38	28.91	1	28.95	28.95	37	29,551	0.13%
2020/07/23	11	29.10	0	0.00	29.10	11	29,042	0.04%
2020/07/22	29	29.09	5	29.11	29.20	24	28,988	0.08%
2020/07/21	27	29.21	0	0.00	29.25	27	28,612	0.09%
2020/07/20	10	29.18	3.2	29.25	29.25	6.8	28,624	0.02%
2020/07/17	8	29.13	39	29.09	29.15	-31	28,770	-0.11%
2020/07/16	5	28.95	12	28.98	28.95	-7	29,162	-0.02%
2020/07/15	1	28.85	1.1	28.85	28.85	-0.1	29,174	0.00%
2020/07/14	4	28.83	10	28.90	28.80	-6	29,484	-0.02%
2020/07/13	8	28.70	41	28.70	28.80	-33	29,705	-0.11%
2020/07/10	4	28.14	0	0.00	28.30	4	29,897	0.01%
2020/07/09	7	28.33	1	28.40	28.30	6	30,300	0.02%
2020/07/08	5	28.45	0	0.00	28.45	5	30,544	0.02%
2020/07/07	16	28.24	0	0.00	28.30	16	30,728	0.05%
2020/07/06	1	28.35	1	28.40	28.40	0	31,080	0.00%
2020/07/03	8	28.05	0	0.00	28.10	8	31,273	0.03%
2020/07/02	0	0.00	1.2	28.02	28.05	-1.2	31,621	0.00%
2020/07/01	94	27.95	3	28.00	28.00	91	32,269	0.28%
2020/06/30	6	27.80	0	0.00	27.80	6	32,596	0.02%
2020/06/29	12	27.74	0	0.00	27.80	12	32,870	0.04%
2020/06/24	14.5	27.91	3	28.00	27.95	11.5	33,276	0.03%
2020/06/23	0	0.00	22	27.95	27.95	-22	34,143	-0.06%
2020/06/22	1	27.80	0	0.00	27.80	1	34,936	0.00%
2020/06/19	19	27.89	0	0.00	27.80	19	36,670	0.05%
2020/06/18	13	27.92	1	28.00	28.00	12	37,548	0.03%
2020/06/17	0	0.00	3	28.00	28.05	-3	38,448	-0.01%
2020/06/16	1	27.90	0	0.00	28.05	1	41,134	0.00%
2020/06/15	20	27.67	0	0.00	27.50	20	44,287	0.05%
2020/06/12	30	27.63	7	27.61	27.65	23	46,443	0.05%
2020/06/11	13	28.19	44	28.14	28.00	-31	48,087	-0.06%
2020/06/10	6	28.27	35	28.18	28.35	-29	48,827	-0.06%
2020/06/09	17	28.05	20	28.15	28.20	-3	50,493	-0.01%
2020/06/08	5	28.05	6	28.07	28.10	-1	52,153	0.00%
2020/06/05	6	28.00	14	28.03	28.00	-8	52,394	-0.02%
2020/06/04	17	27.98	3	27.98	28.10	14	52,914	0.03%
2020/06/03	9	28.01	17	28.11	28.20	-8	53,442	-0.01%
2020/06/02	2	27.53	13	27.32	27.55	-11	53,144	-0.02%
2020/06/01	1	27.05	0	0.00	27.05	1	52,883	0.00%
2020/05/29	4	26.68	0	0.00	26.65	4	52,809	0.01%
2020/05/28	17	26.87	0	0.00	26.80	17	51,720	0.03%
2020/05/27	7	26.91	0	0.00	26.95	7	51,943	0.01%
2020/05/26	2	26.98	0	0.00	26.90	2	52,311	0.00%
2020/05/25	1	26.75	0	0.00	26.85	1	52,400	0.00%
2020/05/22	25	26.83	0	0.00	26.75	25	52,542	0.05%
2020/05/21	4.6	27.01	0	0.00	27.00	4.6	52,286	0.01%
2020/05/20	1	26.90	6	27.14	27.00	-5	52,172	-0.01%
2020/05/19	2	27.03	43	26.98	26.90	-41	52,337	-0.08%
2020/05/18	35	26.85	4	26.90	26.80	31	52,591	0.06%
2020/05/15	0	0.00	4	26.95	26.95	-4	52,388	-0.01%
2020/05/14	15	26.94	2	26.95	26.90	13	52,322	0.02%
2020/05/13	1	26.80	0	0.00	27.15	1	52,245	0.00%
2020/05/12	14	26.91	0	0.00	26.85	14	52,304	0.03%
2020/05/11	0	0.00	4	27.05	27.05	-4	52,086	-0.01%
2020/05/08	2	26.83	0	0.00	26.85	2	51,777	0.00%
2020/05/07	8	26.78	6	26.88	26.80	2	51,779	0.00%
2020/05/06	2	26.75	0	0.00	26.85	2	51,838	0.00%
2020/05/05	9	26.99	4	26.95	26.85	5	51,890	0.01%
2020/05/04	21	26.81	1	26.85	26.80	20	52,065	0.04%
2020/04/30	8	27.18	5	27.22	27.30	3	51,954	0.01%
2020/04/29	11	26.77	11	26.75	26.75	0	51,951	0.00%
2020/04/28	0	0.00	4.2	26.40	26.40	-4.2	52,197	-0.01%
2020/04/24	0	0.00	10	25.55	25.70	-10	53,499	-0.02%
2020/04/23	11	25.45	4	25.60	25.50	7	53,577	0.01%
2020/04/22	5	25.25	0	0.00	25.35	5	53,322	0.01%
2020/04/21	29.2	25.77	6	25.56	25.60	23.2	53,060	0.04%
2020/04/20	15	26.14	0	0.00	26.20	15	52,741	0.03%
2020/04/17	10.1	26.45	6	26.54	26.30	4.1	52,728	0.01%
2020/04/16	21	26.34	5	26.34	26.40	16	52,423	0.03%
2020/04/15	4	26.48	9	26.52	26.65	-5	52,003	-0.01%
2020/04/14	2	26.00	7	26.01	26.05	-5	51,453	-0.01%
2020/04/13	12.5	25.59	6	25.46	25.50	6.5	50,789	0.01%
2020/04/10	2.5	25.88	9	25.82	25.85	-6.5	50,395	-0.01%
2020/04/09	6	25.41	30	25.40	25.50	-24	50,027	-0.05%
2020/04/08	21	24.80	15	24.86	25.00	6	49,387	0.01%
2020/04/07	7	24.42	40	24.54	24.60	-33	48,829	-0.07%
2020/04/06	6	24.09	2	24.20	24.25	4	48,303	0.01%
2020/04/01	6	24.21	2	24.35	24.25	4	47,488	0.01%
2020/03/31	6	24.27	1	24.35	24.25	5	47,045	0.01%
2020/03/30	5	23.40	0	0.00	24.10	5	46,440	0.01%
2020/03/27	8	24.60	4	24.71	24.20	4	45,793	0.01%
2020/03/26	27	24.04	48	23.97	24.10	-21	44,854	-0.05%
2020/03/25	16	24.09	39.8	24.27	24.20	-23.8	44,137	-0.05%
2020/03/24	25	22.65	106	22.37	22.55	-81	42,342	-0.19%	大賣/
2020/03/23	12	21.03	3	21.38	21.20	9	41,251	0.02%
2020/03/20	133	21.40	11	21.40	22.00	122	40,385	0.30%	大買/鉅額交易
2020/03/19	70	20.15	6	20.49	20.00	64	37,521	0.17%
2020/03/18	50	22.63	51.3	22.89	22.20	-1.3	34,172	0.00%
2020/03/17	96	23.76	26	23.84	23.55	70	31,722	0.22%
2020/03/16	25	25.48	6	25.72	25.20	19	29,142	0.07%
2020/03/13	59	25.46	58	25.80	26.50	1	27,814	0.00%
2020/03/12	52	27.12	2	27.55	27.05	50	25,814	0.19%
2020/03/11	12	27.96	0	0.00	27.80	12	23,779	0.05%
2020/03/10	20	27.85	0	0.00	28.00	20	23,290	0.09%
2020/03/09	43	28.38	4	28.46	28.15	39	22,550	0.17%
2020/03/06	15	29.12	0	0.00	29.10	15	21,517	0.07%
2020/03/05	0	0.00	10	29.40	29.50	-10	21,338	-0.05%
2020/03/04	4	28.75	20	28.80	29.00	-16	21,176	-0.08%
2020/03/03	1	28.90	4	28.99	28.80	-3	20,984	-0.01%
2020/03/02	14	28.61	12	28.63	28.65	2	20,932	0.01%
2020/02/27	19	29.09	0	0.00	29.05	19	20,703	0.09%
2020/02/26	19	29.37	0	0.00	29.30	19	20,238	0.09%
2020/02/25	12	29.40	2	29.30	29.55	10	19,898	0.05%
2020/02/24	11	29.50	7	29.61	29.50	4	19,823	0.02%
2020/02/21	4	29.95	7	29.91	29.85	-3	19,619	-0.02%
2020/02/20	3	30.00	32	30.06	30.00	-29	19,522	-0.15%
2020/02/19	0	0.00	33.1	29.66	29.85	-33.1	19,144	-0.17%
2020/02/18	0	0.00	3	29.00	29.10	-3	18,671	-0.02%
2020/02/14	3	28.90	100	29.00	28.90	-97	18,642	-0.52%
2020/02/13	10.6	28.97	3	29.00	29.00	7.6	18,620	0.04%
2020/02/12	5	28.80	0	0.00	28.75	5	18,683	0.03%
2020/02/11	2	28.70	0	0.00	28.75	2	18,687	0.01%
2020/02/10	3	28.45	0	0.00	28.70	3	18,861	0.02%
2020/02/07	102	28.77	10	28.75	28.70	92	18,737	0.49%	大買/
2020/02/06	2	29.10	135	29.01	29.10	-133	18,665	-0.71%	大賣/鉅額交易
2020/02/05	4	28.71	1	28.95	28.85	3	18,499	0.02%
2020/02/03	10	27.45	5	27.94	28.05	5	18,545	0.03%
2020/01/31	21.3	28.25	1	28.30	28.10	20.3	18,420	0.11%
2020/01/30	145	28.41	6	28.18	28.10	139	17,785	0.78%	大買/鉅額交易
2020/01/20	0	0.00	3	29.27	29.30	-3	16,237	-0.02%
2020/01/17	3	28.85	0	0.00	29.00	3	15,991	0.02%
2020/01/16	0	0.00	1	28.70	28.85	-1	15,868	-0.01%
2020/01/15	1	28.55	3.1	28.62	28.60	-2.1	15,794	-0.01%
2020/01/14	10	28.75	0.9	28.70	28.65	9.1	15,721	0.06%
2020/01/13	0	0.00	2	28.30	28.55	-2	15,440	-0.01%
2020/01/10	0	0.00	1	28.15	28.10	-1	15,239	-0.01%
2020/01/09	1	27.85	1	27.90	27.90	0	15,069	0.00%
2020/01/08	3	27.68	0	0.00	27.70	3	15,230	0.02%
2020/01/07	2	27.75	3	27.70	27.80	-1	15,216	-0.01%
2020/01/06	6	27.80	102	27.85	27.80	-96	15,294	-0.63%	大賣/
2020/01/03	30	27.88	2	27.95	28.00	28	15,410	0.18%
2020/01/02	3	27.92	0.1	27.95	27.95	2.9	15,482	0.02%
2019/12/31	10	27.90	5	27.95	27.90	5	15,445	0.03%
2019/12/30	0	0.00	0.4	28.00	28.00	-0.4	15,516	0.00%
2019/12/27	1	27.95	3	27.92	27.95	-2	15,529	-0.01%
2019/12/25	1	27.95	6	27.95	27.90	-5	15,758	-0.03%
2019/12/23	0.3	27.90	22.5	27.75	27.90	-22.2	15,950	-0.14%
2019/12/20	0	0.00	1	27.75	27.75	-1	15,979	-0.01%
2019/12/19	1	27.70	0	0.00	27.75	1	15,914	0.01%
2019/12/18	0	0.00	41	27.75	27.85	-41	15,907	-0.26%
2019/12/13	0	0.00	3	27.53	27.55	-3	16,073	-0.02%
2019/12/12	20.6	27.40	0.4	27.45	27.40	20.1	16,057	0.13%
2019/12/11	0	0.00	1	27.25	27.30	-1	16,098	-0.01%
2019/12/10	8	27.30	1	27.20	27.30	7	16,264	0.04%
2019/12/09	4	27.19	0	0.00	27.25	4	16,537	0.02%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/05	1	27.15	0	0.00	27.15	1	17,289	0.01%
2019/12/04	3	27.12	10	27.30	27.25	-7	17,203	-0.04%
2019/12/03	0	0.00	19	27.35	27.35	-19	17,190	-0.11%
2019/12/02	0	0.00	1	27.10	27.25	-1	17,201	-0.01%
2019/11/29	2	27.10	0	0.00	27.05	2	17,281	0.01%
2019/11/28	28	27.20	0	0.00	27.15	28	17,242	0.16%
2019/11/27	3	27.25	0	0.00	27.30	3	17,356	0.02%
2019/11/26	5	27.40	10	27.40	27.20	-5	17,278	-0.03%
2019/11/25	0	0.00	0.3	27.30	27.15	-0.3	16,797	0.00%
2019/11/21	4	27.28	0	0.00	27.35	4	16,943	0.02%
2019/11/20	5	27.43	0	0.00	27.55	5	16,831	0.03%
2019/11/19	1.8	27.54	80	27.56	27.65	-78.3	16,890	-0.46%
2019/11/18	3	27.32	9	27.50	27.50	-6	16,975	-0.04%
2019/11/15	0	0.00	2.3	27.17	27.25	-2.3	17,072	-0.01%
2019/11/14	1	27.05	0	0.00	27.05	1	17,235	0.01%
2019/11/13	1	27.20	5	27.25	27.15	-4	17,353	-0.02%
2019/11/12	0	0.00	2	27.25	27.25	-2	17,339	-0.01%
2019/11/11	4	27.31	0	0.00	27.30	4	17,327	0.02%
2019/11/08	3	27.62	5	27.60	27.60	-2	17,195	-0.01%
2019/11/07	2	27.55	0	0.00	27.60	2	17,273	0.01%
2019/11/06	3	27.85	4.6	27.77	27.95	-1.6	17,197	-0.01%
2019/11/05	12	27.81	18	27.88	27.90	-6	17,289	-0.03%
2019/11/04	0	0.00	1	27.65	27.75	-1	17,563	-0.01%
2019/11/01	11	27.25	11	27.30	27.50	0	17,925	0.00%
2019/10/31	0	0.00	9	27.79	27.55	-9	18,214	-0.05%
2019/10/30	0	0.00	42	27.45	27.40	-42	18,214	-0.23%
2019/10/29	6	26.85	19	26.85	26.90	-13	18,010	-0.07%
2019/10/28	7	26.80	5	26.80	26.80	2	18,203	0.01%
2019/10/25	2	26.65	0	0.00	26.70	2	18,649	0.01%
2019/10/24	0	0.00	14	26.51	26.70	-14	19,125	-0.07%
2019/10/23	10	26.50	0	0.00	26.35	10	20,671	0.05%
2019/10/22	0	0.00	8.4	26.51	26.55	-8.4	21,359	-0.04%
2019/10/21	3	26.28	0	0.00	26.30	3	21,715	0.01%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	5	26.35	0	0.00	26.35	5	22,112	0.02%
2019/10/16	0	0.00	15	26.35	26.40	-15	22,101	-0.07%
2019/10/14	0	0.00	1	26.35	26.30	-1	22,065	0.00%
2019/10/09	6	26.26	0	0.00	26.25	6	22,129	0.03%
2019/10/08	1	26.35	0	0.00	26.30	1	22,168	0.00%
2019/10/07	0	0.00	3	26.25	26.25	-3	22,494	-0.01%
2019/10/04	4	26.20	0	0.00	26.15	4	22,638	0.02%
2019/10/03	2.2	26.16	30	26.20	26.20	-27.8	22,613	-0.12%
2019/10/02	2	26.35	0	0.00	26.40	2	22,580	0.01%
2019/10/01	0	0.00	1	26.45	26.50	-1	22,573	0.00%
2019/09/27	49	26.27	0	0.00	26.25	49	22,506	0.22%
2019/09/26	0	0.00	2	26.50	26.40	-2	22,495	-0.01%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	6.2	26.74	0	0.00	26.75	6.2	22,930	0.03%
2019/09/23	1	26.70	0	0.00	26.60	1	23,043	0.00%
2019/09/20	1	26.55	0	0.00	26.80	1	23,223	0.00%
2019/09/19	1	26.40	0	0.00	26.60	1	22,928	0.00%
2019/09/18	6	26.35	5	26.53	26.60	1	22,929	0.00%
2019/09/17	12	26.30	1	26.15	26.35	11	22,955	0.05%
2019/09/16	12	26.41	1	26.45	26.35	11	23,115	0.05%
2019/09/12	35	26.41	0	0.00	26.40	35	23,217	0.15%
2019/09/10	4.9	26.46	9	26.24	26.50	-4.1	23,314	-0.02%
2019/09/09	8	25.88	2	25.90	25.95	6	23,108	0.03%
2019/09/06	0	0.00	0	25.55	25.50	0	23,148	0.00%
2019/09/03	0	0.00	1	25.60	25.50	-1	26,001	0.00%
2019/09/02	30.7	25.32	0	0.00	25.40	30.7	26,062	0.12%
2019/08/30	0	0.00	1	25.10	25.25	-1	26,219	0.00%
2019/08/29	5.3	24.88	0	0.00	24.95	5.3	26,212	0.02%
2019/08/28	1	24.95	0	0.00	24.95	1	26,278	0.00%
2019/08/27	1	24.90	0	0.00	24.90	1	26,610	0.00%
2019/08/26	4	24.75	1	24.85	24.75	3	26,731	0.01%
2019/08/23	8	24.87	2	24.83	24.95	6	27,028	0.02%
2019/08/22	3	24.97	0	0.00	24.85	3	27,080	0.01%
2019/08/21	6	25.08	0	0.00	25.00	6	27,472	0.02%
2019/08/20	3	25.35	1	25.45	25.25	2	27,503	0.01%
2019/08/19	0	0.00	0.2	25.55	25.40	-0.2	27,585	0.00%
2019/08/15	3	24.87	0	0.00	24.95	3	27,574	0.01%
2019/08/13	0	0.00	15	25.05	24.95	-15	28,151	-0.05%
2019/08/08	8	25.23	0	0.00	25.25	8	28,093	0.03%
2019/08/07	13	24.91	0	0.00	24.95	13	28,051	0.05%
2019/08/06	6	24.74	11	24.74	25.00	-5	28,144	-0.02%
2019/08/05	24	24.97	0	0.00	25.00	24	27,843	0.09%
2019/08/02	5	25.23	3	25.15	25.25	2	27,540	0.01%
2019/08/01	11	25.65	0	0.00	25.60	11	27,284	0.04%
2019/07/31	5	25.89	0	0.00	26.00	5	26,895	0.02%
2019/07/30	11	25.81	0	0.00	25.65	11	26,736	0.04%
2019/07/29	32	25.87	0	0.00	25.85	32	26,960	0.12%
2019/07/26	16	26.15	0	0.00	26.15	16	26,721	0.06%
2019/07/25	47	26.52	10	26.40	26.30	37	26,367	0.14%
2019/07/24	25	28.20	2	28.25	28.10	23	24,865	0.09%
2019/07/23	0	0.00	3	28.00	28.10	-3	24,492	-0.01%
2019/07/22	1	27.95	7	27.99	27.95	-6	24,260	-0.02%
2019/07/19	15	27.35	52.2	27.42	27.50	-37.2	23,851	-0.16%
2019/07/18	13	27.20	29	27.25	27.20	-16	23,830	-0.07%
2019/07/17	0	0.00	30	27.25	27.15	-30	23,844	-0.13%
2019/07/15	0	0.00	40	27.31	27.50	-40	23,605	-0.17%
2019/07/12	0	0.00	4	27.31	27.35	-4	23,437	-0.02%
2019/07/11	1	27.05	24	27.01	27.20	-23	23,233	-0.10%
2019/07/09	6	26.31	0	0.00	26.20	6	22,823	0.03%
2019/07/08	2	26.35	0	0.00	26.35	2	23,065	0.01%
2019/07/05	5	26.45	0	0.00	26.45	5	23,175	0.02%
2019/07/04	1	26.35	6	26.40	26.40	-5	23,236	-0.02%
2019/07/03	2	25.80	0	0.00	26.10	2	23,491	0.01%
2019/07/02	8	25.87	0.7	25.95	25.90	7.3	23,672	0.03%
2019/07/01	3	25.85	51	26.19	26.00	-48	23,789	-0.20%
2019/06/28	2	26.00	0	0.00	26.00	2	23,488	0.01%
2019/06/26	3	26.35	0	0.00	26.30	3	23,307	0.01%
2019/06/25	7	26.48	1	26.35	26.45	6	23,461	0.03%
2019/06/24	0	0.00	5	26.42	26.50	-5	23,674	-0.02%
2019/06/21	25	26.15	6	26.20	26.25	19	23,732	0.08%
2019/06/20	0	0.00	5	26.45	26.30	-5	23,667	-0.02%
2019/06/19	35	26.07	19	26.29	26.35	16	23,701	0.07%
2019/06/18	1	25.90	2	26.00	25.95	-1	23,540	0.00%
2019/06/17	48	25.95	2	26.00	25.90	46	23,709	0.19%
2019/06/14	32	25.85	18	25.75	25.90	14	23,776	0.06%
2019/06/13	48	25.58	67.6	25.53	25.55	-19.6	24,075	-0.08%
2019/06/12	55	25.57	1	25.70	25.80	54	23,782	0.23%
2019/06/11	8	26.80	2	26.75	26.55	6	22,365	0.03%
2019/06/10	4	27.30	74.1	27.45	27.30	-70.1	21,359	-0.33%
2019/06/06	0	0.00	4	27.31	27.40	-4	21,216	-0.02%
2019/06/05	0	0.00	1.3	27.35	27.25	-1.3	21,017	-0.01%
2019/06/03	3	27.03	2.1	27.05	27.20	0.9	21,008	0.00%
2019/05/31	12	27.60	6	27.43	27.40	6	20,625	0.03%
2019/05/30	7	27.06	2	27.03	27.20	5	20,292	0.02%
2019/05/28	2	26.50	0	0.00	26.65	2	20,048	0.01%
2019/05/27	0	0.00	25	26.23	26.35	-25	19,647	-0.13%
2019/05/24	0	0.00	66	26.08	26.10	-66	19,623	-0.34%
2019/05/22	6	25.90	31	25.99	26.05	-25	19,294	-0.13%
2019/05/21	57	26.29	26	26.18	26.20	31	19,193	0.16%
2019/05/20	3	25.27	2	25.48	25.50	1	18,601	0.01%
2019/05/17	1	25.20	2	25.25	25.15	-1	18,585	-0.01%
2019/05/16	5	25.10	0.6	25.20	25.10	4.4	18,606	0.02%
2019/05/15	0	0.00	2	25.20	25.15	-2	18,588	-0.01%
2019/05/14	2	25.08	4	25.08	25.00	-2	18,916	-0.01%
2019/05/13	2	25.08	2	25.03	25.20	0	18,807	0.00%
2019/05/10	4	25.10	0	0.00	25.00	4	18,849	0.02%
2019/05/09	3	25.05	2	25.20	25.00	1	18,933	0.01%
2019/05/08	2	25.10	0	0.00	25.10	2	18,851	0.01%
2019/05/07	2.1	25.06	0	0.00	25.15	2.1	18,793	0.01%
2019/05/06	9	25.00	100	25.05	25.00	-91	18,814	-0.48%
2019/05/03	9	25.30	0	0.00	25.30	9	18,468	0.05%
2019/05/02	1	25.55	42	25.50	25.50	-41	18,253	-0.22%
2019/04/30	4	25.33	54.8	25.28	25.35	-50.8	18,221	-0.28%
2019/04/29	100	25.40	2	25.28	25.40	98	18,211	0.54%
2019/04/26	0	0.00	1	24.60	24.75	-1	17,998	-0.01%
2019/04/24	0	0.00	4	24.31	24.25	-4	17,982	-0.02%
2019/04/23	0	0.00	5	24.25	24.25	-5	17,987	-0.03%
2019/04/22	33	24.15	51	24.20	24.20	-18	17,908	-0.10%
2019/04/19	51	24.10	0	0.00	24.10	51	18,069	0.28%
2019/04/16	0	0.00	2	23.95	23.90	-2	18,657	-0.01%
2019/04/12	1	23.70	5	23.75	23.85	-4	18,693	-0.02%
2019/04/11	10	23.88	2	23.85	23.90	8	18,397	0.04%
2019/04/10	3	23.95	0	0.00	24.00	3	18,284	0.02%
2019/04/09	11	23.89	3	23.97	24.00	8	18,336	0.04%
2019/04/08	8	23.99	2	23.95	23.95	6	18,029	0.03%
2019/04/03	1	23.85	0	0.00	24.00	1	17,704	0.01%
2019/04/02	10	23.90	0	0.00	24.00	10	17,400	0.06%
2019/04/01	5	23.90	7	23.89	23.85	-2	17,289	-0.01%
2019/03/29	10	23.52	4	23.58	23.75	6	17,047	0.04%
2019/03/28	2	23.38	7	23.43	23.60	-5	16,965	-0.03%
2019/03/27	32	23.49	0	0.00	23.45	32	16,785	0.19%
2019/03/26	0	0.00	99	23.56	23.55	-99	16,543	-0.60%
2019/03/25	60	23.45	47	23.45	23.45	13	16,759	0.08%
2019/03/22	13	23.40	1	23.50	23.60	12	16,503	0.07%
2019/03/21	4	23.30	0	0.00	23.35	4	16,257	0.02%
2019/03/20	18	23.24	0	0.00	23.30	18	16,136	0.11%
2019/03/19	2	23.23	1.3	23.30	23.30	0.7	15,773	0.00%
2019/03/18	26	22.92	2	23.10	23.10	24	15,502	0.15%
2019/03/15	13	22.47	5	22.47	22.50	8	14,950	0.05%
2019/03/14	0.3	22.40	0.1	22.40	22.35	0.2	14,889	0.00%
2019/03/13	14	22.32	50	22.35	22.40	-36	15,168	-0.24%
2019/03/12	3	22.15	3.3	22.36	22.40	-0.3	15,255	0.00%
2019/03/11	45	22.15	0	0.00	22.10	45	15,236	0.30%
2019/03/08	10	22.09	3.5	22.13	22.10	6.5	15,446	0.04%
2019/03/07	1	22.25	52	22.30	22.20	-51	15,604	-0.33%
2019/03/06	0	0.00	1	22.15	22.20	-1	15,520	-0.01%
2019/03/04	87	22.09	25	22.05	22.15	62	15,772	0.39%
2019/02/27	0	0.00	5.2	22.00	22.10	-5.2	15,696	-0.03%
2019/02/26	10.3	22.05	0	0.00	22.00	10.3	15,641	0.07%
2019/02/25	0	0.00	7.4	21.87	22.00	-7.4	15,615	-0.05%
2019/02/20	5	21.75	0	0.00	21.80	5	15,837	0.03%
2019/02/18	5	21.65	1	21.70	21.70	4	15,793	0.03%
2019/02/15	21	21.61	0	0.00	21.55	21	15,757	0.13%
2019/02/14	2	21.80	0	0.00	21.80	2	15,741	0.01%
2019/02/13	1	21.90	23	21.84	21.90	-22	15,671	-0.14%
2019/02/12	0	0.00	9	21.55	21.60	-9	15,307	-0.06%
2019/02/11	0	0.00	0.4	21.55	21.45	-0.4	15,363	0.00%
2019/01/30	1	21.30	0	0.00	21.35	1	15,373	0.01%
2019/01/29	1	21.10	0	0.00	21.25	1	15,262	0.01%
2019/01/25	10	21.15	20.2	21.15	21.20	-10.2	15,427	-0.07%
2019/01/24	0	0.00	0.1	21.20	21.15	-0.1	15,386	0.00%
2019/01/23	15	21.15	0.2	21.20	21.15	14.8	15,689	0.09%
2019/01/22	12	21.25	40.3	21.35	21.35	-28.3	15,855	-0.18%
2019/01/18	0	0.00	1	21.10	21.20	-1	16,342	-0.01%
2019/01/17	3	20.82	3	20.80	20.95	0	16,698	0.00%
2019/01/16	0.3	21.05	0	0.00	21.00	0.3	17,012	0.00%
2019/01/11	1	21.00	25	21.00	21.00	-24	17,687	-0.14%
2019/01/10	1	20.75	1	20.90	20.90	0	17,599	0.00%
2019/01/09	0	0.00	4	20.61	20.70	-4	17,810	-0.02%
2019/01/08	4	20.30	0	0.00	20.30	4	17,839	0.02%
2019/01/07	32	20.25	0	0.00	20.30	32	18,123	0.18%
2019/01/03	0.5	20.20	0	0.00	20.10	0.5	19,529	0.00%
2018/12/28	1.5	20.13	27	20.20	20.10	-25.5	19,901	-0.13%
2018/12/27	0	0.00	7	20.21	20.25	-7	19,989	-0.04%
2018/12/26	8	20.03	0	0.00	20.00	8	20,202	0.04%
2018/12/25	2	20.05	0	0.00	20.05	2	20,285	0.01%
2018/12/24	0	0.00	0.4	20.25	20.20	-0.4	20,467	0.00%
2018/12/21	3	20.08	10	20.18	20.00	-7	20,553	-0.03%
2018/12/20	7.2	20.10	0	0.00	20.05	7.2	20,632	0.03%
2018/12/19	25	20.10	0	0.00	20.20	25	20,630	0.12%
2018/12/18	33	20.08	1	20.30	20.05	32	20,689	0.15%
2018/12/14	2	20.53	10	20.65	20.50	-8	20,668	-0.04%
2018/12/13	1.1	20.56	30	20.65	20.60	-28.9	20,707	-0.14%
2018/12/12	0	0.00	2	20.43	20.45	-2	20,676	-0.01%
2018/12/11	4	20.19	0	0.00	20.20	4	20,699	0.02%
2018/12/10	59	20.25	0	0.00	20.20	59	20,823	0.28%
2018/12/07	15	20.40	0	0.00	20.35	15	20,881	0.07%
2018/12/06	9	20.52	1	20.50	20.45	8	20,842	0.04%
2018/12/05	14.2	20.68	0	0.00	20.65	14.2	20,622	0.07%
2018/12/03	11	20.93	11	20.95	21.00	0	21,048	0.00%
2018/11/30	7	20.74	0	0.00	20.80	7	21,058	0.03%
2018/11/29	0.9	20.70	0	0.00	20.65	0.9	20,923	0.00%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/27	0	0.00	1	20.75	20.70	-1	20,751	0.00%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/22	5	20.80	0	0.00	20.85	5	20,940	0.02%
2018/11/21	5	20.80	143	20.85	20.95	-138	20,971	-0.66%	大賣/鉅額交易
2018/11/20	5	21.00	0	0.00	21.00	5	20,952	0.02%
2018/11/19	0.2	21.30	0	0.00	21.15	0.2	20,867	0.00%
2018/11/16	1	21.10	0	0.00	21.30	1	20,940	0.00%
2018/11/14	2	21.13	1	21.15	21.25	1	21,141	0.00%
2018/11/12	2	21.10	0	0.00	21.10	2	21,230	0.01%
2018/11/09	2	21.20	0	0.00	21.20	2	21,388	0.01%
2018/11/08	12	21.28	0	0.00	21.35	12	21,427	0.06%
2018/11/07	1	21.15	0	0.00	21.10	1	21,259	0.00%
2018/11/06	0	0.00	3	20.95	20.95	-3	21,331	-0.01%
2018/11/05	10	20.65	4	20.74	20.90	6	21,271	0.03%
2018/11/02	1	20.40	7	20.65	20.95	-6	21,327	-0.03%
2018/10/31	0	0.00	5	20.26	20.50	-5	21,654	-0.02%
2018/10/30	2	19.78	0	0.00	19.85	2	21,381	0.01%
2018/10/29	3	19.68	0	0.00	19.60	3	21,457	0.01%
2018/10/26	3	19.95	1	19.95	19.85	2	21,237	0.01%
2018/10/25	50	19.80	1	19.95	19.95	49	20,989	0.23%
2018/10/24	3	20.20	0	0.00	20.40	3	20,864	0.01%
2018/10/23	10.7	20.70	0	0.00	20.55	10.7	20,596	0.05%
2018/10/22	3.1	20.95	22	20.95	20.90	-18.9	20,634	-0.09%
2018/10/19	5	21.10	0	0.00	21.20	5	21,371	0.02%
2018/10/17	5	21.25	0	0.00	21.30	5	22,288	0.02%
2018/10/16	8	21.25	5	21.20	21.25	3	22,707	0.01%
2018/10/15	0	0.00	4	21.55	21.50	-4	22,810	-0.02%
2018/10/12	12	21.36	44	21.59	21.75	-32	22,725	-0.14%
2018/10/11	27	21.56	13.6	21.58	21.60	13.4	22,514	0.06%
2018/10/08	1	22.05	5	21.90	22.05	-4	21,599	-0.02%
2018/10/05	4	22.05	20	22.08	22.05	-16	21,648	-0.07%
2018/10/04	30	22.16	1	22.40	22.20	29	21,719	0.13%
2018/10/02	3	22.38	2	22.40	22.45	1	21,800	0.00%
2018/09/28	1	22.40	0.1	22.55	22.55	0.9	21,924	0.00%
2018/09/25	0.1	22.70	1	22.75	22.75	-0.9	21,931	0.00%
2018/09/21	0	0.00	77	22.50	22.65	-77	21,926	-0.35%
2018/09/20	2	22.23	30	22.30	22.20	-28	21,815	-0.13%
2018/09/19	1	22.25	29	22.40	22.30	-28	21,922	-0.13%
2018/09/18	0	0.00	81	22.28	22.40	-81	21,967	-0.37%
2018/09/17	0	0.00	47	22.40	22.30	-47	22,111	-0.21%
2018/09/14	5	22.40	45	22.45	22.35	-40	23,007	-0.17%
2018/09/13	21	22.30	0	0.00	22.40	21	23,321	0.09%
2018/09/12	11	22.15	10	22.30	22.25	1	23,916	0.00%
2018/09/11	20	22.20	0	0.00	22.30	20	24,111	0.08%
2018/09/10	0	0.00	3	22.30	22.30	-3	24,379	-0.01%
2018/09/07	1	22.30	65	22.50	22.30	-64	24,644	-0.26%
2018/09/06	21	22.05	0	0.00	22.00	21	24,498	0.09%
2018/09/05	6	22.30	0	0.00	22.25	6	24,306	0.02%
2018/09/04	10	22.45	3	22.48	22.45	7	24,389	0.03%
2018/09/03	2.5	22.42	0	0.00	22.45	2.5	24,495	0.01%
2018/08/31	0	0.00	1.1	22.41	22.60	-1.1	24,580	0.00%
2018/08/30	12	22.36	1.8	22.39	22.45	10.2	24,596	0.04%
2018/08/29	6	22.50	0	0.00	22.60	6	24,861	0.02%
2018/08/28	0.3	22.45	0	0.00	22.45	0.3	24,888	0.00%
2018/08/27	6	22.13	0.1	22.25	22.25	5.9	24,877	0.02%
2018/08/24	0	0.00	1	22.15	22.25	-1	25,024	0.00%
2018/08/23	0	0.00	2	22.40	22.35	-2	26,130	-0.01%
2018/08/22	0	0.00	3	22.20	22.25	-3	26,468	-0.01%
2018/08/21	2	21.93	3	21.93	22.00	-1	26,256	0.00%
2018/08/20	0	0.00	10	21.80	21.80	-10	26,210	-0.04%
2018/08/16	2	21.40	18	21.63	21.80	-16	26,087	-0.06%
2018/08/14	0	0.00	1	21.65	21.70	-1	26,005	0.00%
2018/08/13	7	21.54	1	21.55	21.60	6	26,031	0.02%
2018/08/10	5	21.66	0	0.00	21.80	5	25,809	0.02%
2018/08/09	2	21.80	0	0.00	21.70	2	25,901	0.01%
2018/08/08	0	0.00	8	21.88	21.95	-8	25,510	-0.03%
2018/08/07	36	21.77	0	0.00	21.65	36	25,626	0.14%
2018/08/06	0	0.00	19.3	21.42	21.65	-19.3	25,757	-0.07%
2018/08/03	31.5	21.25	0	0.00	21.30	31.5	25,721	0.12%
2018/08/02	5	21.27	0	0.00	21.25	5	25,593	0.02%
2018/08/01	2	21.23	0	0.00	21.40	2	25,543	0.01%
2018/07/31	7	21.06	10	21.38	21.35	-3	25,618	-0.01%
2018/07/30	2.4	20.92	10	21.05	21.00	-7.6	25,488	-0.03%
2018/07/27	20	20.95	0	0.00	20.95	20	25,593	0.08%
2018/07/26	17	20.99	3	21.00	21.10	14	25,359	0.06%
2018/07/25	1	22.35	0	0.00	22.45	1	24,594	0.00%
2018/07/24	5.5	22.35	3	22.33	22.35	2.5	24,225	0.01%
2018/07/23	2	22.15	25	22.12	22.20	-23	23,943	-0.10%
2018/07/20	0	0.00	15	21.90	21.90	-15	23,817	-0.06%
2018/07/19	0	0.00	1	21.80	21.80	-1	23,401	0.00%
2018/07/18	8	21.74	1	21.70	21.70	7	23,302	0.03%
2018/07/17	0	0.00	1.1	21.76	21.70	-1.1	23,322	0.00%
2018/07/16	7	21.76	0	0.00	21.70	7	23,204	0.03%
2018/07/13	3	21.75	0	0.00	21.80	3	23,181	0.01%
2018/07/12	6	21.34	15	21.60	21.65	-9	22,993	-0.04%
2018/07/11	11	21.21	0	0.00	21.25	11	22,821	0.05%
2018/07/10	10	21.20	1	21.15	21.15	9	22,723	0.04%
2018/07/06	5	20.85	0	0.00	20.95	5	22,809	0.02%
2018/07/05	0	0.00	3	21.00	20.90	-3	22,934	-0.01%
2018/07/03	3	21.00	0	0.00	20.95	3	23,244	0.01%
2018/06/29	5	21.25	1	21.20	21.25	4	23,269	0.02%
2018/06/28	4	20.95	0	0.00	20.90	4	23,018	0.02%
2018/06/22	9	20.87	0	0.00	20.90	9	22,187	0.04%
2018/06/21	29	21.07	0	0.00	21.05	29	21,835	0.13%
2018/06/19	26	21.22	2	21.20	21.20	24	21,255	0.11%
2018/06/14	6	21.56	2	21.55	21.40	4	20,688	0.02%
2018/06/13	8	21.82	0	0.00	21.75	8	20,651	0.04%
2018/06/12	0.9	21.95	0	0.00	21.95	0.9	20,943	0.00%
2018/06/11	5	21.80	0	0.00	21.90	5	20,742	0.02%
2018/06/08	6	21.80	1	21.80	21.85	5	20,647	0.02%
2018/06/07	5	21.80	0	0.00	21.90	5	20,550	0.02%
2018/06/06	10	21.55	11	21.73	21.80	-1	20,481	0.00%
2018/06/05	1	21.45	117	21.48	21.50	-116	20,094	-0.58%	大賣/鉅額交易
2018/06/04	0.1	21.25	0	0.00	21.25	0.1	19,888	0.00%
2018/06/01	3	20.93	0	0.00	21.10	3	19,806	0.02%
2018/05/30	2	21.05	1	21.00	21.00	1	18,518	0.01%
2018/05/28	3	21.17	2	21.20	21.25	1	18,174	0.01%
2018/05/25	1	21.15	2	21.20	21.15	-1	18,447	-0.01%
2018/05/24	2	21.10	1	21.15	21.20	1	18,530	0.01%
2018/05/23	12	21.15	1	21.20	21.15	11	18,745	0.06%
2018/05/18	1	21.15	1	21.20	21.15	0	19,484	0.00%
2018/05/17	10	21.23	0	0.00	21.15	10	19,752	0.05%
2018/05/16	0	0.00	1	21.10	21.10	-1	19,724	-0.01%
2018/05/15	7	21.16	3	21.25	21.15	4	20,236	0.02%
2018/05/14	0	0.00	8	21.26	21.20	-8	21,219	-0.04%
2018/05/10	2	20.70	0	0.00	20.80	2	20,762	0.01%
2018/05/08	12	20.68	0	0.00	20.70	12	20,609	0.06%
2018/05/07	1	20.65	7.9	20.66	20.70	-6.9	20,482	-0.03%
2018/05/03	5	20.63	1	20.55	20.55	4	19,964	0.02%
2018/05/02	22	20.88	2	20.88	20.85	20	19,853	0.10%
2018/04/30	4	20.95	5	21.00	21.00	-1	19,823	-0.01%
2018/04/27	8	20.56	0	0.00	20.60	8	19,442	0.04%
2018/04/26	4	20.55	13	20.54	20.55	-9	19,337	-0.05%
2018/04/25	6	20.12	2	20.10	20.25	4	18,756	0.02%
2018/04/24	0	0.00	2	20.30	20.25	-2	18,750	-0.01%
2018/04/23	24	20.24	0	0.00	20.15	24	18,664	0.13%
2018/04/19	2	20.15	0	0.00	20.20	2	18,391	0.01%
2018/04/18	0	0.00	4.5	20.08	20.10	-4.5	18,405	-0.02%
2018/04/17	12	20.08	0	0.00	20.05	12	18,418	0.07%
2018/04/16	3	20.00	0	0.00	20.15	3	18,419	0.02%
2018/04/13	6	20.09	12	20.15	20.05	-6	18,429	-0.03%
2018/04/12	0	0.00	1	20.05	20.10	-1	18,673	-0.01%
2018/04/11	10	19.93	3	19.95	20.00	7	18,618	0.04%
2018/04/10	0	0.00	1	19.70	19.80	-1	18,443	-0.01%
2018/04/09	3	19.45	0	0.00	19.60	3	18,617	0.02%
2018/04/03	3	19.42	0	0.00	19.45	3	18,393	0.02%
2018/04/02	1	19.45	0	0.00	19.50	1	18,244	0.01%
2018/03/31	1	19.55	0	0.00	19.55	1	18,130	0.01%
2018/03/30	0	0.00	2	19.60	19.50	-2	18,148	-0.01%
2018/03/29	1	19.45	0	0.00	19.60	1	18,061	0.01%
2018/03/28	10	19.40	0	0.00	19.50	10	17,940	0.06%
2018/03/27	15	19.48	0	0.00	19.45	15	17,863	0.08%
2018/03/26	10	19.35	0	0.00	19.35	10	17,556	0.06%
2018/03/23	36	19.39	0	0.00	19.40	36	17,404	0.21%
2018/03/22	5	19.63	8	19.60	19.60	-3	17,160	-0.02%
2018/03/20	4	19.50	0	0.00	19.50	4	17,193	0.02%
2018/03/19	6	19.50	10	19.55	19.60	-4	17,095	-0.02%
2018/03/16	2	19.33	0	0.00	19.30	2	16,798	0.01%
2018/03/15	1	19.35	0	0.00	19.35	1	16,415	0.01%
2018/03/14	2	19.45	0	0.00	19.45	2	16,414	0.01%
2018/03/13	2	19.48	12	19.50	19.55	-10	16,419	-0.06%
2018/03/12	0	0.00	3	19.40	19.50	-3	16,407	-0.02%
2018/03/07	0	0.00	5	19.35	19.40	-5	16,752	-0.03%
2018/03/06	1	19.40	1	19.35	19.35	0	17,009	0.00%
2018/03/05	1	19.25	0	0.00	19.20	1	17,229	0.01%
2018/03/02	5	19.30	0	0.00	19.35	5	17,120	0.03%
2018/03/01	1	19.40	0	0.00	19.40	1	17,038	0.01%
2018/02/27	0	0.00	5	19.50	19.35	-5	16,915	-0.03%
2018/02/23	0	0.00	300	19.30	19.30	-300	16,730	-1.79%	大賣/鉅額交易
2018/02/22	0	0.00	1.9	19.25	19.30	-1.9	17,184	-0.01%
2018/02/21	3	19.17	11	19.25	19.30	-8	17,463	-0.05%
2018/02/12	0	0.00	8	18.89	18.80	-8	17,075	-0.05%
2018/02/09	2	18.70	5	18.75	18.70	-3	16,791	-0.02%
2018/02/08	11	18.85	7	18.89	18.90	4	16,543	0.02%
2018/02/07	32	18.79	11	18.91	18.65	21	16,492	0.13%
2018/02/06	78	18.62	44	18.50	18.50	34	16,036	0.21%
2018/02/05	5	19.01	0	0.00	19.10	5	14,890	0.03%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/02/01	0	0.00	6	19.30	19.30	-6	14,743	-0.04%
2018/01/30	2	19.40	0	0.00	19.30	2	14,652	0.01%
2018/01/29	15	19.45	5	19.44	19.50	10	14,592	0.07%
2018/01/26	20	19.40	0	0.00	19.45	20	14,560	0.14%
2018/01/24	31	19.35	2	19.45	19.45	29	14,371	0.20%
2018/01/23	5	19.45	11	19.51	19.55	-6	14,207	-0.04%
2018/01/22	2	19.50	5	19.60	19.60	-3	14,192	-0.02%
2018/01/19	23	19.54	21	19.55	19.60	2	14,125	0.01%
2018/01/18	30	19.50	22	19.55	19.55	8	14,103	0.06%
2018/01/17	12	19.41	24	19.44	19.50	-12	14,104	-0.09%
2018/01/16	23	19.54	1	19.50	19.45	22	13,944	0.16%
2018/01/15	25	19.51	3.4	19.50	19.50	21.6	13,804	0.16%
2018/01/12	1	19.45	0	0.00	19.50	1	13,625	0.01%
2018/01/10	0	0.00	6	19.53	19.60	-6	13,576	-0.04%
2018/01/09	0	0.00	0.6	19.50	19.60	-0.6	13,486	0.00%
2018/01/08	3	19.55	18	19.56	19.60	-15	13,493	-0.11%
2018/01/04	1	19.20	17	19.29	19.30	-16	13,178	-0.12%
2018/01/03	1	19.15	35	19.19	19.35	-34	13,256	-0.26%