玉山金 (2884)-康和-澎湖券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,784張
產業
上市金融類股
3166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－康和-澎湖券商分點個股進出

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

康和-澎湖券商分點個股進出
康和-澎湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	4.1	28.18	1	28.35	28.65	3.1	29,765	0.01%
2024/05/22	32	28.79	0	0.00	28.50	32	28,969	0.11%
2024/05/21	9	29.15	0	0.00	28.85	9	28,352	0.03%
2024/05/20	10	29.15	2.6	29.35	29.40	7.4	27,499	0.03%
2024/05/17	0	0.00	3	28.92	29.00	-3	26,294	-0.01%
2024/05/16	0	0.00	24.5	28.28	28.30	-24.5	25,180	-0.10%
2024/05/15	1	28.00	0	0.00	28.00	1	24,945	0.00%
2024/05/14	21.1	28.00	0	0.00	27.90	21.1	25,005	0.08%
2024/05/13	2.7	28.30	1	28.25	28.30	1.7	25,333	0.01%
2024/05/10	0	0.00	5	28.35	28.50	-5	25,250	-0.02%
2024/05/09	1	28.10	0	0.00	27.90	1	25,063	0.00%
2024/05/07	0	0.00	30	28.19	28.20	-30	24,922	-0.12%
2024/05/06	1	28.10	0.4	28.00	28.10	0.6	24,685	0.00%
2024/05/02	0.1	27.45	0.1	27.45	27.45	0	24,077	0.00%
2024/04/29	0	0.00	13	27.51	27.65	-13	23,856	-0.05%
2024/04/26	0	0.00	8	27.15	27.10	-8	23,407	-0.03%
2024/04/25	0	0.00	1.4	27.01	27.15	-1.4	23,519	-0.01%
2024/04/23	0	0.00	5	27.30	27.20	-5	23,582	-0.02%
2024/04/22	0.1	27.00	0.1	26.95	27.05	0.1	23,508	0.00%
2024/04/19	26	26.40	0	0.00	26.55	26	23,286	0.11%
2024/04/18	0	0.00	15	27.00	27.00	-15	22,782	-0.07%
2024/04/17	2	26.23	0	26.55	26.50	2	22,603	0.01%
2024/04/16	34	26.53	0	0.00	26.30	34	22,238	0.15%
2024/04/15	0	0.00	0	27.05	27.05	0	21,578	0.00%
2024/04/12	1	27.05	2	27.10	27.10	-1	21,487	0.00%
2024/04/11	42.3	27.15	3.1	27.15	27.25	39.3	21,342	0.18%
2024/04/10	1	27.10	0	0.00	27.15	1	21,272	0.00%
2024/04/09	1	27.20	0	27.15	27.30	1	21,201	0.00%
2024/04/03	10	26.95	0	0.00	26.90	10	20,964	0.05%
2024/04/02	4	27.26	0.8	27.25	27.30	3.2	20,732	0.02%
2024/04/01	0.1	27.25	0	0.00	27.35	0.1	20,725	0.00%
2024/03/26	0	0.00	23	27.28	27.35	-23	20,157	-0.11%
2024/03/25	2	27.00	0	0.00	27.05	2	19,831	0.01%
2024/03/22	10	27.05	0	27.05	27.10	10	19,769	0.05%
2024/03/21	0.1	26.65	5.4	26.70	26.75	-5.3	19,355	-0.03%
2024/03/20	0	0.00	0.1	26.50	26.50	-0.1	19,372	0.00%
2024/03/19	7.9	26.59	0.1	26.47	26.55	7.8	19,384	0.04%
2024/03/18	0	0.00	7	26.50	26.50	-7	19,138	-0.04%
2024/03/15	0	0.00	1	26.20	26.20	-1	18,545	-0.01%
2024/03/14	0	0.00	2.1	25.90	26.05	-2.1	17,906	-0.01%
2024/03/12	0	25.55	0	0.00	25.65	0	17,248	0.00%
2024/03/11	4.4	25.35	0	0.00	25.50	4.4	17,255	0.03%
2024/03/08	13	25.29	0	0.00	25.30	13	17,111	0.08%
2024/03/07	10	25.30	0.1	25.40	25.40	9.9	16,848	0.06%
2024/03/06	0	0.00	16	25.35	25.40	-16	16,754	-0.10%
2024/03/05	0	0.00	0.1	25.38	25.30	-0.1	17,078	0.00%
2024/03/04	0	0.00	9	25.35	25.35	-9	17,106	-0.05%
2024/03/01	1.1	25.31	13	25.34	25.35	-11.9	17,143	-0.07%
2024/02/29	9.5	25.24	7.7	25.30	25.25	1.8	17,045	0.01%
2024/02/27	8.1	25.06	3.4	25.06	25.10	4.7	16,349	0.03%
2024/02/26	2.1	24.35	0	0.00	24.35	2.1	15,680	0.01%
2024/02/23	1	24.50	0	0.00	24.40	1	15,393	0.01%
2024/02/22	10.1	24.55	0	0.00	24.50	10.1	15,548	0.07%
2024/02/21	0.2	24.75	0	0.00	24.65	0.2	15,462	0.00%
2024/02/19	1.8	24.80	28	24.70	24.80	-26.2	15,942	-0.16%
2024/02/16	2	24.65	0.2	24.70	24.65	1.8	16,164	0.01%
2024/02/15	1.5	24.75	0	0.00	24.65	1.5	16,245	0.01%
2024/02/05	2	24.50	0	0.00	24.50	2	16,018	0.01%
2024/02/02	1.7	24.87	0	0.00	24.85	1.7	15,635	0.01%
2024/02/01	2.1	24.83	0	0.00	24.90	2.1	15,583	0.01%
2024/01/30	2	24.80	0	0.00	24.75	2	15,642	0.01%
2024/01/24	1	24.55	0	0.00	24.65	1	15,832	0.01%
2024/01/23	1.6	24.67	0	0.00	24.65	1.6	15,780	0.01%
2024/01/22	4.2	24.56	0	0.00	24.55	4.2	15,738	0.03%
2024/01/18	1	24.55	0	0.00	24.55	1	15,506	0.01%
2024/01/17	2	24.70	0	0.00	24.60	2	15,396	0.01%
2024/01/15	0	25.40	0	0.00	25.40	0	14,957	0.00%
2024/01/12	10	25.35	0	0.00	25.35	10	15,170	0.07%
2024/01/11	1.5	25.45	0	0.00	25.40	1.5	15,220	0.01%
2024/01/05	0	0.00	4	25.65	25.65	-4	15,177	-0.03%
2024/01/04	0	25.65	0	0.00	25.70	0	15,318	0.00%
2024/01/03	1	25.55	0	0.00	25.60	1	15,632	0.01%
2024/01/02	0.1	25.80	0	0.00	25.90	0.1	15,580	0.00%
2023/12/29	0	0.00	1	25.80	25.80	-1	15,639	-0.01%
2023/12/25	0	0.00	0.2	25.40	25.35	-0.2	15,844	0.00%
2023/12/22	0	25.40	0	0.00	25.40	0	15,902	0.00%
2023/12/21	0.8	25.40	0	0.00	25.40	0.8	15,928	0.01%
2023/12/20	5	25.35	0	0.00	25.40	5	15,837	0.03%
2023/12/19	10	25.35	0	0.00	25.50	10	15,759	0.06%
2023/12/15	0	0.00	0.1	25.70	25.70	-0.1	16,006	0.00%
2023/12/14	0	0.00	5	25.70	25.75	-5	15,631	-0.03%
2023/12/13	1	25.35	0.2	25.50	25.45	0.8	15,320	0.01%
2023/12/12	1	25.45	0	0.00	25.50	1	15,780	0.01%
2023/12/11	2.3	25.60	0	0.00	25.60	2.3	15,935	0.01%
2023/12/08	2	25.55	0.9	25.55	25.60	1.1	15,933	0.01%
2023/12/05	0.6	25.30	0	0.00	25.45	0.6	15,903	0.00%
2023/12/04	2	25.15	0	0.00	25.25	2	15,964	0.01%
2023/12/01	5.1	25.27	0	0.00	25.25	5.1	16,050	0.03%
2023/11/30	0	0.00	1.1	25.64	25.60	-1.1	15,938	-0.01%
2023/11/29	0	0.00	1	25.70	25.55	-1	15,390	-0.01%
2023/11/28	0	0.00	2.2	25.67	25.70	-2.2	15,247	-0.01%
2023/11/24	0	0.00	2	25.50	25.50	-2	15,446	-0.01%
2023/11/22	5.3	25.50	0	0.00	25.50	5.3	15,421	0.03%
2023/11/21	0.8	25.60	0.1	25.60	25.70	0.7	15,392	0.00%
2023/11/20	20	25.15	0	0.00	25.20	20	15,160	0.13%
2023/11/17	0	0.00	1	25.25	25.15	-1	15,128	-0.01%
2023/11/16	0	0.00	2.1	25.01	25.15	-2.1	15,028	-0.01%
2023/11/15	0.8	24.60	0	0.00	24.60	0.8	14,492	0.01%
2023/11/14	0	24.50	0	0.00	24.50	0	14,218	0.00%
2023/11/13	0.2	24.55	1.1	24.64	24.50	-0.8	14,179	-0.01%
2023/11/10	0	0.00	0	24.50	24.50	0	14,489	0.00%
2023/11/06	0	0.00	9	24.55	24.55	-9	14,703	-0.06%
2023/11/01	0.1	23.95	0	0.00	23.85	0.1	14,552	0.00%
2023/10/30	4.3	23.86	0	0.00	23.85	4.3	14,894	0.03%
2023/10/25	1	23.95	0	0.00	23.95	1	15,050	0.01%
2023/10/24	0	24.00	0	0.00	23.95	0	15,626	0.00%
2023/10/23	1.9	23.99	4	23.95	24.05	-2.1	16,228	-0.01%
2023/10/20	2.2	23.93	0	0.00	24.00	2.2	16,482	0.01%
2023/10/19	1	24.30	0	0.00	24.20	1	16,384	0.01%
2023/10/18	2	24.50	0	0.00	24.50	2	16,613	0.01%
2023/10/16	0.5	24.70	0	0.00	24.70	0.5	16,846	0.00%
2023/10/12	1	24.61	0	0.00	24.75	1	17,048	0.01%
2023/10/11	0.9	24.60	3.2	24.55	24.60	-2.2	17,071	-0.01%
2023/10/05	1.1	24.06	0	0.00	24.00	1.1	16,946	0.01%
2023/10/04	6	23.82	1	23.85	23.80	5	16,918	0.03%
2023/10/03	3	24.08	1	24.15	24.10	2	16,657	0.01%
2023/10/02	0.7	24.30	0	0.00	24.15	0.7	16,730	0.00%
2023/09/28	0	24.25	0	0.00	24.25	0	17,234	0.00%
2023/09/27	2.9	24.12	0	0.00	24.15	2.9	17,375	0.02%
2023/09/26	1	24.15	0	24.30	24.15	1	17,441	0.01%
2023/09/25	0.3	24.35	0	0.00	24.30	0.3	17,418	0.00%
2023/09/22	0	24.20	0	0.00	24.10	0	17,676	0.00%
2023/09/21	7.2	24.09	0	0.00	24.05	7.2	17,755	0.04%
2023/09/20	0	0.00	2.2	24.41	24.35	-2.2	17,558	-0.01%
2023/09/19	0	0.00	6.2	24.50	24.45	-6.2	17,476	-0.04%
2023/09/18	1	24.40	6.6	24.36	24.45	-5.6	17,648	-0.03%
2023/09/15	1	24.40	0	0.00	24.40	1	17,710	0.01%
2023/09/14	0.8	24.80	0	0.00	24.80	0.8	17,220	0.00%
2023/09/12	1	24.15	1	24.10	24.25	0	17,281	0.00%
2023/09/11	1.7	24.15	0	0.00	24.15	1.7	17,201	0.01%
2023/09/08	0	0.00	2	24.20	24.20	-2	17,161	-0.01%
2023/09/07	4.1	24.24	0	0.00	24.20	4.1	17,201	0.02%
2023/09/06	6	24.43	0	0.00	24.35	6	17,154	0.03%
2023/09/05	2	24.53	0	0.00	24.50	2	17,051	0.01%
2023/09/04	0	24.65	0	0.00	24.60	0	17,088	0.00%
2023/09/01	2.4	24.65	0	0.00	24.55	2.4	17,206	0.01%
2023/08/31	2.7	24.73	0	0.00	24.45	2.7	17,334	0.02%
2023/08/30	0.1	24.85	0	0.00	24.80	0.1	17,105	0.00%
2023/08/28	1	24.55	0	0.00	24.50	1	17,312	0.01%
2023/08/25	1.7	24.42	0	0.00	24.35	1.7	17,853	0.01%
2023/08/24	5.2	24.43	5	24.40	24.40	0.2	17,935	0.00%
2023/08/23	2	24.60	0	0.00	24.55	2	17,763	0.01%
2023/08/22	1	24.65	0	0.00	24.65	1	17,798	0.01%
2023/08/21	1.2	24.84	0.3	24.95	24.85	0.9	17,833	0.01%
2023/08/18	5	24.65	2	24.60	24.60	3	17,896	0.02%
2023/08/17	0.5	24.70	0	0.00	24.50	0.5	17,943	0.00%
2023/08/16	2.1	24.60	0.3	24.75	24.55	1.9	17,968	0.01%
2023/08/14	1	25.40	2	25.40	25.35	-1	18,157	-0.01%
2023/08/10	0	0.00	3	25.85	25.85	-3	18,654	-0.02%
2023/08/09	0	0.00	0.3	25.74	25.90	-0.3	18,587	0.00%
2023/08/08	1	25.70	0.2	25.78	25.60	0.8	18,629	0.00%
2023/08/04	2	25.55	0	0.00	25.55	2	19,029	0.01%
2023/08/02	1	25.80	0	0.00	25.65	1	19,034	0.01%
2023/08/01	0.3	26.00	0	0.00	25.95	0.3	18,926	0.00%
2023/07/31	1	25.90	0	0.00	25.85	1	18,911	0.01%
2023/07/27	2	25.95	0	0.00	26.00	2	19,073	0.01%
2023/07/26	0.8	26.85	0	0.00	26.95	0.8	18,746	0.00%
2023/07/25	0.6	26.50	4.1	26.55	26.55	-3.5	18,198	-0.02%
2023/07/24	0	26.35	0.3	26.35	26.25	-0.3	17,976	0.00%
2023/07/21	0.2	26.55	3.1	26.60	26.45	-2.9	17,922	-0.02%
2023/07/20	0	0.00	5	26.55	26.60	-5	17,686	-0.03%
2023/07/19	5	26.40	0	0.00	26.45	5	17,536	0.03%
2023/07/18	0	0.00	0.1	26.40	26.45	-0.1	17,454	0.00%
2023/07/17	1	26.40	0.3	26.35	26.45	0.7	17,439	0.00%
2023/07/14	0.6	26.15	4.1	26.10	26.30	-3.6	17,330	-0.02%
2023/07/13	0	26.00	0	0.00	26.00	0	17,212	0.00%
2023/07/12	2.1	25.69	0	0.00	25.95	2.1	17,202	0.01%
2023/07/11	5.1	25.56	0	0.00	25.80	5.1	17,178	0.03%
2023/07/10	5	25.50	0	25.65	25.45	5	17,133	0.03%
2023/07/07	3.2	25.54	0	0.00	25.55	3.2	17,090	0.02%
2023/07/06	1	25.85	0	0.00	25.80	1	17,046	0.01%
2023/07/05	0	0.00	1.1	26.10	26.15	-1.1	16,503	-0.01%
2023/07/04	0	26.05	5	26.00	26.05	-5	16,516	-0.03%
2023/07/03	0.3	26.20	0	0.00	26.20	0.3	17,050	0.00%
2023/06/30	0	0.00	1	25.95	26.05	-1	17,383	-0.01%
2023/06/27	1	26.25	0	0.00	26.20	1	17,375	0.01%
2023/06/26	0	26.40	0.1	26.35	26.35	-0.1	17,445	0.00%
2023/06/21	0.8	26.40	0	0.00	26.40	0.8	17,372	0.00%
2023/06/16	1.1	26.38	1	26.35	26.20	0.1	17,763	0.00%
2023/06/15	0.1	26.20	0	0.00	26.25	0.1	17,695	0.00%
2023/06/13	0	0.00	5	26.30	26.30	-5	18,799	-0.03%
2023/06/12	0.2	26.30	11	26.40	26.20	-10.8	18,972	-0.06%
2023/06/09	0	0.00	2	26.65	26.50	-2	19,209	-0.01%
2023/06/08	0.1	26.55	0	0.00	26.60	0.1	19,690	0.00%
2023/06/07	0.9	26.60	0	0.00	26.70	0.9	20,013	0.00%
2023/06/06	0.1	26.55	7	26.61	26.55	-6.9	20,186	-0.03%
2023/06/05	5	26.35	3	26.30	26.35	2	20,288	0.01%
2023/06/02	0.2	25.98	0.6	26.00	26.00	-0.4	20,283	0.00%
2023/06/01	0.3	25.90	0	0.00	25.85	0.3	20,341	0.00%
2023/05/30	2	25.90	0	0.00	25.90	2	20,093	0.01%
2023/05/29	5	25.85	0	0.00	25.80	5	20,295	0.02%
2023/05/25	3	25.83	2	25.90	25.80	1	21,338	0.00%
2023/05/23	1	26.10	0	0.00	26.10	1	24,309	0.00%
2023/05/22	0.7	26.20	0	0.00	26.20	0.7	24,670	0.00%
2023/05/19	0	0.00	1.7	26.16	26.30	-1.7	24,822	-0.01%
2023/05/18	0	0.00	2	25.95	26.00	-2	24,535	-0.01%
2023/05/17	0	0.00	2.1	25.77	25.90	-2.1	24,518	-0.01%
2023/05/16	1	25.45	7.9	25.45	25.70	-6.9	24,504	-0.03%
2023/05/15	0	0.00	4	25.25	25.30	-4	24,649	-0.02%
2023/05/11	0.2	25.45	0.1	25.45	25.45	0.2	24,717	0.00%
2023/05/10	0	0.00	35	25.46	25.50	-35	24,967	-0.14%
2023/05/04	0.2	24.85	2	24.80	24.90	-1.8	24,734	-0.01%
2023/05/03	0	24.85	8	24.75	24.80	-8	24,849	-0.03%
2023/05/02	1.3	24.68	0	0.00	24.90	1.3	25,028	0.01%
2023/04/28	0	0.00	1	24.95	24.95	-1	25,602	0.00%
2023/04/27	0	0.00	3	24.85	24.80	-3	25,915	-0.01%
2023/04/26	7	24.90	0	0.00	24.95	7	26,074	0.03%
2023/04/25	1.6	24.89	0.6	25.00	24.95	0.9	26,059	0.00%
2023/04/24	0.6	25.00	12	24.90	25.00	-11.4	26,186	-0.04%
2023/04/21	5.2	24.80	0	0.00	24.85	5.2	26,318	0.02%
2023/04/20	10	24.85	5	24.90	24.90	5	26,408	0.02%
2023/04/18	1.1	25.20	1	25.25	25.30	0.1	26,824	0.00%
2023/04/17	0	0.00	8	25.15	25.25	-8	26,845	-0.03%
2023/04/14	0	25.40	11	25.44	25.45	-11	26,928	-0.04%
2023/04/13	0.1	25.20	6	25.25	25.30	-5.9	26,870	-0.02%
2023/04/12	0	25.30	1.6	25.24	25.30	-1.6	26,846	-0.01%
2023/04/11	0.2	25.25	0.2	25.25	25.25	0	26,870	0.00%
2023/04/10	2	24.95	11	24.95	25.00	-9	26,754	-0.03%
2023/04/07	0	25.10	0.9	25.05	25.00	-0.9	26,718	0.00%
2023/04/06	0.3	25.55	5	25.50	25.45	-4.7	26,524	-0.02%
2023/03/30	0	0.00	0.2	25.00	25.00	-0.2	25,577	0.00%
2023/03/29	0	0.00	1	24.90	24.90	-1	25,366	0.00%
2023/03/28	1	24.75	0	0.00	24.80	1	25,574	0.00%
2023/03/27	0	0.00	2.8	24.68	24.70	-2.8	25,631	-0.01%
2023/03/24	0	0.00	20	24.63	24.70	-20	25,780	-0.08%
2023/03/23	0.1	24.50	11	24.65	24.65	-10.9	25,780	-0.04%
2023/03/22	1.5	24.45	0	0.00	24.45	1.5	25,746	0.01%
2023/03/21	0.2	24.05	0	0.00	23.95	0.2	25,969	0.00%
2023/03/20	1	23.70	0	0.00	23.75	1	25,940	0.00%
2023/03/17	0	0.00	10	23.80	23.70	-10	25,820	-0.04%
2023/03/16	20	23.62	0	0.00	23.55	20	25,737	0.08%
2023/03/15	4	24.10	1	24.00	24.00	3	25,346	0.01%
2023/03/14	2.1	24.10	0	0.00	24.05	2.1	25,227	0.01%
2023/03/13	4.1	24.23	0	0.00	24.35	4.1	24,999	0.02%
2023/03/10	1.5	24.67	0	0.00	24.55	1.5	24,830	0.01%
2023/03/09	2	24.90	0	0.00	24.85	2	24,730	0.01%
2023/03/07	10	24.85	0	0.00	25.00	10	25,186	0.04%
2023/03/06	0	0.00	1	24.75	24.85	-1	25,275	0.00%
2023/03/03	1	24.70	0.1	24.85	24.65	0.9	25,394	0.00%
2023/03/02	20	24.70	3	24.75	24.70	17	25,413	0.07%
2023/03/01	0.4	24.95	0	0.00	24.80	0.4	25,464	0.00%
2023/02/24	0	0.00	2	24.95	24.95	-2	25,274	-0.01%
2023/02/23	1.1	24.91	1	24.90	24.95	0.1	24,712	0.00%
2023/02/22	4.6	24.78	5	24.75	24.90	-0.4	24,520	0.00%
2023/02/21	100.2	24.74	19	24.69	24.75	81.2	24,211	0.34%
2023/02/20	10.2	26.05	10	26.00	26.00	0.2	22,032	0.00%
2023/02/17	5	25.40	2	25.35	25.40	3	22,020	0.01%
2023/02/16	0	25.25	0	0.00	25.10	0	22,302	0.00%
2023/02/15	0.1	25.15	2	25.05	25.05	-1.9	22,859	-0.01%
2023/02/14	11	25.26	0	0.00	25.25	11	22,744	0.05%
2023/02/13	1.2	25.18	8	25.19	25.20	-6.8	22,744	-0.03%
2023/02/10	5	24.55	0	0.00	24.70	5	22,403	0.02%
2023/02/09	10	24.60	0.5	24.65	24.60	9.5	22,403	0.04%
2023/02/08	21.1	24.59	3	24.45	24.50	18.1	22,448	0.08%
2023/02/07	1	24.45	0	0.00	24.40	1	22,204	0.00%
2023/02/03	2	24.70	0	0.00	24.70	2	21,991	0.01%
2023/02/02	1	24.70	0	0.00	24.65	1	22,066	0.00%
2023/02/01	10.3	24.65	0	0.00	24.65	10.3	21,983	0.05%
2023/01/31	0	0.00	6	24.60	24.50	-6	22,091	-0.03%
2023/01/30	1.3	24.53	0.3	24.60	24.90	0.9	21,892	0.00%
2023/01/17	2	24.25	0	0.00	24.15	2	21,493	0.01%
2023/01/16	5.1	24.50	3	24.55	24.45	2.1	21,542	0.01%
2023/01/13	0	0.00	6	24.30	24.25	-6	21,747	-0.03%
2023/01/12	0.2	24.17	0	0.00	24.05	0.2	22,253	0.00%
2023/01/11	0	0.00	10	24.38	24.20	-10	22,618	-0.04%
2023/01/09	0.1	24.60	0	0.00	24.60	0.1	23,482	0.00%
2023/01/05	0	24.10	0	0.00	24.00	0	24,293	0.00%
2023/01/04	2.3	23.82	0	0.00	23.80	2.3	24,469	0.01%
2023/01/03	2.2	24.01	0	0.00	24.00	2.2	24,994	0.01%
2022/12/29	5.1	23.95	0	0.00	24.10	5.1	25,674	0.02%
2022/12/28	2	24.13	0	0.00	24.05	2	25,844	0.01%
2022/12/27	1	24.25	0	0.00	24.30	1	26,088	0.00%
2022/12/23	5	24.06	0	0.00	24.10	5	26,908	0.02%
2022/12/22	0.6	24.40	0	0.00	24.35	0.6	27,330	0.00%
2022/12/21	1.2	24.07	0	0.00	24.10	1.2	27,681	0.00%
2022/12/20	8	24.04	0	0.00	24.00	8	27,990	0.03%
2022/12/19	1.1	24.18	0	0.00	24.30	1.1	28,030	0.00%
2022/12/16	1	24.30	0	0.00	24.25	1	28,079	0.00%
2022/12/15	1	24.40	0	0.00	24.60	1	28,313	0.00%
2022/12/13	5	24.28	0	0.00	24.20	5	28,309	0.02%
2022/12/12	1.1	24.47	0	0.00	24.55	1.1	27,953	0.00%
2022/12/09	2	24.68	0	0.00	24.65	2	28,309	0.01%
2022/12/06	3	24.18	0	0.00	24.20	3	28,176	0.01%
2022/12/05	3.1	24.30	0	0.00	24.25	3.1	28,230	0.01%
2022/12/02	9.7	24.30	0	0.00	24.15	9.7	28,164	0.03%
2022/12/01	14	24.75	0	0.00	24.60	14	28,065	0.05%
2022/11/30	3	24.63	0	0.00	24.80	3	27,907	0.01%
2022/11/28	6	23.77	0	0.00	24.10	6	27,285	0.02%
2022/11/25	6	23.90	0	0.00	24.15	6	27,359	0.02%
2022/11/23	2.1	23.91	0	0.00	24.00	2.1	27,320	0.01%
2022/11/22	1	23.65	0	0.00	23.75	1	27,186	0.00%
2022/11/21	4.2	23.57	0	0.00	23.75	4.2	27,053	0.02%
2022/11/18	2	23.50	0	0.00	23.70	2	26,863	0.01%
2022/11/17	0.3	23.70	1	23.65	23.75	-0.7	26,730	0.00%
2022/11/16	0	0.00	1	24.05	24.00	-1	26,587	0.00%
2022/11/15	2	24.10	0	0.00	24.20	2	26,305	0.01%
2022/11/14	1	23.95	0	0.00	24.05	1	25,900	0.00%
2022/11/11	5	23.90	0.1	23.95	24.00	4.9	25,449	0.02%
2022/11/10	0.3	23.35	0	0.00	23.20	0.3	24,852	0.00%
2022/11/09	12	23.43	0	0.00	23.45	12	24,785	0.05%
2022/11/08	0.1	23.55	3	23.43	23.50	-3	24,490	-0.01%
2022/11/04	4	22.98	0	0.00	23.05	4	24,457	0.02%
2022/11/03	0	0.00	5	23.10	23.05	-5	24,429	-0.02%
2022/11/02	12.5	23.25	0	0.00	23.25	12.5	24,583	0.05%
2022/11/01	0.2	23.49	0	0.00	23.40	0.2	24,560	0.00%
2022/10/31	5	23.20	0	0.00	23.20	5	24,549	0.02%
2022/10/28	5	23.00	0	0.00	23.15	5	24,458	0.02%
2022/10/27	9	23.25	0	0.00	23.10	9	24,668	0.04%
2022/10/26	0	0.00	1	23.35	23.20	-1	24,592	0.00%
2022/10/25	0.1	22.70	0	0.00	22.80	0.1	24,368	0.00%
2022/10/24	6.1	22.90	0	0.00	22.85	6.1	24,346	0.02%
2022/10/21	1.2	22.84	0	0.00	22.95	1.2	24,367	0.00%
2022/10/20	6.1	22.25	7.3	22.45	22.55	-1.2	24,420	0.00%
2022/10/19	4.6	22.68	0	0.00	22.50	4.6	24,148	0.02%
2022/10/18	6.3	22.98	2	22.95	23.00	4.3	24,006	0.02%
2022/10/17	3.1	23.14	0	0.00	23.10	3.1	23,675	0.01%
2022/10/14	7	23.76	0	0.00	23.55	7	23,619	0.03%
2022/10/13	3.2	23.93	0	0.00	23.75	3.2	23,349	0.01%
2022/10/12	2.2	24.21	0	0.00	24.60	2.2	22,797	0.01%
2022/10/11	2.2	24.43	10	24.55	24.40	-7.8	22,867	-0.03%
2022/10/06	10	25.40	0	0.00	25.45	10	22,453	0.04%
2022/10/05	9	25.32	0	0.00	25.25	9	22,312	0.04%
2022/10/04	1	25.30	0	0.00	25.30	1	22,603	0.00%
2022/10/03	2.4	25.50	0	0.00	25.35	2.4	23,041	0.01%
2022/09/30	1.6	25.97	0	0.00	25.75	1.6	22,887	0.01%
2022/09/29	1.9	26.10	0	0.00	26.10	1.9	22,759	0.01%
2022/09/28	2	26.18	5	26.10	26.10	-3	22,658	-0.01%
2022/09/27	7	26.21	0	0.00	26.15	7	22,376	0.03%
2022/09/26	2.1	26.46	0.1	26.65	26.35	2	22,217	0.01%
2022/09/23	1	26.80	0	0.00	26.75	1	22,276	0.00%
2022/09/22	3.3	26.82	0	0.00	26.80	3.3	22,245	0.01%
2022/09/21	8.1	27.28	21.3	27.30	27.30	-13.2	21,945	-0.06%
2022/09/19	0.1	27.50	0	0.00	27.40	0.1	21,916	0.00%
2022/09/16	0.7	27.45	0	0.00	27.40	0.7	21,998	0.00%
2022/09/15	0.1	27.65	2	27.65	27.55	-1.9	21,723	-0.01%
2022/09/14	14	27.47	0	0.00	27.40	14	21,826	0.06%
2022/09/13	0	0.00	10	27.95	27.75	-10	21,825	-0.05%
2022/09/12	1.1	27.71	0	0.00	27.75	1.1	21,909	0.01%
2022/09/07	1.1	27.36	0	0.00	27.30	1.1	22,493	0.00%
2022/09/06	0.6	27.85	1	27.75	27.80	-0.4	22,502	0.00%
2022/09/05	5.4	27.56	0	0.00	27.55	5.4	22,607	0.02%
2022/09/01	3.1	27.64	0	0.00	27.65	3.1	22,680	0.01%
2022/08/26	2.1	27.86	0	0.00	28.00	2.1	22,205	0.01%
2022/08/25	0.1	27.90	1	27.80	27.80	-0.9	22,389	0.00%
2022/08/24	0	27.80	0	0.00	27.65	0	22,660	0.00%
2022/08/23	1	27.55	0	0.00	27.55	1	23,486	0.00%
2022/08/22	1	27.80	0	0.00	27.80	1	23,625	0.00%
2022/08/16	0.7	28.30	0	0.00	28.30	0.7	24,579	0.00%
2022/08/12	4	28.41	0	0.00	28.45	4	25,136	0.02%
2022/08/11	1	28.50	0	0.00	28.50	1	25,489	0.00%
2022/08/10	0	0.00	0.2	28.30	28.15	-0.2	25,919	0.00%
2022/08/09	6	27.93	0	0.00	28.10	6	26,201	0.02%
2022/08/08	0	0.00	2	27.35	27.60	-2	26,293	-0.01%
2022/08/05	0	0.00	10	27.55	27.55	-10	26,864	-0.04%
2022/08/03	13	27.07	0	0.00	27.20	13	27,583	0.05%
2022/08/02	0.1	27.50	16	27.41	27.35	-15.9	28,013	-0.06%
2022/07/29	10	27.05	0	0.00	27.50	10	28,435	0.04%
2022/07/28	20	27.47	20	27.55	27.65	0	28,289	0.00%
2022/07/26	0	0.00	4.3	29.25	29.20	-4.3	27,904	-0.02%
2022/07/25	0	0.00	1	29.30	29.15	-1	27,790	0.00%
2022/07/22	12.4	28.65	0	0.00	29.05	12.4	27,909	0.04%
2022/07/21	0	28.55	0	0.00	28.45	0	27,922	0.00%
2022/07/19	1	27.70	0	0.00	27.85	1	27,927	0.00%
2022/07/18	1.1	27.75	14	27.89	28.00	-12.9	28,027	-0.05%
2022/07/15	3	27.13	0	0.00	27.20	3	27,870	0.01%
2022/07/14	0	0.00	1	27.30	27.40	-1	27,967	0.00%
2022/07/13	2	27.08	0	0.00	27.10	2	27,947	0.01%
2022/07/12	3	26.68	0.1	26.75	26.50	2.9	28,125	0.01%
2022/07/11	21.3	27.44	2	27.20	27.05	19.3	27,990	0.07%
2022/07/08	1.1	28.35	0	0.00	28.30	1.1	28,352	0.00%
2022/07/06	10	28.70	0	0.00	28.60	10	28,719	0.03%
2022/07/05	2	29.00	0	0.00	29.05	2	29,133	0.01%
2022/07/04	0.1	29.05	0	0.00	28.95	0.1	29,590	0.00%
2022/07/01	10.1	28.90	10	29.30	29.10	0.1	30,456	0.00%
2022/06/30	3	29.10	0	0.00	29.00	3	30,507	0.01%
2022/06/27	1	29.90	10	29.90	29.70	-9	30,904	-0.03%
2022/06/22	2	28.95	0	0.00	28.95	2	30,976	0.01%
2022/06/21	0	29.55	3	29.22	29.50	-3	30,840	-0.01%
2022/06/20	0	0.00	2	29.48	29.00	-2	30,838	-0.01%
2022/06/17	1	28.90	0	0.00	29.10	1	30,830	0.00%
2022/06/16	10	29.45	10	29.90	29.50	0	30,482	0.00%
2022/06/14	0.1	29.45	0	0.00	29.45	0.1	30,745	0.00%
2022/06/13	2.1	28.95	0	0.00	28.90	2.1	30,810	0.01%
2022/06/09	6	29.13	0	0.00	29.15	6	30,719	0.02%
2022/06/08	0	0.00	2	29.45	29.50	-2	30,664	-0.01%
2022/06/06	10.1	29.40	1	29.60	29.60	9.1	31,008	0.03%
2022/06/02	0	29.70	0	0.00	29.55	0	31,306	0.00%
2022/06/01	1	30.20	0	0.00	29.80	1	31,558	0.00%
2022/05/30	0	0.00	14	29.90	30.05	-14	30,566	-0.05%
2022/05/27	0	0.00	1	29.30	29.40	-1	30,477	0.00%
2022/05/26	4	28.71	0	0.00	28.80	4	30,519	0.01%
2022/05/25	10	29.40	0.1	29.55	29.55	9.9	30,243	0.03%
2022/05/24	5	29.55	5	29.70	29.45	0	30,635	0.00%
2022/05/23	0	29.60	12	29.36	29.45	-12	30,589	-0.04%
2022/05/20	2	29.00	0	0.00	28.90	2	30,556	0.01%
2022/05/19	22	28.77	0	0.00	28.75	22	30,358	0.07%
2022/05/18	3	28.60	13	29.53	29.60	-10	29,968	-0.03%
2022/05/17	10	28.70	5	28.80	28.60	5	29,719	0.02%
2022/05/16	11.2	29.00	0	0.00	29.10	11.2	29,628	0.04%
2022/05/13	17	29.29	10	29.60	29.45	7	29,513	0.02%
2022/05/12	2.2	29.45	0	0.00	29.50	2.2	29,045	0.01%
2022/05/11	10.1	30.50	2	30.65	30.65	8.1	28,676	0.03%
2022/05/10	12	29.48	11	30.12	30.35	1	28,560	0.00%
2022/05/09	4.6	30.93	3	30.70	30.70	1.6	28,178	0.01%
2022/05/06	7	31.68	3	31.65	31.80	4	28,159	0.01%
2022/05/05	0	0.00	5	32.10	32.10	-5	28,325	-0.02%
2022/05/04	0.1	32.50	1	32.70	32.40	-0.9	28,119	0.00%
2022/05/03	13.1	32.84	0	0.00	32.70	13.1	28,203	0.05%
2022/04/28	1	32.75	1	33.50	33.30	0	27,975	0.00%
2022/04/27	2.4	33.13	0	0.00	33.20	2.4	27,580	0.01%
2022/04/26	0	33.45	14.6	33.24	33.45	-14.6	27,301	-0.05%
2022/04/25	14	32.65	8	32.50	32.45	6	26,959	0.02%
2022/04/22	5.3	32.91	0	0.00	33.00	5.3	26,784	0.02%
2022/04/21	0	32.30	9	32.65	32.20	-9	26,673	-0.03%
2022/04/20	5	32.09	7	32.41	32.50	-2	26,892	-0.01%
2022/04/18	15	32.08	2	32.00	32.20	13	26,963	0.05%
2022/04/15	8	33.21	305	33.52	33.30	-297	26,415	-1.12%	大賣/鉅額交易
2022/04/14	38	33.78	13	34.06	33.35	25	26,342	0.09%
2022/04/13	1	35.05	1	35.25	35.25	0	25,645	0.00%
2022/04/12	5	34.99	2	35.05	35.15	3	25,441	0.01%
2022/04/11	13.3	35.05	2	35.20	35.35	11.3	25,024	0.04%
2022/04/08	0.1	34.85	2	34.38	34.85	-1.9	24,284	-0.01%
2022/04/07	70	34.11	5	34.85	33.75	65	23,842	0.27%
2022/04/06	0	0.00	58	33.11	34.05	-58	22,977	-0.25%
2022/04/01	6.1	32.96	0	0.00	33.00	6.1	22,610	0.03%
2022/03/31	5	33.10	0	0.00	33.05	5	22,363	0.02%
2022/03/30	0	0.00	1	32.80	32.85	-1	22,078	0.00%
2022/03/28	0	0.00	5	32.05	32.10	-5	21,517	-0.02%
2022/03/25	0	0.00	3.1	31.70	31.80	-3.1	21,349	-0.01%
2022/03/24	0	0.00	5	31.80	31.80	-5	21,255	-0.02%
2022/03/23	5	31.55	0	0.00	31.70	5	21,237	0.02%
2022/03/22	8	31.25	1	31.15	31.40	7	20,979	0.03%
2022/03/21	6	31.15	0.5	31.15	31.15	5.5	20,700	0.03%
2022/03/18	3	31.25	2	31.13	31.05	1	20,610	0.00%
2022/03/17	0	0.00	8	31.18	30.90	-8	20,246	-0.04%
2022/03/15	0.1	30.10	0	0.00	30.10	0.1	19,599	0.00%
2022/03/14	0.1	30.05	0.1	30.00	30.05	0.1	19,488	0.00%
2022/03/11	0.5	29.95	1.6	29.98	29.95	-1.1	19,522	-0.01%
2022/03/10	0	0.00	540	29.80	29.90	-540	19,461	-2.77%	大賣/鉅額交易
2022/03/09	2.8	28.89	0	0.00	28.80	2.8	19,237	0.01%
2022/03/08	0	0.00	4.5	28.96	28.95	-4.5	19,069	-0.02%
2022/03/07	41.5	29.13	0.4	29.15	29.20	41.1	18,755	0.22%
2022/03/04	20	29.60	0	0.00	29.70	20	18,877	0.11%
2022/03/03	1	29.85	0	0.00	29.95	1	18,961	0.01%
2022/03/02	1	29.70	50.2	29.95	29.90	-49.2	19,008	-0.26%
2022/03/01	3.1	29.74	0.1	29.90	29.80	3	18,859	0.02%
2022/02/25	21	29.11	1	29.10	29.45	20	19,000	0.11%
2022/02/24	32.1	29.36	0.5	29.60	29.60	31.6	18,467	0.17%
2022/02/23	1	30.00	1.4	30.03	30.00	-0.4	18,052	0.00%
2022/02/22	2	29.90	50	29.80	30.00	-48	18,132	-0.26%
2022/02/21	1.1	30.21	0	0.00	30.20	1.1	17,846	0.01%
2022/02/18	1	30.50	0.8	30.45	30.35	0.2	17,825	0.00%
2022/02/17	1	30.55	18	30.60	30.50	-17	17,913	-0.09%
2022/02/16	0	0.00	0.4	30.60	30.65	-0.4	17,857	0.00%
2022/02/15	0	0.00	0.4	30.35	30.25	-0.4	17,736	0.00%
2022/02/14	0	30.35	0	0.00	30.35	0	18,057	0.00%
2022/02/11	0.7	30.30	0	0.00	30.40	0.7	18,304	0.00%
2022/02/08	0	0.00	6	30.03	30.10	-6	17,802	-0.03%
2022/02/07	2.2	29.68	0	0.00	29.95	2.2	17,460	0.01%
2022/01/26	1	28.90	0	0.00	29.00	1	16,923	0.01%
2022/01/21	1	28.80	0	0.00	28.85	1	16,652	0.01%
2022/01/20	0	0.00	3	29.00	28.95	-3	16,580	-0.02%
2022/01/17	0	0.00	5	29.15	29.20	-5	16,515	-0.03%
2022/01/14	1.4	29.35	30	29.42	29.50	-28.6	16,375	-0.17%
2022/01/13	0	0.00	1	29.80	29.90	-1	16,353	-0.01%
2022/01/12	0	29.30	1	29.30	29.40	-1	16,038	-0.01%
2022/01/11	0.7	29.20	0.1	29.10	29.30	0.6	15,830	0.00%
2022/01/10	0	0.00	1	28.90	28.95	-1	15,589	-0.01%
2022/01/07	0	0.00	19.2	28.93	28.95	-19.2	15,599	-0.12%
2022/01/06	2	28.38	1	28.50	28.55	1	15,267	0.01%
2022/01/05	2	28.20	0	0.00	28.20	2	14,964	0.01%
2022/01/04	2.1	28.05	0	0.00	28.10	2.1	15,078	0.01%
2022/01/03	0.1	28.05	1	28.15	28.00	-0.9	15,109	-0.01%
2021/12/30	0	28.00	2	28.10	28.05	-2	15,184	-0.01%
2021/12/29	3	27.97	8.7	28.01	28.05	-5.7	15,235	-0.04%
2021/12/28	1	28.00	0	0.00	28.00	1	15,216	0.01%
2021/12/27	1	27.90	0	0.00	27.95	1	15,232	0.01%
2021/12/24	3	27.93	0	0.00	27.95	3	15,526	0.02%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0	0.00	1	27.80	27.95	-1	15,970	-0.01%
2021/12/20	3	27.78	0	0.00	27.80	3	16,105	0.02%
2021/12/16	0.1	27.85	0	0.00	27.85	0.1	16,103	0.00%
2021/12/15	0	0.00	0.5	27.80	27.70	-0.5	16,649	0.00%
2021/12/13	0.1	27.90	0	0.00	27.85	0.1	17,039	0.00%
2021/12/09	0	0.00	0.7	27.95	28.00	-0.7	17,054	0.00%
2021/12/08	1	27.90	30	27.95	28.00	-29	17,096	-0.17%
2021/12/06	0	0.00	10	27.90	27.90	-10	17,161	-0.06%
2021/12/01	0.1	27.55	0	0.00	27.55	0.1	17,536	0.00%
2021/11/30	11	27.27	0	0.00	26.95	11	17,713	0.06%
2021/11/29	18	27.17	0	0.00	27.20	18	17,555	0.10%
2021/11/26	1	27.65	1	27.50	27.60	0	18,159	0.00%
2021/11/25	1	27.80	1	27.90	27.90	0	19,582	0.00%
2021/11/24	0	27.85	0	0.00	28.00	0	20,638	0.00%
2021/11/23	0	0.00	1	27.30	27.40	-1	21,097	0.00%
2021/11/22	8	27.42	1.1	27.33	27.50	6.9	21,440	0.03%
2021/11/19	2	27.80	0	0.00	27.65	2	21,606	0.01%
2021/11/18	0	0.00	2	27.90	27.95	-2	22,181	-0.01%
2021/11/17	2	27.85	0	0.00	27.95	2	22,368	0.01%
2021/11/11	20	27.70	22.1	27.52	27.75	-2	23,019	-0.01%
2021/11/10	0	0.00	4	27.40	27.35	-4	22,766	-0.02%
2021/11/09	5	26.85	0	0.00	27.00	5	22,490	0.02%
2021/11/03	7	26.69	0	0.00	26.70	7	22,821	0.03%
2021/11/02	5	26.65	0	0.00	26.70	5	22,957	0.02%
2021/11/01	21.2	26.65	0	0.00	26.65	21.2	23,062	0.09%
2021/10/29	24	26.40	0	0.00	26.55	24	23,108	0.10%
2021/10/28	23	26.60	0	0.00	26.60	23	22,959	0.10%
2021/10/26	0	0.00	11.1	26.55	26.65	-11.1	23,197	-0.05%
2021/10/25	5	26.35	0	0.00	26.35	5	23,185	0.02%
2021/10/21	0	0.00	6	26.43	26.50	-6	23,477	-0.03%
2021/10/20	0	0.00	1	26.30	26.30	-1	23,426	0.00%
2021/10/14	0	0.00	1	26.25	26.10	-1	23,979	0.00%
2021/10/13	0	26.15	50	26.25	26.15	-50	24,116	-0.21%
2021/10/12	51	25.85	0	0.00	26.15	51	24,346	0.21%
2021/10/08	0	0.00	55	26.00	26.00	-55	24,156	-0.23%
2021/10/06	1.2	25.93	1	26.00	26.05	0.2	24,491	0.00%
2021/10/05	2.7	25.96	0	0.00	25.90	2.7	24,529	0.01%
2021/10/04	0	0.00	4	26.01	26.00	-4	24,580	-0.02%
2021/10/01	51	26.00	1	26.05	26.10	50	24,614	0.20%
2021/09/30	0	26.25	25.3	26.26	26.30	-25.3	24,461	-0.10%
2021/09/29	0	0.00	100	26.35	26.35	-100	24,349	-0.41%
2021/09/28	0.5	26.40	0	0.00	26.40	0.5	24,262	0.00%
2021/09/27	0	0.00	4	26.39	26.40	-4	24,322	-0.02%
2021/09/22	4	25.83	9	25.88	25.90	-5	24,477	-0.02%
2021/09/17	0	0.00	5	26.40	26.25	-5	24,030	-0.02%
2021/09/16	10	26.30	2	26.33	26.35	8	23,797	0.03%
2021/09/14	1	26.35	2	26.33	26.35	-1	23,843	0.00%
2021/09/13	0	0.00	10	26.25	26.30	-10	23,811	-0.04%
2021/09/10	0	0.00	10	26.25	26.30	-10	23,932	-0.04%
2021/09/08	12.4	26.19	0	0.00	26.25	12.4	24,179	0.05%
2021/09/07	2	26.18	1	26.15	26.25	1	24,088	0.00%
2021/09/06	3	26.20	0	0.00	26.25	3	23,993	0.01%
2021/09/03	1	26.20	0	0.00	26.30	1	23,818	0.00%
2021/09/02	0.2	26.25	6	26.15	26.25	-5.8	23,598	-0.02%
2021/09/01	35.4	26.09	0	0.00	26.05	35.4	23,230	0.15%
2021/08/31	25	26.02	5	26.12	26.60	20	22,507	0.09%
2021/08/30	4	27.83	11.1	27.83	27.85	-7.1	20,942	-0.03%
2021/08/27	500	27.59	15	27.46	27.70	485	19,846	2.44%	大買/鉅額交易
2021/08/26	1	27.35	1	27.35	27.40	0	19,041	0.00%
2021/08/25	0	0.00	0.1	27.45	27.35	-0.1	18,798	0.00%
2021/08/24	5.1	27.10	0	0.00	27.30	5.1	18,566	0.03%
2021/08/23	5.2	26.90	1	26.95	26.90	4.2	17,996	0.02%
2021/08/19	1	26.80	12	26.93	26.95	-11	18,302	-0.06%
2021/08/18	0	0.00	52	26.95	27.00	-52	17,916	-0.29%
2021/08/17	0	0.00	2	26.95	26.95	-2	17,749	-0.01%
2021/08/16	18	26.78	0	0.00	26.70	18	17,505	0.10%
2021/08/12	0.4	26.95	5	26.95	27.00	-4.6	17,308	-0.03%
2021/08/11	0.1	26.95	2	26.95	27.00	-1.9	17,244	-0.01%
2021/08/10	0	0.00	0.1	27.00	27.00	-0.1	17,443	0.00%
2021/08/04	3	26.90	1	26.90	26.90	2	20,131	0.01%
2021/08/03	6	26.86	1	26.85	26.95	5	20,465	0.02%
2021/08/02	0.6	26.90	0	0.00	26.90	0.6	20,712	0.00%
2021/07/30	5	26.60	4	26.60	26.50	1	20,574	0.00%
2021/07/28	0	0.00	30	26.40	26.50	-30	20,655	-0.15%
2021/07/27	0	0.00	25	26.53	26.50	-25	21,197	-0.12%
2021/07/26	0	0.00	16	26.53	26.50	-16	21,430	-0.07%
2021/07/23	0.2	26.55	0	0.00	26.60	0.2	21,524	0.00%
2021/07/22	0.1	26.45	0	0.00	26.45	0.1	21,421	0.00%
2021/07/21	0.2	26.40	0	0.00	26.35	0.2	21,320	0.00%
2021/07/20	3	26.40	6.1	26.32	26.40	-3.1	21,381	-0.01%
2021/07/16	0	0.00	2	26.48	26.50	-2	21,724	-0.01%
2021/07/15	1	26.35	0	0.00	26.35	1	21,674	0.00%
2021/07/14	0	0.00	7	26.24	26.30	-7	21,797	-0.03%
2021/07/12	0	0.00	1	26.30	26.25	-1	22,083	0.00%
2021/07/06	0	0.00	1	26.15	26.15	-1	23,074	0.00%
2021/07/05	23	26.04	2	26.05	26.05	21	23,161	0.09%
2021/07/02	0.2	26.00	5	25.98	26.00	-4.8	23,201	-0.02%
2021/07/01	10.4	26.10	0	0.00	26.00	10.4	23,204	0.04%
2021/06/30	20	26.23	0	0.00	26.30	20	23,240	0.09%
2021/06/25	10	26.15	0	0.00	26.15	10	23,499	0.04%
2021/06/24	10	25.95	0	0.00	25.95	10	23,579	0.04%
2021/06/23	0	0.00	1	25.60	25.90	-1	23,683	0.00%
2021/06/22	10	25.40	0.5	25.50	25.40	9.5	23,735	0.04%
2021/06/21	0.2	25.55	10.5	25.45	25.45	-10.3	23,739	-0.04%
2021/06/16	1	25.70	7	25.69	25.60	-6	23,962	-0.03%
2021/06/15	0	0.00	1	25.75	25.75	-1	23,927	0.00%
2021/06/08	0	0.00	5	25.75	25.95	-5	24,734	-0.02%
2021/06/04	1	25.95	0	0.00	25.95	1	25,575	0.00%
2021/06/02	0.1	26.00	5	25.90	26.00	-4.9	26,310	-0.02%
2021/06/01	0.6	25.95	0.5	25.95	25.90	0.1	26,357	0.00%
2021/05/31	2	25.45	0	0.00	25.55	2	26,612	0.01%
2021/05/27	2	25.30	0	0.00	25.30	2	26,841	0.01%
2021/05/26	1	25.50	0	0.00	25.55	1	27,010	0.00%
2021/05/25	1	25.40	0	0.00	25.40	1	27,379	0.00%
2021/05/24	5.8	25.35	2	25.30	25.25	3.8	27,482	0.01%
2021/05/21	0.2	25.50	0	0.00	25.45	0.2	27,796	0.00%
2021/05/20	2.2	25.22	0	0.00	25.25	2.2	27,902	0.01%
2021/05/19	1	25.45	0	0.00	25.40	1	27,954	0.00%
2021/05/18	0	0.00	2	25.50	25.60	-2	28,091	-0.01%
2021/05/17	31	24.85	10	24.90	24.95	21	28,481	0.07%
2021/05/14	2.5	25.47	0	0.00	25.55	2.5	27,862	0.01%
2021/05/13	17.2	25.19	0	0.00	25.35	17.2	27,860	0.06%
2021/05/12	5	25.16	23.5	25.06	25.40	-18.5	27,438	-0.07%
2021/05/11	2	26.20	5	26.15	26.25	-3	26,033	-0.01%
2021/05/10	0	0.00	5	26.72	26.80	-5	25,839	-0.02%
2021/05/07	0.1	26.65	1	26.60	26.65	-0.9	26,540	0.00%
2021/05/06	1.2	26.56	2	26.48	26.60	-0.8	26,979	0.00%
2021/05/05	5	26.40	0	0.00	26.30	5	27,096	0.02%
2021/05/04	25	26.40	6	26.20	26.25	19	27,266	0.07%
2021/05/03	32.4	26.70	0	0.00	26.60	32.4	26,904	0.12%
2021/04/29	5	26.80	2	26.90	26.95	3	27,035	0.01%
2021/04/26	0.1	27.00	1.2	27.00	27.00	-1	27,763	0.00%
2021/04/23	3.6	26.66	1	26.65	26.80	2.6	27,879	0.01%
2021/04/22	17.1	26.90	21	26.83	26.85	-3.9	27,868	-0.01%
2021/04/21	7.2	27.01	0	0.00	27.00	7.2	27,647	0.03%
2021/04/20	20	27.08	1	27.10	27.20	19	27,540	0.07%
2021/04/19	19	27.07	2	27.00	27.25	17	27,496	0.06%
2021/04/16	0	0.00	10	26.80	26.95	-10	27,294	-0.04%
2021/04/15	8	26.84	7	26.79	26.90	1	27,286	0.00%
2021/04/14	1	26.30	90	26.32	26.35	-89	26,924	-0.33%
2021/04/13	40	26.30	1	26.25	26.25	39	26,728	0.15%
2021/04/12	22	26.10	0	0.00	26.20	22	26,557	0.08%
2021/04/09	4	26.16	63.1	26.15	26.15	-59.1	26,466	-0.22%
2021/04/08	0	0.00	5	26.15	26.20	-5	26,487	-0.02%
2021/04/06	1	26.10	0	0.00	26.10	1	26,731	0.00%
2021/04/01	0.2	26.15	0	0.00	26.10	0.2	26,703	0.00%
2021/03/31	1	26.10	0	0.00	26.10	1	26,666	0.00%
2021/03/29	0	0.00	5	26.20	26.20	-5	26,210	-0.02%
2021/03/26	7.7	26.08	9	26.14	26.20	-1.3	26,057	0.00%
2021/03/24	0.9	25.95	0	0.00	26.00	0.9	25,933	0.00%
2021/03/22	7.2	25.95	4	25.94	25.95	3.2	25,951	0.01%
2021/03/19	6.4	25.92	5	25.90	26.05	1.4	26,046	0.01%
2021/03/17	1	26.10	0	0.00	26.00	1	25,731	0.00%
2021/03/16	10	26.15	6.9	26.16	26.20	3.1	25,656	0.01%
2021/03/15	30	25.90	0	26.00	26.10	30	25,622	0.12%
2021/03/12	1.1	25.91	8	25.85	25.95	-6.9	25,843	-0.03%
2021/03/11	2	26.00	3.4	26.01	25.90	-1.4	25,925	-0.01%
2021/03/10	12.5	25.93	12	26.10	26.00	0.5	25,775	0.00%
2021/03/09	0	0.00	2.5	25.38	25.70	-2.5	25,339	-0.01%
2021/03/05	2	25.00	2	25.10	25.05	0	25,058	0.00%
2021/03/04	1	25.05	0	0.00	25.10	1	25,593	0.00%
2021/03/03	14	25.21	25	25.25	25.25	-11	25,461	-0.04%
2021/03/02	5	25.20	12	25.45	25.15	-7	25,283	-0.03%
2021/02/26	14	25.23	0	0.00	25.25	14	25,295	0.06%
2021/02/25	0.1	25.75	9	25.59	25.75	-8.9	24,685	-0.04%
2021/02/24	0	0.00	3	25.38	25.35	-3	24,484	-0.01%
2021/02/23	3	25.07	0	0.00	25.25	3	24,729	0.01%
2021/02/22	0.2	25.00	1	25.00	24.85	-0.8	24,809	0.00%
2021/02/19	0.8	24.90	1	24.80	24.90	-0.2	25,091	0.00%
2021/02/18	5	24.90	40	24.90	24.90	-35	25,108	-0.14%
2021/02/17	31	24.49	1	24.85	24.70	30	25,169	0.12%
2021/02/05	15	24.07	0	0.00	24.10	15	24,668	0.06%
2021/02/04	11	23.99	0	0.00	24.00	11	24,738	0.04%
2021/02/03	24	24.04	0	0.00	23.95	24	25,528	0.09%
2021/02/02	0.1	24.10	0	0.00	24.10	0.1	25,657	0.00%
2021/02/01	1	23.85	0	0.00	23.90	1	25,792	0.00%
2021/01/29	25	23.79	5	23.95	23.60	20	25,749	0.08%
2021/01/28	10	24.01	0	0.00	24.00	10	24,919	0.04%
2021/01/27	7	24.23	0	0.00	24.20	7	24,495	0.03%
2021/01/26	3	24.10	2	24.25	24.10	1	24,330	0.00%
2021/01/25	15	24.18	110.8	24.29	24.25	-95.8	24,011	-0.40%	大賣/
2021/01/22	6	24.33	2	24.35	24.30	4	24,061	0.02%
2021/01/21	6.5	24.57	3	24.55	24.50	3.5	23,998	0.01%
2021/01/20	37	24.65	0	0.00	24.55	37	23,734	0.16%
2021/01/19	51	24.90	1	24.90	24.90	50	23,204	0.22%
2021/01/18	7	24.94	2	24.95	24.90	5	23,246	0.02%
2021/01/15	1	25.10	10	25.00	25.00	-9	23,093	-0.04%
2021/01/14	2	25.15	0	0.00	25.20	2	23,056	0.01%
2021/01/13	12	25.40	100	25.45	25.30	-88	23,141	-0.38%
2021/01/12	0	25.35	0	0.00	25.30	0	23,295	0.00%
2021/01/11	0.2	25.55	1.2	25.42	25.50	-1	23,462	0.00%
2021/01/08	2	25.18	0.1	25.15	25.50	1.9	23,573	0.01%
2021/01/07	1	25.15	4	25.25	25.20	-3	23,465	-0.01%
2021/01/06	5.2	25.15	0	0.00	25.20	5.2	23,392	0.02%
2021/01/05	0	0.00	5	25.25	25.30	-5	23,250	-0.02%
2020/12/31	1	25.50	0	0.00	25.55	1	23,478	0.00%
2020/12/30	4	25.48	4	25.05	25.70	0	23,358	0.00%
2020/12/29	1	24.95	0	0.00	25.00	1	23,076	0.00%
2020/12/28	1	24.95	5	24.90	24.95	-4	23,218	-0.02%
2020/12/25	15	24.98	0	0.00	25.00	15	23,198	0.06%
2020/12/23	7	25.01	2	25.00	24.95	5	23,360	0.02%
2020/12/21	0.5	25.35	0	0.00	25.30	0.5	24,413	0.00%
2020/12/17	0	0.00	1	25.35	25.30	-1	25,044	0.00%
2020/12/16	0.1	25.25	0	0.00	25.25	0.1	25,276	0.00%
2020/12/15	1	24.90	0	0.00	24.85	1	25,416	0.00%
2020/12/14	11	25.00	0	0.00	25.00	11	25,176	0.04%
2020/12/11	1.1	25.06	0	0.00	25.10	1.1	25,001	0.00%
2020/12/10	6	25.06	0	0.00	25.00	6	24,867	0.02%
2020/12/09	11	25.05	1	25.05	25.10	10	24,773	0.04%
2020/12/08	3	24.97	11	25.00	25.05	-8	24,550	-0.03%
2020/12/07	7	25.31	3	25.20	25.15	4	24,111	0.02%
2020/12/04	12	25.30	20	25.33	25.40	-8	24,198	-0.03%
2020/12/03	1	25.30	0	0.00	25.25	1	24,136	0.00%
2020/12/02	2.2	25.17	0	0.00	25.30	2.2	24,269	0.01%
2020/12/01	9.8	25.21	4	25.18	25.30	5.8	24,275	0.02%
2020/11/30	5	25.34	0	0.00	25.15	5	24,224	0.02%
2020/11/27	26	25.46	0	0.00	25.45	26	24,017	0.11%
2020/11/25	22	25.48	0	0.00	25.40	22	24,236	0.09%
2020/11/24	0.1	25.75	5.8	25.65	25.75	-5.7	24,014	-0.02%
2020/11/23	12.5	25.56	0	0.00	25.60	12.5	23,973	0.05%
2020/11/20	4	25.36	0	0.00	25.35	4	23,919	0.02%
2020/11/19	29	25.51	0	0.00	25.65	29	23,463	0.12%
2020/11/18	6	25.80	0	0.00	25.85	6	23,071	0.03%
2020/11/17	2	25.95	11	26.00	26.10	-9	22,736	-0.04%
2020/11/16	1	26.05	0	0.00	26.15	1	23,108	0.00%
2020/11/13	2	25.98	8	25.98	26.10	-6	23,188	-0.03%
2020/11/12	4	26.15	6	26.14	26.15	-2	23,264	-0.01%
2020/11/11	5.8	26.30	15	26.15	26.50	-9.2	23,204	-0.04%
2020/11/10	10	25.72	6.1	25.73	25.80	3.9	22,260	0.02%
2020/11/09	15	25.38	2	25.35	25.45	13	21,970	0.06%
2020/11/06	6	25.20	0	0.00	25.30	6	21,709	0.03%
2020/11/05	5	24.97	1	25.00	25.05	4	21,637	0.02%
2020/11/04	1	24.80	0	0.00	24.85	1	21,638	0.00%
2020/11/03	3	24.75	1	24.70	24.90	2	21,556	0.01%
2020/11/02	0	0.00	6	24.37	24.60	-6	21,661	-0.03%
2020/10/30	7.8	24.30	0	0.00	24.30	7.8	21,827	0.04%
2020/10/29	3	24.37	0	0.00	24.35	3	21,638	0.01%
2020/10/28	7	24.68	0	0.00	24.70	7	21,705	0.03%
2020/10/26	4	24.95	4	25.09	24.95	0	22,009	0.00%
2020/10/23	12	24.76	0	0.00	24.75	12	22,506	0.05%
2020/10/22	7	24.61	0	0.00	24.80	7	25,008	0.03%
2020/10/21	8.1	24.56	0.1	24.60	24.50	8	26,046	0.03%
2020/10/20	27	24.59	0	0.00	24.70	27	26,460	0.10%
2020/10/19	13	24.85	0.4	24.90	24.75	12.6	26,540	0.05%
2020/10/16	9	24.94	0	0.00	24.90	9	26,756	0.03%
2020/10/15	3	25.00	0	0.00	25.05	3	26,830	0.01%
2020/10/14	5	25.13	0	0.00	25.15	5	26,846	0.02%
2020/10/13	0	0.00	0.1	25.30	25.15	-0.1	27,029	0.00%
2020/10/12	14.1	25.13	39	25.12	25.35	-24.9	27,217	-0.09%
2020/10/08	5	25.30	2	25.35	25.35	3	27,219	0.01%
2020/10/05	3	25.47	0	0.00	25.45	3	27,813	0.01%
2020/09/30	1	25.80	0	0.00	25.60	1	27,790	0.00%
2020/09/28	0	0.00	5	25.65	25.90	-5	28,192	-0.02%
2020/09/25	7	25.32	8	25.31	25.30	-1	28,384	0.00%
2020/09/24	10	24.98	0.3	25.00	24.90	9.7	28,287	0.03%
2020/09/23	0	0.00	5	25.58	25.55	-5	27,546	-0.02%
2020/09/22	33.4	25.64	20	25.60	25.60	13.4	27,331	0.05%
2020/09/21	13.8	26.11	0	26.10	26.05	13.8	27,043	0.05%
2020/09/18	11.2	26.40	0	0.00	26.40	11.2	26,918	0.04%
2020/09/17	12	26.50	0	0.00	26.60	12	26,755	0.04%
2020/09/16	10	26.60	0	0.00	26.70	10	26,831	0.04%
2020/09/15	6	26.56	0	0.00	26.60	6	26,935	0.02%
2020/09/14	15	26.62	0	0.00	26.60	15	27,256	0.06%
2020/09/11	0.1	26.75	0	0.00	26.70	0.1	27,304	0.00%
2020/09/10	20	26.65	0	0.00	26.70	20	27,557	0.07%
2020/09/09	12	26.36	0	0.00	26.60	12	27,873	0.04%
2020/09/08	3	26.58	1	26.60	26.60	2	27,947	0.01%
2020/09/07	4	26.60	0	0.00	26.70	4	28,718	0.01%
2020/09/04	8	26.68	106.2	26.72	26.65	-98.2	29,062	-0.34%	大賣/
2020/09/03	21	26.83	3	26.80	26.85	18	29,103	0.06%
2020/09/02	9	26.86	10	26.89	26.90	-1	29,261	0.00%
2020/08/27	2	27.20	0	0.00	27.20	2	29,939	0.01%
2020/08/25	0	27.40	5	27.25	27.25	-5	30,506	-0.02%
2020/08/24	1	27.15	0	0.00	27.05	1	31,756	0.00%
2020/08/21	0.8	27.50	3.5	27.37	27.40	-2.8	32,195	-0.01%
2020/08/20	4	27.30	6	27.38	27.05	-2	32,276	-0.01%
2020/08/19	0	0.00	3	27.85	27.55	-3	32,031	-0.01%
2020/08/18	2	27.10	251	27.15	27.50	-249	31,835	-0.78%	大賣/鉅額交易
2020/08/14	8	26.86	0	0.00	26.95	8	32,209	0.02%
2020/08/12	0.1	27.00	0	0.00	26.85	0.1	32,598	0.00%
2020/08/11	3.8	26.96	0	0.00	26.85	3.8	32,816	0.01%
2020/08/10	5	26.85	0	0.00	26.85	5	32,858	0.02%
2020/08/06	11	26.95	0	0.00	27.00	11	33,007	0.03%
2020/08/05	4	26.94	0	0.00	26.90	4	33,092	0.01%
2020/08/03	2	26.93	0	0.00	26.80	2	33,177	0.01%
2020/07/31	2	27.10	0	0.00	27.10	2	32,897	0.01%
2020/07/29	1	27.40	2	27.15	27.20	-1	32,705	0.00%
2020/07/28	263	26.93	5	26.95	26.95	258	32,413	0.80%	大買/鉅額交易
2020/07/27	12	28.94	0	0.00	28.95	12	30,383	0.04%
2020/07/24	12	28.92	0	0.00	28.95	12	29,551	0.04%
2020/07/23	2	29.15	0	0.00	29.10	2	29,042	0.01%
2020/07/22	5	29.05	0	0.00	29.20	5	28,988	0.02%
2020/07/21	0.2	29.25	2	29.30	29.25	-1.8	28,612	-0.01%
2020/07/20	1	29.20	1	29.20	29.25	0	28,624	0.00%
2020/07/15	1	28.90	0	0.00	28.85	1	29,174	0.00%
2020/07/14	8	28.86	0	0.00	28.80	8	29,484	0.03%
2020/07/13	2.1	28.51	0	0.00	28.80	2.1	29,705	0.01%
2020/07/10	0	0.00	1	28.30	28.30	-1	29,897	0.00%
2020/07/09	0	0.00	6	28.50	28.30	-6	30,300	-0.02%
2020/07/08	0	0.00	6	28.40	28.45	-6	30,544	-0.02%
2020/07/07	0	0.00	5.4	28.21	28.30	-5.4	30,728	-0.02%
2020/06/30	1	27.80	0	0.00	27.80	1	32,596	0.00%
2020/06/24	0	0.00	1	28.00	27.95	-1	33,276	0.00%
2020/06/23	1	27.90	0	0.00	27.95	1	34,143	0.00%
2020/06/22	2.7	27.80	2	27.80	27.80	0.7	34,936	0.00%
2020/06/19	6	27.87	0	0.00	27.80	6	36,670	0.02%
2020/06/17	8	27.96	0	0.00	28.05	8	38,448	0.02%
2020/06/16	2	28.10	0	0.00	28.05	2	41,134	0.00%
2020/06/15	5	27.62	0	0.00	27.50	5	44,287	0.01%
2020/06/12	14	27.49	0	0.00	27.65	14	46,443	0.03%
2020/06/11	0.1	28.15	14	28.21	28.00	-13.9	48,087	-0.03%
2020/06/10	3	28.33	1	28.30	28.35	2	48,827	0.00%
2020/06/09	0	0.00	1	28.05	28.20	-1	50,493	0.00%
2020/06/08	8	28.05	1	28.05	28.10	7	52,153	0.01%
2020/06/05	11	28.01	2	28.00	28.00	9	52,394	0.02%
2020/06/04	6	27.96	14	27.85	28.10	-8	52,914	-0.02%
2020/06/01	7	27.04	0	0.00	27.05	7	52,883	0.01%
2020/05/29	4.1	26.70	0	0.00	26.65	4.1	52,809	0.01%
2020/05/28	7	26.86	0	0.00	26.80	7	51,720	0.01%
2020/05/27	1	26.95	0	0.00	26.95	1	51,943	0.00%
2020/05/25	3	26.60	0	0.00	26.85	3	52,400	0.01%
2020/05/22	6.1	26.80	3	26.85	26.75	3.1	52,542	0.01%
2020/05/21	1.7	27.01	0	0.00	27.00	1.7	52,286	0.00%
2020/05/20	1	26.95	0	0.00	27.00	1	52,172	0.00%
2020/05/19	5	26.99	0	0.00	26.90	5	52,337	0.01%
2020/05/18	5	26.83	0	0.00	26.80	5	52,591	0.01%
2020/05/15	3	27.00	5	26.95	26.95	-2	52,388	0.00%
2020/05/14	6	26.95	11	26.98	26.90	-5	52,322	-0.01%
2020/05/12	2	26.90	0	0.00	26.85	2	52,304	0.00%
2020/05/11	16.1	27.10	0	0.00	27.05	16.1	52,086	0.03%
2020/05/08	13	26.89	3	26.85	26.85	10	51,777	0.02%
2020/05/07	4	26.85	0	0.00	26.80	4	51,779	0.01%
2020/05/06	2	26.80	0	0.00	26.85	2	51,838	0.00%
2020/05/05	3	26.80	3	26.95	26.85	0	51,890	0.00%
2020/05/04	11	26.80	0	0.00	26.80	11	52,065	0.02%
2020/04/30	0	0.00	8	27.24	27.30	-8	51,954	-0.02%
2020/04/29	8	26.78	1	26.75	26.75	7	51,951	0.01%
2020/04/28	1	26.35	10	26.45	26.40	-9	52,197	-0.02%
2020/04/27	2	25.95	12	26.10	26.20	-10	53,523	-0.02%
2020/04/24	6	25.65	0	0.00	25.70	6	53,499	0.01%
2020/04/23	3	25.33	0	0.00	25.50	3	53,577	0.01%
2020/04/22	21	25.21	5	25.35	25.35	16	53,322	0.03%
2020/04/21	15.9	25.62	0	0.00	25.60	15.9	53,060	0.03%
2020/04/20	9	26.14	0	0.00	26.20	9	52,741	0.02%
2020/04/17	4	26.36	1	26.80	26.30	3	52,728	0.01%
2020/04/16	11	26.40	0	0.00	26.40	11	52,423	0.02%
2020/04/15	40	26.51	2	26.55	26.65	38	52,003	0.07%
2020/04/14	8.1	25.98	4	25.70	26.05	4.1	51,453	0.01%
2020/04/13	8.1	25.47	1	25.40	25.50	7.1	50,789	0.01%
2020/04/10	3	25.85	23	25.68	25.85	-20	50,395	-0.04%
2020/04/09	14	25.46	8	25.38	25.50	6	50,027	0.01%
2020/04/08	6	24.90	3	24.93	25.00	3	49,387	0.01%
2020/04/07	4	24.50	0	0.00	24.60	4	48,829	0.01%
2020/04/06	3	24.00	6	24.10	24.25	-3	48,303	-0.01%
2020/04/01	4	24.25	10	24.27	24.25	-6	47,488	-0.01%
2020/03/31	5	24.36	2	24.20	24.25	3	47,045	0.01%
2020/03/30	5	23.45	25	24.00	24.10	-20	46,440	-0.04%
2020/03/27	21	24.66	9	24.38	24.20	12	45,793	0.03%
2020/03/26	26	24.07	94	23.90	24.10	-68	44,854	-0.15%
2020/03/25	6.1	24.24	1	24.15	24.20	5.1	44,137	0.01%
2020/03/24	6.8	22.70	16	22.46	22.55	-9.2	42,342	-0.02%
2020/03/23	1	21.45	17	21.41	21.20	-16	41,251	-0.04%
2020/03/20	73	21.19	6	21.08	22.00	67	40,385	0.17%
2020/03/19	40	20.10	103	20.30	20.00	-63	37,521	-0.17%	大賣/
2020/03/18	24	22.77	8	22.78	22.20	16	34,172	0.05%
2020/03/17	68	23.88	1	24.00	23.55	67	31,722	0.21%
2020/03/16	20	25.70	8	25.54	25.20	12	29,142	0.04%
2020/03/13	60.1	25.74	15	26.08	26.50	45.1	27,814	0.16%
2020/03/12	44	27.28	16	27.08	27.05	28	25,814	0.11%
2020/03/11	3.3	28.00	0	0.00	27.80	3.3	23,779	0.01%
2020/03/10	13.1	27.66	2	27.70	28.00	11.1	23,290	0.05%
2020/03/09	45	28.47	5	28.50	28.15	40	22,550	0.18%
2020/03/06	14	29.05	0	0.00	29.10	14	21,517	0.07%
2020/03/03	3	28.95	1	28.90	28.80	2	20,984	0.01%
2020/03/02	10	28.69	13	28.54	28.65	-3	20,932	-0.01%
2020/02/27	18	29.06	0.1	29.20	29.05	17.9	20,703	0.09%
2020/02/26	8	29.27	1	29.40	29.30	7	20,238	0.03%
2020/02/25	4.1	29.37	1	29.60	29.55	3.1	19,898	0.02%
2020/02/24	13	29.55	5	29.60	29.50	8	19,823	0.04%
2020/02/21	0.7	30.00	0	0.00	29.85	0.7	19,619	0.00%
2020/02/20	3	30.02	5	30.20	30.00	-2	19,522	-0.01%
2020/02/19	0	0.00	13	29.80	29.85	-13	19,144	-0.07%
2020/02/18	2	29.00	0	0.00	29.10	2	18,671	0.01%
2020/02/17	3	28.98	0	0.00	29.00	3	18,647	0.02%
2020/02/14	5	28.90	0	0.00	28.90	5	18,642	0.03%
2020/02/13	7	29.01	0	0.00	29.00	7	18,620	0.04%
2020/02/12	4	28.80	0	0.00	28.75	4	18,683	0.02%
2020/02/11	0.2	28.85	0	0.00	28.75	0.2	18,687	0.00%
2020/02/10	1	28.40	0	0.00	28.70	1	18,861	0.01%
2020/02/07	1	28.80	5	28.75	28.70	-4	18,737	-0.02%
2020/02/06	0	0.00	10	29.05	29.10	-10	18,665	-0.05%
2020/02/05	1	28.65	0	0.00	28.85	1	18,499	0.01%
2020/02/04	4.2	28.49	6	28.40	28.65	-1.8	18,357	-0.01%
2020/02/03	3.3	27.47	0	0.00	28.05	3.3	18,545	0.02%
2020/01/31	23.4	28.23	22	28.30	28.10	1.4	18,420	0.01%
2020/01/30	78	28.30	0	0.00	28.10	78	17,785	0.44%
2020/01/20	2	29.23	20	29.24	29.30	-18	16,237	-0.11%
2020/01/14	0	0.00	6	28.70	28.65	-6	15,721	-0.04%
2020/01/13	1.3	28.47	10	28.50	28.55	-8.7	15,440	-0.06%
2020/01/10	0	0.00	2	28.20	28.10	-2	15,239	-0.01%
2020/01/09	10	27.85	0	0.00	27.90	10	15,069	0.07%
2020/01/07	1	27.75	0	0.00	27.80	1	15,216	0.01%
2020/01/06	1	27.85	0	0.00	27.80	1	15,294	0.01%
2020/01/03	2	27.90	0	0.00	28.00	2	15,410	0.01%
2020/01/02	1	27.80	0	0.00	27.95	1	15,482	0.01%
2019/12/30	0	0.00	0.5	28.00	28.00	-0.5	15,516	0.00%
2019/12/27	1	27.90	0	0.00	27.95	1	15,529	0.01%
2019/12/26	0	0.00	40	27.85	27.85	-40	15,592	-0.26%
2019/12/25	0	0.00	10	27.90	27.90	-10	15,758	-0.06%
2019/12/24	0	27.90	0	0.00	27.90	0	15,911	0.00%
2019/12/23	0.6	27.90	0	0.00	27.90	0.6	15,950	0.00%
2019/12/19	1	27.70	0	0.00	27.75	1	15,914	0.01%
2019/12/18	0	0.00	1	27.70	27.85	-1	15,907	-0.01%
2019/12/13	0.2	27.55	0	0.00	27.55	0.2	16,073	0.00%
2019/12/12	0	0.00	2	27.45	27.40	-2	16,057	-0.01%
2019/12/11	0.2	27.40	0	0.00	27.30	0.2	16,098	0.00%
2019/12/09	2	27.15	1	27.20	27.25	1	16,537	0.01%
2019/12/05	0	0.00	3	27.20	27.15	-3	17,289	-0.02%
2019/11/29	11	27.05	0	0.00	27.05	11	17,281	0.06%
2019/11/25	1	27.15	0	0.00	27.15	1	16,797	0.01%
2019/11/22	0	27.40	0	0.00	27.30	0	16,888	0.00%
2019/11/21	0.5	27.40	0	0.00	27.35	0.5	16,943	0.00%
2019/11/19	1	27.45	0	0.00	27.65	1	16,890	0.01%
2019/11/14	1.1	27.10	0	0.00	27.05	1.1	17,235	0.01%
2019/11/13	2.8	27.21	0	0.00	27.15	2.8	17,353	0.02%
2019/11/11	0	0.00	3	27.60	27.30	-3	17,327	-0.02%
2019/11/07	1	27.60	0	0.00	27.60	1	17,273	0.01%
2019/11/06	2	27.75	0.5	27.95	27.95	1.5	17,197	0.01%
2019/11/01	1	27.25	0	0.00	27.50	1	17,925	0.01%
2019/10/31	0	0.00	6	27.78	27.55	-6	18,214	-0.03%
2019/10/30	2	27.30	16.2	27.18	27.40	-14.2	18,214	-0.08%
2019/10/29	2	26.85	0	0.00	26.90	2	18,010	0.01%
2019/10/24	0	0.00	3	26.60	26.70	-3	19,125	-0.02%
2019/10/23	3	26.40	1	26.55	26.35	2	20,671	0.01%
2019/10/22	0.4	26.55	5	26.40	26.55	-4.6	21,359	-0.02%
2019/10/21	2.3	26.31	0	0.00	26.30	2.3	21,715	0.01%
2019/10/18	2.1	26.31	0	0.00	26.40	2.1	22,047	0.01%
2019/10/15	0.1	26.50	0	0.00	26.40	0.1	22,027	0.00%
2019/10/09	3	26.20	0	0.00	26.25	3	22,129	0.01%
2019/10/08	2	26.30	6	26.60	26.30	-4	22,168	-0.02%
2019/10/07	2	26.23	0	0.00	26.25	2	22,494	0.01%
2019/10/04	7.1	26.19	0	0.00	26.15	7.1	22,638	0.03%
2019/10/03	1	26.15	0	0.00	26.20	1	22,613	0.00%
2019/09/27	0	0.00	1	26.40	26.25	-1	22,506	0.00%
2019/09/26	2	26.40	0.1	26.50	26.40	1.9	22,495	0.01%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	2.3	26.58	0	0.00	26.75	2.3	22,930	0.01%
2019/09/23	2.1	26.70	0	0.00	26.60	2.1	23,043	0.01%
2019/09/20	1	26.50	0	0.00	26.80	1	23,223	0.00%
2019/09/18	0	0.00	0.2	26.60	26.60	-0.2	22,929	0.00%
2019/09/12	0	0.00	1.4	26.46	26.40	-1.4	23,217	-0.01%
2019/09/11	1.3	26.59	1	26.50	26.55	0.3	23,404	0.00%
2019/09/10	0	0.00	56	26.45	26.50	-56	23,314	-0.24%
2019/09/09	0	0.00	10	25.95	25.95	-10	23,108	-0.04%
2019/09/06	0	0.00	31	25.45	25.50	-31	23,148	-0.13%
2019/09/05	10	25.45	0	0.00	25.35	10	23,710	0.04%
2019/09/04	3	25.30	0	0.00	25.30	3	25,069	0.01%
2019/09/03	0	0.00	5	25.60	25.50	-5	26,001	-0.02%
2019/08/29	21	24.85	0	0.00	24.95	21	26,212	0.08%
2019/08/27	1.2	24.92	0	0.00	24.90	1.2	26,610	0.00%
2019/08/23	10.9	24.82	0	0.00	24.95	10.9	27,028	0.04%
2019/08/22	1	25.00	0	0.00	24.85	1	27,080	0.00%
2019/08/21	0.2	25.10	0	0.00	25.00	0.2	27,472	0.00%
2019/08/15	2	24.88	0	0.00	24.95	2	27,574	0.01%
2019/08/12	11	25.27	0	0.00	25.15	11	28,133	0.04%
2019/08/06	10	25.15	0	0.00	25.00	10	28,144	0.04%
2019/08/05	5	24.98	0	0.00	25.00	5	27,843	0.02%
2019/08/02	26	25.29	5	25.30	25.25	21	27,540	0.08%
2019/08/01	11	25.68	0	0.00	25.60	11	27,284	0.04%
2019/07/30	4	25.70	0	0.00	25.65	4	26,736	0.01%
2019/07/29	17	25.84	0	0.00	25.85	17	26,960	0.06%
2019/07/26	26	26.10	0	0.00	26.15	26	26,721	0.10%
2019/07/25	17	26.22	0	0.00	26.30	17	26,367	0.06%
2019/07/24	6.1	28.20	0	0.00	28.10	6.1	24,865	0.02%
2019/07/23	10	28.00	11.8	28.01	28.10	-1.8	24,492	-0.01%
2019/07/22	0.4	27.95	5	27.86	27.95	-4.6	24,260	-0.02%
2019/07/17	0	0.00	4	27.23	27.15	-4	23,844	-0.02%
2019/07/16	0	0.00	2	27.35	27.35	-2	23,729	-0.01%
2019/07/15	2	27.40	130	27.38	27.50	-128	23,605	-0.54%	大賣/鉅額交易
2019/07/11	1.1	27.07	1.1	27.12	27.20	0	23,233	0.00%
2019/07/10	2	26.45	0	0.00	26.50	2	22,762	0.01%
2019/07/09	5	26.35	0	0.00	26.20	5	22,823	0.02%
2019/07/08	5	26.45	0	0.00	26.35	5	23,065	0.02%
2019/07/02	16	25.85	0	0.00	25.90	16	23,672	0.07%
2019/07/01	10.1	25.80	0	0.00	26.00	10.1	23,789	0.04%
2019/06/28	56	26.06	0	0.00	26.00	56	23,488	0.24%
2019/06/27	0	0.00	1	26.35	26.35	-1	23,380	0.00%
2019/06/26	3	26.35	0	0.00	26.30	3	23,307	0.01%
2019/06/21	10.2	26.20	0	0.00	26.25	10.2	23,732	0.04%
2019/06/20	10	26.40	0	0.00	26.30	10	23,667	0.04%
2019/06/19	1	26.20	0	0.00	26.35	1	23,701	0.00%
2019/06/13	14	25.57	23	25.75	25.55	-9	24,075	-0.04%
2019/06/12	24	25.75	19	25.67	25.80	5	23,782	0.02%
2019/06/11	39.4	26.74	40	26.54	26.55	-0.6	22,365	0.00%
2019/06/06	0	0.00	5	27.25	27.40	-5	21,216	-0.02%
2019/06/05	1	27.40	0	0.00	27.25	1	21,017	0.00%
2019/06/04	1	27.40	1	27.15	27.40	0	20,989	0.00%
2019/06/03	2	27.05	0	0.00	27.20	2	21,008	0.01%
2019/05/31	5	27.35	0	0.00	27.40	5	20,625	0.02%
2019/05/30	11	26.95	25.5	27.17	27.20	-14.5	20,292	-0.07%
2019/05/29	3	26.55	0	0.00	26.60	3	20,092	0.01%
2019/05/28	12	26.50	1	26.65	26.65	11	20,048	0.05%
2019/05/27	6	26.30	0	0.00	26.35	6	19,647	0.03%
2019/05/24	1	25.95	0	0.00	26.10	1	19,623	0.01%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/22	2	25.90	6	25.94	26.05	-4	19,294	-0.02%
2019/05/21	0.3	26.20	0	0.00	26.20	0.3	19,193	0.00%
2019/05/15	21	25.25	0	0.00	25.15	21	18,588	0.11%
2019/05/13	0.1	25.25	0	0.00	25.20	0.1	18,807	0.00%
2019/05/07	0.3	25.20	0	0.00	25.15	0.3	18,793	0.00%
2019/05/03	0	0.00	9	25.25	25.30	-9	18,468	-0.05%
2019/05/02	1	25.45	0	0.00	25.50	1	18,253	0.01%
2019/04/29	0.5	25.35	4	25.10	25.40	-3.5	18,211	-0.02%
2019/04/26	5	24.70	0	0.00	24.75	5	17,998	0.03%
2019/04/25	0	0.00	5	24.35	24.25	-5	17,956	-0.03%
2019/04/24	4	24.28	0	0.00	24.25	4	17,982	0.02%
2019/04/22	0.4	24.20	0	0.00	24.20	0.4	17,908	0.00%
2019/04/16	20	23.95	0	0.00	23.90	20	18,657	0.11%
2019/04/12	3	23.77	0	0.00	23.85	3	18,693	0.02%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/10	0.3	24.00	0	0.00	24.00	0.3	18,284	0.00%
2019/04/09	5	23.90	0	0.00	24.00	5	18,336	0.03%
2019/04/02	10	23.88	0	0.00	24.00	10	17,400	0.06%
2019/03/28	2	23.35	70	23.45	23.60	-68	16,965	-0.40%
2019/03/27	1	23.45	0.4	23.45	23.45	0.6	16,785	0.00%
2019/03/25	3	23.40	5	23.50	23.45	-2	16,759	-0.01%
2019/03/22	0	0.00	19	23.43	23.60	-19	16,503	-0.12%
2019/03/20	0	0.00	15	23.23	23.30	-15	16,136	-0.09%
2019/03/18	14	23.09	1	23.10	23.10	13	15,502	0.08%
2019/03/15	0	0.00	7	22.50	22.50	-7	14,950	-0.05%
2019/03/13	1	22.35	0	0.00	22.40	1	15,168	0.01%
2019/03/11	30	22.15	0	0.00	22.10	30	15,236	0.20%
2019/03/08	2	22.10	10	22.10	22.10	-8	15,446	-0.05%
2019/03/07	9.3	22.34	0	0.00	22.20	9.3	15,604	0.06%
2019/03/06	0	0.00	3.2	22.16	22.20	-3.2	15,520	-0.02%
2019/03/04	1	22.00	0	0.00	22.15	1	15,772	0.01%
2019/02/20	0.6	21.85	0	0.00	21.80	0.6	15,837	0.00%
2019/02/15	21.3	21.55	0	0.00	21.55	21.3	15,757	0.14%
2019/02/13	5	21.95	21.5	21.95	21.90	-16.5	15,671	-0.11%
2019/02/12	10	21.50	0	0.00	21.60	10	15,307	0.07%
2019/02/11	10	21.50	0	0.00	21.45	10	15,363	0.07%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/21	2	21.25	0	0.00	21.40	2	16,139	0.01%
2019/01/18	5	21.05	0	0.00	21.20	5	16,342	0.03%
2019/01/15	0	0.00	6	21.10	21.10	-6	17,393	-0.03%
2019/01/14	0	0.00	5	20.95	21.00	-5	17,507	-0.03%
2019/01/03	0	0.00	0.6	20.20	20.10	-0.6	19,529	0.00%
2018/12/27	0	0.00	5	20.25	20.25	-5	19,989	-0.03%
2018/12/26	0.5	20.10	0	0.00	20.00	0.5	20,202	0.00%
2018/12/21	11	20.05	0	0.00	20.00	11	20,553	0.05%
2018/12/18	2	20.15	0	0.00	20.05	2	20,689	0.01%
2018/12/14	2	20.50	0	0.00	20.50	2	20,668	0.01%
2018/12/13	0	0.00	2	20.65	20.60	-2	20,707	-0.01%
2018/12/12	1	20.40	0	0.00	20.45	1	20,676	0.00%
2018/12/11	1	20.25	0	0.00	20.20	1	20,699	0.00%
2018/12/07	0.3	20.50	0	0.00	20.35	0.3	20,881	0.00%
2018/12/04	1	20.85	5	20.85	20.90	-4	20,671	-0.02%
2018/12/03	0.9	21.00	0	0.00	21.00	0.9	21,048	0.00%
2018/11/30	0	0.00	5	20.80	20.80	-5	21,058	-0.02%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/22	3	20.95	0	0.00	20.85	3	20,940	0.01%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	1	20.95	0	0.00	21.00	1	20,952	0.00%
2018/11/09	0.3	21.30	0	0.00	21.20	0.3	21,388	0.00%
2018/11/08	10	21.23	0	0.00	21.35	10	21,427	0.05%
2018/11/06	4	20.80	0	0.00	20.95	4	21,331	0.02%
2018/11/05	3	20.75	10	20.65	20.90	-7	21,271	-0.03%
2018/11/01	1	20.40	0	0.00	20.35	1	21,475	0.00%
2018/10/31	1	20.45	22	20.45	20.50	-21	21,654	-0.10%
2018/10/29	1.5	19.72	0	0.00	19.60	1.5	21,457	0.01%
2018/10/26	17	19.94	0	0.00	19.85	17	21,237	0.08%
2018/10/25	3.6	20.05	20	19.90	19.95	-16.4	20,989	-0.08%
2018/10/24	11	20.11	3	20.40	20.40	8	20,864	0.04%
2018/10/23	1	20.75	0	0.00	20.55	1	20,596	0.00%
2018/10/18	3	21.25	0	0.00	21.30	3	21,953	0.01%
2018/10/16	21	21.38	0	0.00	21.25	21	22,707	0.09%
2018/10/12	2	21.35	0	0.00	21.75	2	22,725	0.01%
2018/10/11	0.3	21.70	0	0.00	21.60	0.3	22,514	0.00%
2018/10/09	5	22.35	0	0.00	22.35	5	21,684	0.02%
2018/10/08	5.3	22.01	0	0.00	22.05	5.3	21,599	0.02%
2018/10/05	0	0.00	3	22.10	22.05	-3	21,648	-0.01%
2018/10/04	15	22.15	0	0.00	22.20	15	21,719	0.07%
2018/10/02	1	22.55	0	0.00	22.45	1	21,800	0.00%
2018/09/28	0.3	22.55	0	0.00	22.55	0.3	21,924	0.00%
2018/09/21	0	0.00	10.3	22.50	22.65	-10.3	21,926	-0.05%
2018/09/20	3	22.28	0	0.00	22.20	3	21,815	0.01%
2018/09/12	1	22.10	0	0.00	22.25	1	23,916	0.00%
2018/09/11	0.5	22.30	2	22.30	22.30	-1.5	24,111	-0.01%
2018/09/07	0	0.00	2	22.40	22.30	-2	24,644	-0.01%
2018/09/06	17	22.09	0	0.00	22.00	17	24,498	0.07%
2018/09/05	5	22.25	0	0.00	22.25	5	24,306	0.02%
2018/09/03	0.4	22.50	0	0.00	22.45	0.4	24,495	0.00%
2018/08/30	0.1	22.45	0	0.00	22.45	0.1	24,596	0.00%
2018/08/28	2.7	22.45	0	22.45	22.45	2.7	24,888	0.01%
2018/08/22	0	0.00	7	22.24	22.25	-7	26,468	-0.03%
2018/08/17	0.6	21.90	0	0.00	21.75	0.6	26,200	0.00%
2018/08/16	0	0.00	23	21.50	21.80	-23	26,087	-0.09%
2018/08/15	1	21.75	0	0.00	21.55	1	26,034	0.00%
2018/08/09	3	21.80	0	0.00	21.70	3	25,901	0.01%
2018/08/08	0	0.00	5	21.90	21.95	-5	25,510	-0.02%
2018/08/06	13	21.70	2	21.50	21.65	11	25,757	0.04%
2018/07/30	0.1	21.05	0	0.00	21.00	0.1	25,488	0.00%
2018/07/27	0	0.00	5	20.90	20.95	-5	25,593	-0.02%
2018/07/26	2	21.00	0	0.00	21.10	2	25,359	0.01%
2018/07/23	1	22.15	1	22.20	22.20	0	23,943	0.00%
2018/07/19	5	21.75	1	21.85	21.80	4	23,401	0.02%
2018/07/13	3	21.75	0	0.00	21.80	3	23,181	0.01%
2018/07/12	0	0.00	2	21.50	21.65	-2	22,993	-0.01%
2018/07/09	5	21.05	0	0.00	21.05	5	22,706	0.02%
2018/07/06	0	0.00	1	20.90	20.95	-1	22,809	0.00%
2018/07/05	0.3	21.00	0	0.00	20.90	0.3	22,934	0.00%
2018/07/03	0	0.00	1	21.05	20.95	-1	23,244	0.00%
2018/07/02	0	0.00	2	21.20	21.05	-2	23,287	-0.01%
2018/06/28	0.5	21.00	2	20.95	20.90	-1.5	23,018	-0.01%
2018/06/22	5	20.90	0	0.00	20.90	5	22,187	0.02%
2018/06/21	1	21.00	0	0.00	21.05	1	21,835	0.00%
2018/06/19	1	21.20	0	0.00	21.20	1	21,255	0.00%
2018/06/14	1	21.45	1	21.55	21.40	0	20,688	0.00%
2018/06/08	0	0.00	8	21.80	21.85	-8	20,647	-0.04%
2018/06/07	5	21.85	0	0.00	21.90	5	20,550	0.02%
2018/06/06	0.3	21.70	0	0.00	21.80	0.3	20,481	0.00%
2018/06/01	12	20.90	0	0.00	21.10	12	19,806	0.06%
2018/05/31	5	20.90	0	0.00	20.90	5	19,617	0.03%
2018/05/30	7	21.06	0	0.00	21.00	7	18,518	0.04%
2018/05/21	0	0.00	5	21.20	21.25	-5	19,174	-0.03%
2018/05/17	0.5	21.15	5	21.25	21.15	-4.5	19,752	-0.02%
2018/05/15	2	21.25	0	0.00	21.15	2	20,236	0.01%
2018/05/11	0	0.00	10	20.90	20.90	-10	20,891	-0.05%
2018/05/04	0.3	20.75	0	0.00	20.70	0.3	20,229	0.00%
2018/05/03	2	20.70	0	0.00	20.55	2	19,964	0.01%
2018/05/02	3	20.90	2	20.85	20.85	1	19,853	0.01%
2018/04/25	0	0.00	2	20.10	20.25	-2	18,756	-0.01%
2018/04/23	3	20.20	1	20.30	20.15	2	18,664	0.01%
2018/04/17	2	19.95	0	0.00	20.05	2	18,418	0.01%
2018/04/16	1	20.05	0	0.00	20.15	1	18,419	0.01%
2018/04/13	0	0.00	10	20.10	20.05	-10	18,429	-0.05%
2018/04/10	0.3	19.80	0	0.00	19.80	0.3	18,443	0.00%
2018/04/03	2	19.40	0	0.00	19.45	2	18,393	0.01%
2018/04/02	1	19.45	0	0.00	19.50	1	18,244	0.01%
2018/03/30	0	0.00	2	19.55	19.50	-2	18,148	-0.01%
2018/03/23	12	19.36	0	0.00	19.40	12	17,404	0.07%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/14	0	0.00	1	19.45	19.45	-1	16,414	-0.01%
2018/03/13	0	0.00	1	19.50	19.55	-1	16,419	-0.01%
2018/03/12	1	19.45	0	0.00	19.50	1	16,407	0.01%
2018/03/09	0	0.00	17	19.40	19.40	-17	16,501	-0.10%
2018/03/07	0.3	19.40	0	0.00	19.40	0.3	16,752	0.00%
2018/03/06	5	19.35	0	0.00	19.35	5	17,009	0.03%
2018/03/02	0	0.00	15	19.35	19.35	-15	17,120	-0.09%
2018/03/01	0	0.00	2	19.50	19.40	-2	17,038	-0.01%
2018/02/27	0	0.00	2	19.50	19.35	-2	16,915	-0.01%
2018/02/26	0	0.00	1	19.50	19.50	-1	16,660	-0.01%
2018/02/21	1	19.30	16	19.30	19.30	-15	17,463	-0.09%
2018/02/12	11	18.87	0	0.00	18.80	11	17,075	0.06%
2018/02/09	5	18.70	0	0.00	18.70	5	16,791	0.03%
2018/02/08	10.3	18.90	0	0.00	18.90	10.3	16,543	0.06%
2018/02/07	12	18.90	5.4	18.94	18.65	6.6	16,492	0.04%
2018/02/06	35	18.67	0	0.00	18.50	35	16,036	0.22%
2018/02/01	1	19.35	0	0.00	19.30	1	14,743	0.01%
2018/01/30	12.3	19.30	0	0.00	19.30	12.3	14,652	0.08%
2018/01/26	25	19.35	0	0.00	19.45	25	14,560	0.17%
2018/01/24	2.3	19.41	20	19.45	19.45	-17.7	14,371	-0.12%
2018/01/17	12	19.40	0	0.00	19.50	12	14,104	0.09%
2018/01/15	0	0.00	2	19.45	19.50	-2	13,804	-0.01%
2018/01/12	11	19.50	0	0.00	19.50	11	13,625	0.08%
2018/01/11	2	19.50	0	0.00	19.55	2	13,433	0.01%
2018/01/10	10	19.55	0	0.00	19.60	10	13,576	0.07%
2018/01/08	0	0.00	3	19.57	19.60	-3	13,493	-0.02%
2018/01/04	0.3	19.25	0	0.00	19.30	0.3	13,178	0.00%
2018/01/03	5	19.30	0.1	19.25	19.35	4.9	13,256	0.04%