玉山金 (2884)-群益金鼎-海山券商分點個股進出

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
▲0.10
漲幅
+0.36%
成交量
23,225張
產業
上市金融類股
3164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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/07	1	28.20	2	28.10	28.20	-1	24,922	0.00%
2024/05/06	4.4	28.08	87.5	28.10	28.10	-83.1	24,685	-0.34%
2024/05/03	0.2	27.75	100.6	27.59	27.60	-100.4	24,200	-0.41%
2024/05/02	0	0.00	11.1	27.60	27.45	-11.1	24,077	-0.05%
2024/04/30	1.1	27.64	3.1	27.62	27.40	-2	24,007	-0.01%
2024/04/29	3	27.65	85.3	27.45	27.65	-82.3	23,856	-0.34%
2024/04/26	0	0.00	80	27.01	27.10	-80	23,407	-0.34%
2024/04/24	0.1	27.10	44	27.25	27.05	-43.9	23,463	-0.19%
2024/04/23	0	0.00	0.1	27.20	27.20	-0.1	23,582	0.00%
2024/04/22	1	27.00	14	26.95	27.05	-13	23,508	-0.06%
2024/04/19	4	26.46	7	26.45	26.55	-3	23,286	-0.01%
2024/04/18	1	26.50	10	26.50	27.00	-9	22,782	-0.04%
2024/04/17	3	26.22	1.1	26.20	26.50	1.9	22,603	0.01%
2024/04/16	14.2	26.77	18	26.57	26.30	-3.8	22,238	-0.02%
2024/04/15	5	27.12	0	0.00	27.05	5	21,578	0.02%
2024/04/12	2	27.08	11	27.05	27.10	-9	21,487	-0.04%
2024/04/11	5.2	27.15	6.1	27.11	27.25	-0.9	21,342	0.00%
2024/04/10	1	27.15	0.1	27.30	27.15	1	21,272	0.00%
2024/04/09	10.9	27.10	1	27.15	27.30	9.9	21,201	0.05%
2024/04/03	9	26.96	0	0.00	26.90	9	20,964	0.04%
2024/04/02	13.1	27.24	1	27.30	27.30	12.1	20,732	0.06%
2024/04/01	1	27.20	0	0.00	27.35	1	20,725	0.00%
2024/03/29	0	0.00	5	27.25	27.25	-5	20,636	-0.02%
2024/03/28	0	0.00	10	27.20	27.15	-10	20,438	-0.05%
2024/03/27	0	27.15	0.7	27.20	27.20	-0.6	20,255	0.00%
2024/03/26	0	0.00	14.1	27.28	27.35	-14.1	20,157	-0.07%
2024/03/25	0	0.00	0	27.05	27.05	0	19,831	0.00%
2024/03/22	10	27.06	0.2	27.00	27.10	9.8	19,769	0.05%
2024/03/21	2	26.60	6	26.79	26.75	-4	19,355	-0.02%
2024/03/20	11.1	26.42	3	26.40	26.50	8.1	19,372	0.04%
2024/03/19	1.1	26.40	15	26.48	26.55	-13.9	19,384	-0.07%
2024/03/18	17	26.55	1.1	26.68	26.50	15.9	19,138	0.08%
2024/03/15	4	26.00	1	26.20	26.20	3	18,545	0.02%
2024/03/14	27	26.03	26.4	25.98	26.05	0.6	17,906	0.00%
2024/03/13	0	25.60	0.5	25.61	25.70	-0.5	17,429	0.00%
2024/03/12	1.7	25.52	13	25.60	25.65	-11.3	17,248	-0.07%
2024/03/11	0.7	25.36	5	25.50	25.50	-4.3	17,255	-0.02%
2024/03/07	0.1	25.40	0.5	25.35	25.40	-0.4	16,848	0.00%
2024/03/06	0.2	25.40	0	0.00	25.40	0.2	16,754	0.00%
2024/03/05	3.2	25.35	0	0.00	25.30	3.2	17,078	0.02%
2024/03/04	1	25.35	2	25.33	25.35	-1	17,106	-0.01%
2024/03/01	0	0.00	0.7	25.32	25.35	-0.7	17,143	0.00%
2024/02/29	4	25.25	0	0.00	25.25	4	17,045	0.02%
2024/02/27	25	24.98	15.3	24.96	25.10	9.7	16,349	0.06%
2024/02/26	29.5	24.36	0.1	24.40	24.35	29.4	15,680	0.19%
2024/02/23	19	24.47	0.4	24.55	24.40	18.6	15,393	0.12%
2024/02/22	28	24.58	0.1	24.65	24.50	27.9	15,548	0.18%
2024/02/21	12	24.65	0	0.00	24.65	12	15,462	0.08%
2024/02/20	1	24.80	4.8	24.84	24.75	-3.8	15,474	-0.02%
2024/02/19	6	24.73	7	24.75	24.80	-1	15,942	-0.01%
2024/02/16	15.7	24.62	0	24.70	24.65	15.7	16,164	0.10%
2024/02/15	4	24.63	2.2	24.75	24.65	1.8	16,245	0.01%
2024/02/05	15.5	24.54	0	0.00	24.50	15.5	16,018	0.10%
2024/02/02	4	24.85	0	0.00	24.85	4	15,635	0.03%
2024/02/01	0.1	24.85	0	24.85	24.90	0.1	15,583	0.00%
2024/01/31	2	24.73	0	0.00	24.75	2	15,622	0.01%
2024/01/30	1.1	24.82	1	24.80	24.75	0.1	15,642	0.00%
2024/01/29	1	24.90	5.5	24.95	25.00	-4.5	15,754	-0.03%
2024/01/26	10	24.75	0	0.00	24.85	10	15,870	0.06%
2024/01/25	1	24.60	7.6	24.61	24.65	-6.6	15,891	-0.04%
2024/01/24	12.4	24.61	0	0.00	24.65	12.4	15,832	0.08%
2024/01/23	4	24.60	0	0.00	24.65	4	15,780	0.03%
2024/01/22	30.7	24.64	2	24.70	24.55	28.7	15,738	0.18%
2024/01/19	3.2	24.61	0	0.00	24.70	3.2	15,569	0.02%
2024/01/18	18.1	24.62	0	0.00	24.55	18.1	15,506	0.12%
2024/01/17	104	24.75	100.8	24.70	24.60	3.2	15,396	0.02%	大買/
2024/01/16	0	25.00	0	0.00	25.00	0	15,148	0.00%
2024/01/15	3	25.33	0	0.00	25.40	3	14,957	0.02%
2024/01/10	1	25.40	0	0.00	25.40	1	15,145	0.01%
2024/01/09	2	25.65	0	0.00	25.50	2	15,226	0.01%
2024/01/08	0.2	25.75	16	25.75	25.80	-15.8	15,229	-0.10%
2024/01/05	0	0.00	0.3	25.65	25.65	-0.3	15,177	0.00%
2024/01/03	5.4	25.52	9	25.60	25.60	-3.6	15,632	-0.02%
2024/01/02	10	25.80	0	0.00	25.90	10	15,580	0.06%
2023/12/29	0	0.00	0.8	25.75	25.80	-0.8	15,639	-0.01%
2023/12/28	0	0.00	1.4	25.77	25.80	-1.4	15,982	-0.01%
2023/12/27	0	25.55	10	25.70	25.70	-10	15,958	-0.06%
2023/12/25	0	25.35	0	0.00	25.35	0	15,844	0.00%
2023/12/20	0	25.45	2	25.40	25.40	-2	15,837	-0.01%
2023/12/19	0.3	25.45	0	0.00	25.50	0.3	15,759	0.00%
2023/12/18	0.3	25.59	0.4	25.55	25.65	-0.1	15,928	0.00%
2023/12/15	10	25.75	1.4	25.69	25.70	8.6	16,006	0.05%
2023/12/14	500	25.60	15.1	25.70	25.75	484.9	15,631	3.10%	大買/鉅額交易
2023/12/13	0.3	25.45	0	0.00	25.45	0.3	15,320	0.00%
2023/12/12	0.5	25.50	0	0.00	25.50	0.5	15,780	0.00%
2023/12/11	0.1	25.55	2	25.50	25.60	-1.9	15,935	-0.01%
2023/12/08	0.2	25.55	5	25.55	25.60	-4.8	15,933	-0.03%
2023/12/06	0	0.00	5.4	25.58	25.55	-5.4	16,053	-0.03%
2023/12/05	0	25.25	0.8	25.30	25.45	-0.7	15,903	0.00%
2023/12/04	0	0.00	2	25.20	25.25	-2	15,964	-0.01%
2023/12/01	0.1	25.29	2	25.35	25.25	-1.9	16,050	-0.01%
2023/11/30	0	0.00	2	25.65	25.60	-2	15,938	-0.01%
2023/11/29	10	25.60	20	25.60	25.55	-10	15,390	-0.06%
2023/11/28	0.3	25.60	10.2	25.65	25.70	-9.8	15,247	-0.06%
2023/11/27	50.1	25.55	0	0.00	25.35	50.1	15,485	0.32%
2023/11/24	0	0.00	8	25.46	25.50	-8	15,446	-0.05%
2023/11/22	0	25.55	0	0.00	25.50	0	15,421	0.00%
2023/11/21	1	25.60	10.2	25.60	25.70	-9.2	15,392	-0.06%
2023/11/20	2	25.15	0	0.00	25.20	2	15,160	0.01%
2023/11/17	5	25.14	4	25.20	25.15	1	15,128	0.01%
2023/11/16	0	0.00	5.7	25.00	25.15	-5.7	15,028	-0.04%
2023/11/15	2.8	24.55	0	0.00	24.60	2.8	14,492	0.02%
2023/11/14	0.5	24.50	0	0.00	24.50	0.5	14,218	0.00%
2023/11/08	3	24.53	0.2	24.55	24.55	2.8	14,809	0.02%
2023/11/07	1	24.35	0	0.00	24.50	1	14,679	0.01%
2023/11/06	0	0.00	0.1	24.55	24.55	-0.1	14,703	0.00%
2023/11/03	4	24.36	5	24.40	24.35	-1	14,523	-0.01%
2023/11/02	0	0.00	12	24.21	24.15	-12	14,579	-0.08%
2023/11/01	3	23.90	0.2	23.90	23.85	2.8	14,552	0.02%
2023/10/31	12	23.85	50	23.85	23.85	-38	14,678	-0.26%
2023/10/30	37	23.87	0	0.00	23.85	37	14,894	0.25%
2023/10/27	1.1	23.91	0	0.00	24.00	1.1	14,857	0.01%
2023/10/26	1	23.80	0	0.00	23.80	1	15,070	0.01%
2023/10/25	1	23.95	0	0.00	23.95	1	15,050	0.01%
2023/10/24	51.1	23.95	0	0.00	23.95	51.1	15,626	0.33%
2023/10/23	2	24.00	0	0.00	24.05	2	16,228	0.01%
2023/10/20	5.3	23.91	0	0.00	24.00	5.3	16,482	0.03%
2023/10/19	0	0.00	2.1	24.30	24.20	-2.1	16,384	-0.01%
2023/10/18	4.6	24.54	0.4	24.50	24.50	4.3	16,613	0.03%
2023/10/17	2.2	24.61	0	0.00	24.70	2.2	16,772	0.01%
2023/10/16	3	24.62	1	24.65	24.70	2	16,846	0.01%
2023/10/13	1	24.55	0	24.65	24.65	1	16,874	0.01%
2023/10/12	0	0.00	14	24.59	24.75	-14	17,048	-0.08%
2023/10/11	2	24.53	3	24.52	24.60	-1	17,071	-0.01%
2023/10/06	5	24.02	15	24.10	24.20	-10	16,857	-0.06%
2023/10/05	0	0.00	6	24.00	24.00	-6	16,946	-0.04%
2023/10/04	18.1	23.82	0.3	23.90	23.80	17.8	16,918	0.10%
2023/10/03	3.3	24.10	0	0.00	24.10	3.3	16,657	0.02%
2023/09/28	1	24.25	0	0.00	24.25	1	17,234	0.01%
2023/09/27	3.1	24.10	0	0.00	24.15	3.1	17,375	0.02%
2023/09/26	0	0.00	0.5	24.20	24.15	-0.5	17,441	0.00%
2023/09/25	5	24.15	0.1	24.35	24.30	4.9	17,418	0.03%
2023/09/22	0.4	24.20	0	0.00	24.10	0.4	17,676	0.00%
2023/09/21	6.2	24.14	5	24.10	24.05	1.2	17,755	0.01%
2023/09/20	11	24.36	1.1	24.45	24.35	9.9	17,558	0.06%
2023/09/19	2	24.45	30	24.40	24.45	-28	17,476	-0.16%
2023/09/18	0	0.00	0	24.40	24.45	0	17,648	0.00%
2023/09/15	7.7	24.42	0	0.00	24.40	7.7	17,710	0.04%
2023/09/14	0	0.00	7	24.69	24.80	-7	17,220	-0.04%
2023/09/11	10	24.14	0	0.00	24.15	10	17,201	0.06%
2023/09/08	0.9	24.25	0	0.00	24.20	0.9	17,161	0.00%
2023/09/07	23.5	24.26	0	0.00	24.20	23.5	17,201	0.14%
2023/09/06	9	24.39	0	0.00	24.35	9	17,154	0.05%
2023/09/05	2.4	24.52	0	0.00	24.50	2.4	17,051	0.01%
2023/09/01	12.8	24.60	0	0.00	24.55	12.8	17,206	0.07%
2023/08/31	0.2	24.75	0	0.00	24.45	0.2	17,334	0.00%
2023/08/30	7.3	24.77	1.2	24.81	24.80	6.1	17,105	0.04%
2023/08/25	1.7	24.37	0	0.00	24.35	1.7	17,853	0.01%
2023/08/24	12.5	24.44	0	0.00	24.40	12.5	17,935	0.07%
2023/08/22	12	24.68	0	0.00	24.65	12	17,798	0.07%
2023/08/21	1	24.85	0	0.00	24.85	1	17,833	0.01%
2023/08/18	50	24.50	103	24.77	24.60	-53	17,896	-0.30%	大賣/
2023/08/17	72	24.35	20	24.55	24.50	52	17,943	0.29%
2023/08/16	116	24.56	150	24.60	24.55	-34	17,968	-0.19%	大買/大賣/
2023/08/15	53.2	25.28	0	0.00	25.00	53.2	18,074	0.29%
2023/08/14	2.3	25.41	0	0.00	25.35	2.3	18,157	0.01%
2023/08/11	1	25.85	0	0.00	25.70	1	18,303	0.01%
2023/08/10	0	25.85	1.9	25.84	25.85	-1.9	18,654	-0.01%
2023/08/09	1	25.75	40.5	25.75	25.90	-39.5	18,587	-0.21%
2023/08/08	40	25.60	8	25.60	25.60	32	18,629	0.17%
2023/08/07	1	25.65	0.1	25.85	25.75	0.9	18,521	0.00%
2023/08/04	14	25.58	3.5	25.69	25.55	10.5	19,029	0.06%
2023/08/02	4.6	25.68	10	25.60	25.65	-5.4	19,034	-0.03%
2023/08/01	1	26.00	1.2	25.96	25.95	-0.2	18,926	0.00%
2023/07/31	9	25.90	0	0.00	25.85	9	18,911	0.05%
2023/07/28	10	25.95	4.2	26.00	25.95	5.8	18,840	0.03%
2023/07/27	4.2	25.94	0	0.00	26.00	4.2	19,073	0.02%
2023/07/26	2	26.55	40	26.85	26.95	-38	18,746	-0.20%
2023/07/25	2	26.50	0.2	26.45	26.55	1.8	18,198	0.01%
2023/07/24	2.8	26.33	1	26.35	26.25	1.8	17,976	0.01%
2023/07/21	1	26.50	0	0.00	26.45	1	17,922	0.01%
2023/07/19	1	26.45	6	26.40	26.45	-5	17,536	-0.03%
2023/07/18	0	26.40	4.1	26.39	26.45	-4.1	17,454	-0.02%
2023/07/13	1	26.00	1	26.10	26.00	0	17,212	0.00%
2023/07/12	1.2	25.67	1	25.80	25.95	0.2	17,202	0.00%
2023/07/11	1	25.55	5	25.70	25.80	-4	17,178	-0.02%
2023/07/10	1	25.30	0.1	25.50	25.45	0.9	17,133	0.01%
2023/07/07	2.7	25.56	13	25.47	25.55	-10.3	17,090	-0.06%
2023/07/06	2	25.88	0.9	26.00	25.80	1.1	17,046	0.01%
2023/07/05	0	0.00	3.2	26.09	26.15	-3.2	16,503	-0.02%
2023/07/04	0	26.05	1.8	26.05	26.05	-1.8	16,516	-0.01%
2023/07/03	0	0.00	4	26.20	26.20	-4	17,050	-0.02%
2023/06/30	0	0.00	1.8	26.21	26.05	-1.8	17,383	-0.01%
2023/06/28	1.8	26.17	0	0.00	26.10	1.8	17,343	0.01%
2023/06/27	1	26.15	0	0.00	26.20	1	17,375	0.01%
2023/06/19	1	26.10	1	26.25	26.30	0	17,602	0.00%
2023/06/16	0	0.00	1.6	26.31	26.20	-1.6	17,763	-0.01%
2023/06/15	1.1	26.15	0	0.00	26.25	1.1	17,695	0.01%
2023/06/14	0	0.00	1	26.35	26.25	-1	18,005	-0.01%
2023/06/12	1	26.25	0	0.00	26.20	1	18,972	0.01%
2023/06/09	0.5	26.55	0	0.00	26.50	0.5	19,209	0.00%
2023/06/07	0.1	26.55	0.1	26.60	26.70	0	20,013	0.00%
2023/06/05	0	0.00	4	26.50	26.35	-4	20,288	-0.02%
2023/06/01	2	25.88	0	26.00	25.85	2	20,341	0.01%
2023/05/29	0	0.00	6	25.85	25.80	-6	20,295	-0.03%
2023/05/24	0	0.00	3	26.07	26.10	-3	21,844	-0.01%
2023/05/22	1	26.20	13	26.29	26.20	-12	24,670	-0.05%
2023/05/19	0.8	26.15	7.2	26.23	26.30	-6.5	24,822	-0.03%
2023/05/18	0	0.00	12.1	25.99	26.00	-12.1	24,535	-0.05%
2023/05/17	0.7	25.70	4	25.80	25.90	-3.3	24,518	-0.01%
2023/05/16	0	0.00	3	25.57	25.70	-3	24,504	-0.01%
2023/05/15	2	25.20	0	0.00	25.30	2	24,649	0.01%
2023/05/12	5	25.35	0	0.00	25.25	5	24,732	0.02%
2023/05/11	0	0.00	5	25.42	25.45	-5	24,717	-0.02%
2023/05/10	0	25.45	12	25.43	25.50	-12	24,967	-0.05%
2023/05/09	1.2	24.95	3	25.02	25.05	-1.8	24,612	-0.01%
2023/05/08	0	0.00	1	25.00	24.95	-1	24,684	0.00%
2023/05/05	1.2	24.90	0	0.00	24.95	1.2	24,564	0.00%
2023/05/04	0.3	24.80	1.1	24.85	24.90	-0.8	24,734	0.00%
2023/05/03	0	0.00	12.5	24.76	24.80	-12.5	24,849	-0.05%
2023/05/02	6	24.80	4.5	24.71	24.90	1.5	25,028	0.01%
2023/04/28	2	24.83	0	0.00	24.95	2	25,602	0.01%
2023/04/27	9	24.75	0	0.00	24.80	9	25,915	0.03%
2023/04/26	1	24.85	4.3	24.90	24.95	-3.3	26,074	-0.01%
2023/04/24	0	0.00	82	24.80	25.00	-82	26,186	-0.31%
2023/04/21	3	24.83	2	24.85	24.85	1	26,318	0.00%
2023/04/19	8.4	25.04	0.2	25.20	25.05	8.3	26,893	0.03%
2023/04/18	0	0.00	50.3	25.20	25.30	-50.3	26,824	-0.19%
2023/04/17	1	25.10	1	25.20	25.25	0	26,845	0.00%
2023/04/13	1	25.20	0	0.00	25.30	1	26,870	0.00%
2023/04/12	0	0.00	5	25.19	25.30	-5	26,846	-0.02%
2023/04/11	2	25.20	0	0.00	25.25	2	26,870	0.01%
2023/04/10	0.3	25.05	0.8	25.10	25.00	-0.4	26,754	0.00%
2023/04/07	9.2	24.96	0	0.00	25.00	9.2	26,718	0.03%
2023/04/06	2.1	25.50	14	25.39	25.45	-11.9	26,524	-0.04%
2023/03/31	13	25.23	18.7	25.20	25.30	-5.7	25,953	-0.02%
2023/03/30	1	24.95	13.2	24.96	25.00	-12.2	25,577	-0.05%
2023/03/29	0	0.00	7	24.89	24.90	-7	25,366	-0.03%
2023/03/28	9	24.74	1	24.80	24.80	8	25,574	0.03%
2023/03/27	1	24.70	1	24.75	24.70	0	25,631	0.00%
2023/03/24	2	24.60	0	0.00	24.70	2	25,780	0.01%
2023/03/23	0.1	24.55	0	0.00	24.65	0.1	25,780	0.00%
2023/03/22	0	0.00	2	24.35	24.45	-2	25,746	-0.01%
2023/03/21	3	24.00	0	0.00	23.95	3	25,969	0.01%
2023/03/20	2	23.68	0	0.00	23.75	2	25,940	0.01%
2023/03/17	5	23.76	0	0.00	23.70	5	25,820	0.02%
2023/03/16	26.4	23.60	3	23.60	23.55	23.4	25,737	0.09%
2023/03/15	14	24.10	0	0.00	24.00	14	25,346	0.06%
2023/03/14	6.2	24.14	40	24.08	24.05	-33.8	25,227	-0.13%
2023/03/13	6.1	24.29	20	24.35	24.35	-13.9	24,999	-0.06%
2023/03/10	6.2	24.61	1	24.55	24.55	5.2	24,830	0.02%
2023/03/09	1	24.80	0	0.00	24.85	1	24,730	0.00%
2023/03/08	0.5	24.95	1	24.95	25.00	-0.5	25,046	0.00%
2023/03/07	0	0.00	1	24.95	25.00	-1	25,186	0.00%
2023/03/06	1	24.70	2	24.75	24.85	-1	25,275	0.00%
2023/03/03	1	24.70	0	0.00	24.65	1	25,394	0.00%
2023/03/02	7	24.66	2.3	24.73	24.70	4.7	25,413	0.02%
2023/03/01	11.6	24.78	0	0.00	24.80	11.6	25,464	0.05%
2023/02/24	2	24.90	14	24.94	24.95	-12	25,274	-0.05%
2023/02/23	3.1	24.87	4	24.93	24.95	-0.9	24,712	0.00%
2023/02/22	25	24.73	4.5	24.60	24.90	20.5	24,520	0.08%
2023/02/21	84.6	24.73	8.6	24.73	24.75	76	24,211	0.31%
2023/02/20	49	25.98	7	25.94	26.00	42	22,032	0.19%
2023/02/17	1	25.30	4	25.36	25.40	-3	22,020	-0.01%
2023/02/15	6	25.00	1	25.10	25.05	5	22,859	0.02%
2023/02/14	2	25.23	6	25.31	25.25	-4	22,744	-0.02%
2023/02/13	14	24.94	0	0.00	25.20	14	22,744	0.06%
2023/02/10	3	24.67	1.2	24.71	24.70	1.8	22,403	0.01%
2023/02/09	3	24.53	0	0.00	24.60	3	22,403	0.01%
2023/02/08	1.4	24.53	5	24.64	24.50	-3.6	22,448	-0.02%
2023/02/07	10.4	24.47	2	24.50	24.40	8.4	22,204	0.04%
2023/02/06	9.5	24.54	0	0.00	24.50	9.5	22,109	0.04%
2023/02/03	0	0.00	10.2	24.65	24.70	-10.2	21,991	-0.05%
2023/02/02	6.8	24.63	0	0.00	24.65	6.8	22,066	0.03%
2023/02/01	3	24.70	0	0.00	24.65	3	21,983	0.01%
2023/01/31	4.1	24.56	2	24.65	24.50	2.1	22,091	0.01%
2023/01/30	0	0.00	2.5	24.52	24.90	-2.5	21,892	-0.01%
2023/01/17	5	24.24	0	0.00	24.15	5	21,493	0.02%
2023/01/16	5	24.50	0	0.00	24.45	5	21,542	0.02%
2023/01/11	2.5	24.40	1	24.30	24.20	1.5	22,618	0.01%
2023/01/10	0.4	24.50	0	0.00	24.50	0.4	23,176	0.00%
2023/01/09	0	0.00	1	24.45	24.60	-1	23,482	0.00%
2023/01/06	17.1	23.92	0	0.00	23.95	17.1	23,520	0.07%
2023/01/05	3	24.00	0	0.00	24.00	3	24,293	0.01%
2023/01/04	21.2	23.84	0	0.00	23.80	21.2	24,469	0.09%
2023/01/03	11	23.96	0	0.00	24.00	11	24,994	0.04%
2022/12/29	5	23.98	0	0.00	24.10	5	25,674	0.02%
2022/12/28	1	24.10	0.1	24.20	24.05	0.9	25,844	0.00%
2022/12/27	1	24.30	0	0.00	24.30	1	26,088	0.00%
2022/12/26	0	0.00	3	24.20	24.15	-3	26,483	-0.01%
2022/12/22	0.1	24.25	0	0.00	24.35	0.1	27,330	0.00%
2022/12/21	1.1	24.01	1	24.10	24.10	0.1	27,681	0.00%
2022/12/20	22.1	23.91	2	24.05	24.00	20.1	27,990	0.07%
2022/12/16	1.1	24.27	0	0.00	24.25	1.1	28,079	0.00%
2022/12/15	0.2	24.62	0	0.00	24.60	0.2	28,313	0.00%
2022/12/14	0.1	24.55	2	24.60	24.65	-1.9	28,358	-0.01%
2022/12/13	14.8	24.32	0	0.00	24.20	14.8	28,309	0.05%
2022/12/12	6	24.41	0	0.00	24.55	6	27,953	0.02%
2022/12/09	4	24.69	2	24.70	24.65	2	28,309	0.01%
2022/12/08	0	24.45	3	24.30	24.65	-3	28,421	-0.01%
2022/12/07	6	24.22	3.2	24.21	24.40	2.8	28,384	0.01%
2022/12/06	0	0.00	2	24.15	24.20	-2	28,176	-0.01%
2022/12/05	5	24.30	0	0.00	24.25	5	28,230	0.02%
2022/12/02	2.7	24.25	0	0.00	24.15	2.7	28,164	0.01%
2022/12/01	10	24.57	0	0.00	24.60	10	28,065	0.04%
2022/11/30	8.6	24.49	20	24.80	24.80	-11.4	27,907	-0.04%
2022/11/29	20	24.50	2	24.33	24.50	18	27,597	0.07%
2022/11/28	3.1	23.80	0	0.00	24.10	3.1	27,285	0.01%
2022/11/25	4	23.93	2.1	24.01	24.15	1.9	27,359	0.01%
2022/11/24	1	24.15	0	0.00	24.25	1	27,342	0.00%
2022/11/23	0.6	23.90	1	24.00	24.00	-0.4	27,320	0.00%
2022/11/22	1	23.65	0.1	23.79	23.75	0.9	27,186	0.00%
2022/11/21	1.3	23.61	3	23.60	23.75	-1.7	27,053	-0.01%
2022/11/18	0	0.00	50	23.60	23.70	-50	26,863	-0.19%
2022/11/17	6.1	23.70	1	23.80	23.75	5.1	26,730	0.02%
2022/11/16	3.6	24.05	0	0.00	24.00	3.6	26,587	0.01%
2022/11/15	1	24.20	2	23.95	24.20	-1	26,305	0.00%
2022/11/14	57.3	23.95	2	24.00	24.05	55.3	25,900	0.21%
2022/11/10	8	23.32	0	0.00	23.20	8	24,852	0.03%
2022/11/09	56.4	23.46	0	0.00	23.45	56.4	24,785	0.23%
2022/11/08	4	23.43	15	23.47	23.50	-11	24,490	-0.04%
2022/11/07	1.2	23.45	0	0.00	23.50	1.2	24,427	0.00%
2022/11/04	10	22.97	0	0.00	23.05	10	24,457	0.04%
2022/11/03	5.6	23.02	0	0.00	23.05	5.6	24,429	0.02%
2022/11/02	16.1	23.26	4.1	23.35	23.25	12	24,583	0.05%
2022/10/31	1	23.30	1	23.30	23.20	0	24,549	0.00%
2022/10/28	1	23.00	0	0.00	23.15	1	24,458	0.00%
2022/10/27	7	23.11	0	0.00	23.10	7	24,668	0.03%
2022/10/26	0.9	23.30	0	0.00	23.20	0.9	24,592	0.00%
2022/10/25	14.1	22.61	1	22.50	22.80	13.1	24,368	0.05%
2022/10/24	2.5	22.76	2	22.85	22.85	0.5	24,346	0.00%
2022/10/21	29.1	22.91	1	22.75	22.95	28.1	24,367	0.12%
2022/10/20	73	22.35	10	22.10	22.55	63	24,420	0.26%
2022/10/19	28.1	22.69	0	0.00	22.50	28.1	24,148	0.12%
2022/10/18	15	22.98	107.5	22.80	23.00	-92.5	24,006	-0.39%	大賣/
2022/10/17	15	23.11	13	23.00	23.10	2	23,675	0.01%
2022/10/14	6.9	23.66	0	0.00	23.55	6.9	23,619	0.03%
2022/10/13	27.1	23.98	0	0.00	23.75	27.1	23,349	0.12%
2022/10/12	5	24.54	0	0.00	24.60	5	22,797	0.02%
2022/10/11	9.5	24.64	0	0.00	24.40	9.5	22,867	0.04%
2022/10/07	1.1	25.31	0	0.00	25.30	1.1	22,305	0.01%
2022/10/06	0.4	25.27	0	0.00	25.45	0.4	22,453	0.00%
2022/10/05	7.5	25.33	0	0.00	25.25	7.5	22,312	0.03%
2022/10/04	7.5	25.37	0	0.00	25.30	7.5	22,603	0.03%
2022/10/03	9.3	25.39	3	25.40	25.35	6.3	23,041	0.03%
2022/09/30	11.1	25.84	0	0.00	25.75	11.1	22,887	0.05%
2022/09/29	20	26.05	0	0.00	26.10	20	22,759	0.09%
2022/09/28	16.5	26.05	0.2	26.30	26.10	16.3	22,658	0.07%
2022/09/27	2.2	26.14	2	26.15	26.15	0.2	22,376	0.00%
2022/09/26	13.2	26.45	0	26.45	26.35	13.2	22,217	0.06%
2022/09/23	2	26.75	1	26.80	26.75	1	22,276	0.00%
2022/09/22	30.1	26.81	0	0.00	26.80	30.1	22,245	0.14%
2022/09/21	11	27.30	0.5	27.40	27.30	10.5	21,945	0.05%
2022/09/20	1.1	27.37	210	27.40	27.40	-208.9	21,898	-0.95%	大賣/鉅額交易
2022/09/19	4	27.40	0	0.00	27.40	4	21,916	0.02%
2022/09/16	11.1	27.40	0	0.00	27.40	11.1	21,998	0.05%
2022/09/14	6.2	27.47	0.1	27.55	27.40	6.1	21,826	0.03%
2022/09/13	1	27.80	0	0.00	27.75	1	21,825	0.00%
2022/09/12	2	27.75	934.1	27.63	27.75	-932.1	21,909	-4.25%	大賣/鉅額交易
2022/09/08	0	0.00	710	27.51	27.50	-710	22,215	-3.20%	大賣/鉅額交易
2022/09/07	11.2	27.38	1	27.35	27.30	10.2	22,493	0.05%
2022/09/05	8	27.53	0	0.00	27.55	8	22,607	0.04%
2022/09/02	2	27.65	3	27.67	27.60	-1	22,677	0.00%
2022/09/01	11.1	27.70	0	0.00	27.65	11.1	22,680	0.05%
2022/08/31	1.6	28.04	3.3	28.13	28.20	-1.7	22,507	-0.01%
2022/08/30	8	27.64	0	0.00	27.65	8	22,279	0.04%
2022/08/29	5.5	27.61	0	0.00	27.70	5.5	22,262	0.02%
2022/08/25	0	28.00	0	0.00	27.80	0	22,389	0.00%
2022/08/23	7.1	27.55	0	0.00	27.55	7.1	23,486	0.03%
2022/08/22	13	27.85	24	27.83	27.80	-11	23,625	-0.05%
2022/08/19	5	28.01	1	28.05	28.05	4	23,772	0.02%
2022/08/18	6	28.03	0	0.00	28.05	6	24,571	0.02%
2022/08/17	1.1	28.20	11	28.25	28.25	-10	24,592	-0.04%
2022/08/15	1	28.35	1	28.40	28.35	0	24,915	0.00%
2022/08/12	5	28.45	0	0.00	28.45	5	25,136	0.02%
2022/08/11	1	28.40	6	28.54	28.50	-5	25,489	-0.02%
2022/08/10	3	28.05	5	28.20	28.15	-2	25,919	-0.01%
2022/08/09	1.1	28.00	15	28.05	28.10	-14	26,201	-0.05%
2022/08/08	0.7	27.45	0	0.00	27.60	0.7	26,293	0.00%
2022/08/05	0	0.00	2	27.55	27.55	-2	26,864	-0.01%
2022/08/03	4	27.01	0	0.00	27.20	4	27,583	0.01%
2022/08/02	5	27.19	0	0.00	27.35	5	28,013	0.02%
2022/08/01	3	27.28	0	0.00	27.20	3	28,162	0.01%
2022/07/29	6	27.24	0	0.00	27.50	6	28,435	0.02%
2022/07/28	31	27.38	1	27.55	27.65	30	28,289	0.11%
2022/07/27	23	29.33	9	29.31	29.35	14	28,025	0.05%
2022/07/26	16	29.19	2	29.20	29.20	14	27,904	0.05%
2022/07/25	1	29.20	1	29.25	29.15	0	27,790	0.00%
2022/07/22	0	0.00	4.7	28.60	29.05	-4.7	27,909	-0.02%
2022/07/21	1	28.10	0	0.00	28.45	1	27,922	0.00%
2022/07/20	701	28.21	0	0.00	27.85	701	27,933	2.51%	大買/鉅額交易
2022/07/19	750	27.70	1	27.70	27.85	749	27,927	2.68%	大買/鉅額交易
2022/07/18	400.7	27.70	7	27.85	28.00	393.7	28,027	1.40%	大買/鉅額交易
2022/07/15	5	27.09	0	0.00	27.20	5	27,870	0.02%
2022/07/14	0	0.00	0	27.50	27.40	0	27,967	0.00%
2022/07/13	10	27.05	2	27.25	27.10	8	27,947	0.03%
2022/07/12	4.2	26.67	0	0.00	26.50	4.2	28,125	0.01%
2022/07/11	30.3	27.21	2.6	27.71	27.05	27.7	27,990	0.10%
2022/07/08	3	28.55	6	28.55	28.30	-3	28,352	-0.01%
2022/07/07	2.1	28.45	0	0.00	28.60	2.1	28,510	0.01%
2022/07/06	6.1	28.85	0	0.00	28.60	6.1	28,719	0.02%
2022/07/05	1.4	29.03	0	0.00	29.05	1.4	29,133	0.00%
2022/07/04	3	28.95	0.1	29.10	28.95	2.9	29,590	0.01%
2022/07/01	0.1	28.92	5	29.16	29.10	-4.9	30,456	-0.02%
2022/06/30	14.1	29.00	0	0.00	29.00	14.1	30,507	0.05%
2022/06/29	2	29.35	0	0.00	29.40	2	30,565	0.01%
2022/06/27	0	0.00	3	29.87	29.70	-3	30,904	-0.01%
2022/06/24	0	0.00	8	29.67	29.65	-8	31,025	-0.03%
2022/06/23	0	0.00	0.2	29.30	29.40	-0.2	31,097	0.00%
2022/06/22	17.1	28.99	2	28.95	28.95	15.1	30,976	0.05%
2022/06/21	0	0.00	10.1	29.55	29.50	-10.1	30,840	-0.03%
2022/06/17	21	29.04	4	29.20	29.10	17	30,830	0.06%
2022/06/16	5	29.83	3	29.80	29.50	2	30,482	0.01%
2022/06/15	1	29.10	1	29.15	29.15	0	30,603	0.00%
2022/06/13	8.2	28.85	0	0.00	28.90	8.2	30,810	0.03%
2022/06/10	1	29.00	0	0.00	29.15	1	30,665	0.00%
2022/06/09	8	29.16	1	29.15	29.15	7	30,719	0.02%
2022/06/08	1	29.50	0	0.00	29.50	1	30,664	0.00%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	2	29.58	2	29.55	29.60	0	31,008	0.00%
2022/06/02	3	29.50	0	0.00	29.55	3	31,306	0.01%
2022/06/01	5	29.95	2	30.13	29.80	3	31,558	0.01%
2022/05/31	12.6	29.71	1.1	30.57	30.60	11.6	31,353	0.04%
2022/05/27	0	0.00	4	29.35	29.40	-4	30,477	-0.01%
2022/05/26	20.3	28.77	1	28.80	28.80	19.3	30,519	0.06%
2022/05/25	0	0.00	1	29.55	29.55	-1	30,243	0.00%
2022/05/24	21	29.65	1	29.70	29.45	20	30,635	0.07%
2022/05/23	1	29.60	2	29.40	29.45	-1	30,589	0.00%
2022/05/20	4	28.98	2	29.03	28.90	2	30,556	0.01%
2022/05/19	14	28.79	1	28.75	28.75	13	30,358	0.04%
2022/05/18	1	29.10	5	29.28	29.60	-4	29,968	-0.01%
2022/05/17	29.1	28.76	0	0.00	28.60	29.1	29,719	0.10%
2022/05/16	4.1	29.03	3	29.13	29.10	1.1	29,628	0.00%
2022/05/13	1.2	29.47	0	0.00	29.45	1.2	29,513	0.00%
2022/05/12	22.3	29.96	0	0.00	29.50	22.3	29,045	0.08%
2022/05/10	1.6	30.27	1	29.50	30.35	0.6	28,560	0.00%
2022/05/09	13.6	30.83	2	30.70	30.70	11.6	28,178	0.04%
2022/05/06	7.2	31.48	1	31.70	31.80	6.2	28,159	0.02%
2022/05/05	17.9	32.38	0	0.00	32.10	17.9	28,325	0.06%
2022/05/04	0.2	32.48	0	0.00	32.40	0.2	28,119	0.00%
2022/05/03	9	32.99	3	32.83	32.70	6	28,203	0.02%
2022/04/29	0	0.00	3	33.52	33.85	-3	27,989	-0.01%
2022/04/28	0	0.00	5	33.00	33.30	-5	27,975	-0.02%
2022/04/27	4	32.90	0	0.00	33.20	4	27,580	0.01%
2022/04/26	0	0.00	1	33.40	33.45	-1	27,301	0.00%
2022/04/25	3.1	32.26	0	0.00	32.45	3.1	26,959	0.01%
2022/04/22	0	0.00	0	32.95	33.00	0	26,784	0.00%
2022/04/21	5.4	32.30	0	0.00	32.20	5.4	26,673	0.02%
2022/04/20	5	32.10	0	0.00	32.50	5	26,892	0.02%
2022/04/19	2	32.25	0	0.00	32.15	2	26,908	0.01%
2022/04/18	34	32.23	14	32.11	32.20	20	26,963	0.07%
2022/04/15	16	33.56	0	0.00	33.30	16	26,415	0.06%
2022/04/14	18.7	33.82	30	34.21	33.35	-11.3	26,342	-0.04%
2022/04/13	13	35.29	11	35.12	35.25	2	25,645	0.01%
2022/04/12	0	0.00	3	34.90	35.15	-3	25,441	-0.01%
2022/04/11	11	35.28	13	35.17	35.35	-2	25,024	-0.01%
2022/04/08	11.8	34.28	30.1	34.63	34.85	-18.3	24,284	-0.08%
2022/04/07	15.1	34.30	41.2	34.45	33.75	-26.1	23,842	-0.11%
2022/04/06	0	0.00	11	33.65	34.05	-11	22,977	-0.05%
2022/04/01	4	32.99	0	0.00	33.00	4	22,610	0.02%
2022/03/31	9	33.09	32	33.08	33.05	-23	22,363	-0.10%
2022/03/30	5	32.89	0	0.00	32.85	5	22,078	0.02%
2022/03/29	2	32.35	0.5	32.41	32.30	1.5	21,769	0.01%
2022/03/28	1	31.46	1.7	31.85	32.10	-0.7	21,517	0.00%
2022/03/25	0	31.75	2	31.70	31.80	-2	21,349	-0.01%
2022/03/24	2	31.70	0.2	31.68	31.80	1.8	21,255	0.01%
2022/03/23	0	0.00	3	31.65	31.70	-3	21,237	-0.01%
2022/03/22	0	31.15	0	0.00	31.40	0	20,979	0.00%
2022/03/21	0.1	31.29	0	0.00	31.15	0.1	20,700	0.00%
2022/03/18	3.1	31.04	0.2	31.25	31.05	2.9	20,610	0.01%
2022/03/17	2.1	30.83	5.2	31.20	30.90	-3.1	20,246	-0.02%
2022/03/16	0	0.00	16.6	30.37	30.50	-16.6	19,838	-0.08%
2022/03/15	0	0.00	5	30.10	30.10	-5	19,599	-0.03%
2022/03/14	0.2	30.04	3	30.00	30.05	-2.8	19,488	-0.01%
2022/03/11	1.1	29.90	110	29.90	29.95	-109	19,522	-0.56%	大賣/鉅額交易
2022/03/10	0.1	29.66	19.2	29.71	29.90	-19.2	19,461	-0.10%
2022/03/09	5.2	28.81	49.4	29.01	28.80	-44.1	19,237	-0.23%
2022/03/08	2	28.90	25.6	28.83	28.95	-23.6	19,069	-0.12%
2022/03/07	8.4	29.10	10	29.08	29.20	-1.6	18,755	-0.01%
2022/03/04	10	29.54	3	29.40	29.70	7	18,877	0.04%
2022/03/03	1	29.80	1	29.90	29.95	0	18,961	0.00%
2022/03/02	0	29.85	4.2	29.90	29.90	-4.2	19,008	-0.02%
2022/03/01	2	29.88	5	29.70	29.80	-3	18,859	-0.02%
2022/02/25	5.9	29.34	12	29.37	29.45	-6.1	19,000	-0.03%
2022/02/24	6.2	29.52	5.2	29.50	29.60	1	18,467	0.01%
2022/02/23	7.6	29.99	6	29.92	30.00	1.6	18,052	0.01%
2022/02/22	9.1	29.85	40	29.95	30.00	-30.9	18,132	-0.17%
2022/02/21	0.2	30.29	0	0.00	30.20	0.2	17,846	0.00%
2022/02/18	0	30.45	0	0.00	30.35	0	17,825	0.00%
2022/02/17	2	30.53	0	0.00	30.50	2	17,913	0.01%
2022/02/16	6	30.64	17	30.54	30.65	-11	17,857	-0.06%
2022/02/15	7.5	30.28	25	30.30	30.25	-17.5	17,736	-0.10%
2022/02/14	0.3	30.25	23.3	30.19	30.35	-23	18,057	-0.13%
2022/02/11	1	30.00	0	0.00	30.40	1	18,304	0.01%
2022/02/10	11.1	30.16	3.5	30.30	30.30	7.5	18,248	0.04%
2022/02/09	1	30.10	14	30.26	30.35	-13	18,159	-0.07%
2022/02/08	2.1	30.01	6	30.21	30.10	-3.9	17,802	-0.02%
2022/02/07	3	29.73	15	29.55	29.95	-12	17,460	-0.07%
2022/01/26	10	28.90	17	28.93	29.00	-7	16,923	-0.04%
2022/01/25	7.3	28.51	9	28.85	28.85	-1.7	16,852	-0.01%
2022/01/24	7	28.42	0.3	28.57	28.85	6.7	16,611	0.04%
2022/01/21	0	0.00	5	28.70	28.85	-5	16,652	-0.03%
2022/01/20	6	28.93	9	28.93	28.95	-3	16,580	-0.02%
2022/01/19	11	29.01	1	29.10	29.00	10	16,539	0.06%
2022/01/18	2	29.23	1.1	29.01	29.20	0.9	16,580	0.01%
2022/01/14	16	29.62	27	29.45	29.50	-11	16,375	-0.07%
2022/01/13	3	29.65	31	29.71	29.90	-28	16,353	-0.17%
2022/01/12	0.5	29.30	9	29.30	29.40	-8.5	16,038	-0.05%
2022/01/11	0.5	29.15	6	29.22	29.30	-5.5	15,830	-0.03%
2022/01/10	0.9	28.90	0.6	28.95	28.95	0.3	15,589	0.00%
2022/01/07	0	0.00	22.1	28.92	28.95	-22.1	15,599	-0.14%
2022/01/06	0	0.00	35.2	28.49	28.55	-35.2	15,267	-0.23%
2022/01/05	0	0.00	4.1	28.16	28.20	-4.1	14,964	-0.03%
2022/01/04	1	28.05	4	28.00	28.10	-3	15,078	-0.02%
2022/01/03	1	28.15	0	28.05	28.00	1	15,109	0.01%
2021/12/30	0.5	28.00	5	28.05	28.05	-4.6	15,184	-0.03%
2021/12/27	0.7	27.90	1	27.90	27.95	-0.3	15,232	0.00%
2021/12/23	0	0.00	4.1	27.95	27.90	-4.1	15,713	-0.03%
2021/12/22	0.2	27.90	0	0.00	27.90	0.2	15,935	0.00%
2021/12/21	0	0.00	2	27.95	27.95	-2	15,970	-0.01%
2021/12/17	0	0.00	1	28.00	28.00	-1	16,162	-0.01%
2021/12/16	0	0.00	1.6	27.82	27.85	-1.6	16,103	-0.01%
2021/12/14	1	27.60	0	0.00	27.75	1	17,018	0.01%
2021/12/13	2	27.88	0	0.00	27.85	2	17,039	0.01%
2021/12/10	0.5	27.95	2	27.95	27.95	-1.5	16,974	-0.01%
2021/12/09	0	0.00	11	27.90	28.00	-11	17,054	-0.06%
2021/12/08	1	27.95	1.1	28.00	28.00	0	17,096	0.00%
2021/12/07	0	0.00	5	27.82	28.00	-5	17,150	-0.03%
2021/12/03	2	27.75	12.6	27.75	27.85	-10.6	17,375	-0.06%
2021/12/01	0	0.00	4	27.53	27.55	-4	17,536	-0.02%
2021/11/30	1	27.15	0	0.00	26.95	1	17,713	0.01%
2021/11/29	0	0.00	3	27.22	27.20	-3	17,555	-0.02%
2021/11/26	11	27.55	6	27.52	27.60	5	18,159	0.03%
2021/11/25	0	0.00	1	27.85	27.90	-1	19,582	-0.01%
2021/11/24	0	0.00	20	27.99	28.00	-20	20,638	-0.10%
2021/11/23	1	27.30	0	0.00	27.40	1	21,097	0.00%
2021/11/22	20	27.33	10	27.35	27.50	10	21,440	0.05%
2021/11/19	3	27.77	2.5	27.71	27.65	0.5	21,606	0.00%
2021/11/18	10.1	27.90	0.7	27.90	27.95	9.4	22,181	0.04%
2021/11/17	0	0.00	1	27.90	27.95	-1	22,368	0.00%
2021/11/16	0	0.00	1	27.95	27.90	-1	22,525	0.00%
2021/11/15	0	0.00	4	27.91	27.95	-4	22,819	-0.02%
2021/11/12	21	27.55	0.4	27.66	27.60	20.6	22,868	0.09%
2021/11/11	3.3	27.67	17.4	27.66	27.75	-14.1	23,019	-0.06%
2021/11/10	1.1	27.30	26	27.35	27.35	-24.9	22,766	-0.11%
2021/11/09	1	26.90	31	26.87	27.00	-30	22,490	-0.13%
2021/11/08	0	0.00	7	26.90	26.90	-7	22,524	-0.03%
2021/11/05	0	0.00	13.3	26.72	26.80	-13.3	22,508	-0.06%
2021/11/04	0.1	26.70	0	0.00	26.70	0.1	22,650	0.00%
2021/11/03	1	26.65	0.1	26.65	26.70	0.9	22,821	0.00%
2021/11/02	4	26.70	0.7	26.70	26.70	3.3	22,957	0.01%
2021/11/01	0	0.00	2	26.80	26.65	-2	23,062	-0.01%
2021/10/29	3	26.45	0	0.00	26.55	3	23,108	0.01%
2021/10/28	1.3	26.70	0.2	26.70	26.60	1	22,959	0.00%
2021/10/27	0	0.00	1	26.75	26.75	-1	23,112	0.00%
2021/10/26	0	0.00	16.1	26.60	26.65	-16.1	23,197	-0.07%
2021/10/25	6.2	26.43	0	0.00	26.35	6.2	23,185	0.03%
2021/10/22	1	26.45	1.2	26.49	26.45	-0.2	23,368	0.00%
2021/10/21	0	0.00	14.1	26.45	26.50	-14.1	23,477	-0.06%
2021/10/20	0	0.00	0.2	26.27	26.30	-0.2	23,426	0.00%
2021/10/19	1	26.20	0.1	26.23	26.25	0.9	23,572	0.00%
2021/10/18	2.2	26.15	4	26.24	26.20	-1.8	23,748	-0.01%
2021/10/15	1.1	26.20	7	26.13	26.20	-5.9	23,849	-0.02%
2021/10/13	0	26.15	1	26.15	26.15	-1	24,116	0.00%
2021/10/12	2	26.03	0	0.00	26.15	2	24,346	0.01%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0.8	26.25	1	26.20	26.25	-0.2	24,320	0.00%
2021/10/06	1	25.90	0	0.00	26.05	1	24,491	0.00%
2021/10/05	0	0.00	9	25.90	25.90	-9	24,529	-0.04%
2021/10/04	5	26.00	2	26.10	26.00	3	24,580	0.01%
2021/10/01	14	26.03	5	26.05	26.10	9	24,614	0.04%
2021/09/30	2.5	26.28	31.9	26.22	26.30	-29.5	24,461	-0.12%
2021/09/29	2.3	26.18	0	0.00	26.35	2.3	24,349	0.01%
2021/09/28	5.3	26.30	0	0.00	26.40	5.3	24,262	0.02%
2021/09/27	0	0.00	11.1	26.40	26.40	-11.1	24,322	-0.05%
2021/09/24	0.1	26.45	46	26.30	26.30	-45.9	24,287	-0.19%
2021/09/23	5.5	26.20	0	0.00	26.25	5.5	24,375	0.02%
2021/09/22	108.9	25.85	1	25.85	25.90	107.9	24,477	0.44%	大買/鉅額交易
2021/09/16	51	26.30	1.7	26.35	26.35	49.3	23,797	0.21%
2021/09/15	50.6	26.35	20	26.35	26.30	30.6	23,745	0.13%
2021/09/14	6	26.37	10	26.31	26.35	-4	23,843	-0.02%
2021/09/13	5.6	26.31	3	26.25	26.30	2.6	23,811	0.01%
2021/09/10	6	26.19	0	0.00	26.30	6	23,932	0.03%
2021/09/09	0	0.00	10	26.20	26.25	-10	24,207	-0.04%
2021/09/08	13.1	26.21	24	26.24	26.25	-10.9	24,179	-0.05%
2021/09/07	11.1	26.15	22	26.25	26.25	-10.9	24,088	-0.05%
2021/09/06	11.3	26.25	0	0.00	26.25	11.3	23,993	0.05%
2021/09/03	0	26.25	1	26.30	26.30	-1	23,818	0.00%
2021/09/02	7.9	26.08	4	26.15	26.25	3.9	23,598	0.02%
2021/09/01	29.5	26.07	0	0.00	26.05	29.5	23,230	0.13%
2021/08/31	40.5	26.03	6.9	26.02	26.60	33.6	22,507	0.15%
2021/08/30	16.7	27.81	11	27.85	27.85	5.7	20,942	0.03%
2021/08/27	3	27.50	65	27.54	27.70	-62	19,846	-0.31%
2021/08/26	5	27.35	8	27.32	27.40	-3	19,041	-0.02%
2021/08/25	23.9	27.34	1	27.40	27.35	22.9	18,798	0.12%
2021/08/24	7.1	26.99	42	27.04	27.30	-34.9	18,566	-0.19%
2021/08/23	12	26.91	3	26.95	26.90	9	17,996	0.05%
2021/08/20	18	26.84	0	0.00	26.85	18	17,928	0.10%
2021/08/19	0	0.00	21	26.90	26.95	-21	18,302	-0.11%
2021/08/18	0	0.00	16	26.97	27.00	-16	17,916	-0.09%
2021/08/17	0	0.00	36	26.75	26.95	-36	17,749	-0.20%
2021/08/16	13	26.67	0	0.00	26.70	13	17,505	0.07%
2021/08/13	1	26.85	0	0.00	26.95	1	17,345	0.01%
2021/08/12	0	0.00	7.3	26.98	27.00	-7.3	17,308	-0.04%
2021/08/11	1	26.95	6	26.96	27.00	-5	17,244	-0.03%
2021/08/10	0	0.00	7.4	26.86	27.00	-7.4	17,443	-0.04%
2021/08/09	1	26.80	0	0.00	26.90	1	18,082	0.01%
2021/08/06	12	26.85	0	0.00	26.85	12	18,103	0.07%
2021/08/05	0	0.00	16	26.85	26.90	-16	18,629	-0.09%
2021/08/04	12	26.90	29	26.90	26.90	-17	20,131	-0.08%
2021/08/03	4	26.88	4	26.92	26.95	0	20,465	0.00%
2021/08/02	4	26.79	0	0.00	26.90	4	20,712	0.02%
2021/07/30	11.2	26.50	0	0.00	26.50	11.2	20,574	0.05%
2021/07/29	0	0.00	30	26.50	26.60	-30	20,545	-0.15%
2021/07/28	0	0.00	4	26.43	26.50	-4	20,655	-0.02%
2021/07/26	3	26.52	30	26.55	26.50	-27	21,430	-0.13%
2021/07/23	0	0.00	2.2	26.55	26.60	-2.2	21,524	-0.01%
2021/07/21	5	26.31	2	26.30	26.35	3	21,320	0.01%
2021/07/20	5	26.35	24	26.40	26.40	-19	21,381	-0.09%
2021/07/19	2	26.35	5.3	26.35	26.40	-3.3	21,433	-0.02%
2021/07/16	3	26.45	12	26.36	26.50	-9	21,724	-0.04%
2021/07/15	0	0.00	12	26.39	26.35	-12	21,674	-0.06%
2021/07/13	10	26.20	3	26.27	26.25	7	21,942	0.03%
2021/07/12	1	26.35	0	0.00	26.25	1	22,083	0.00%
2021/07/09	3.1	26.07	154	26.10	26.20	-150.9	22,478	-0.67%	大賣/鉅額交易
2021/07/08	4.1	26.10	100	26.10	26.20	-95.9	22,743	-0.42%
2021/07/07	20	26.10	5	26.15	26.15	15	22,891	0.07%
2021/07/06	5	26.15	0	0.00	26.15	5	23,074	0.02%
2021/07/05	10.1	26.00	0	0.00	26.05	10.1	23,161	0.04%
2021/07/02	1	26.00	0	0.00	26.00	1	23,201	0.00%
2021/07/01	1	26.15	0	0.00	26.00	1	23,204	0.00%
2021/06/30	0.1	26.30	0.9	26.30	26.30	-0.8	23,240	0.00%
2021/06/29	1	26.10	9	26.05	26.15	-8	23,187	-0.03%
2021/06/28	5	26.22	7	26.25	26.25	-2	23,308	-0.01%
2021/06/25	0	0.00	3	26.18	26.15	-3	23,499	-0.01%
2021/06/24	1	25.85	0	0.00	25.95	1	23,579	0.00%
2021/06/23	1.1	25.70	5	25.80	25.90	-4	23,683	-0.02%
2021/06/22	1	25.50	0	0.00	25.40	1	23,735	0.00%
2021/06/21	0	0.00	2	25.40	25.45	-2	23,739	-0.01%
2021/06/18	4	25.50	1	25.60	25.50	3	23,754	0.01%
2021/06/17	1	25.60	0	0.00	25.65	1	23,584	0.00%
2021/06/16	10.1	25.65	10	25.70	25.60	0.1	23,962	0.00%
2021/06/15	0	0.00	1	25.75	25.75	-1	23,927	0.00%
2021/06/11	3	25.77	0	0.00	25.80	3	24,103	0.01%
2021/06/10	2	25.75	0	0.00	25.85	2	24,358	0.01%
2021/06/09	2	25.80	0	0.00	25.70	2	24,614	0.01%
2021/06/08	3	25.78	0	0.00	25.95	3	24,734	0.01%
2021/06/07	4	25.85	7	25.89	25.90	-3	25,064	-0.01%
2021/06/04	1	25.85	0	0.00	25.95	1	25,575	0.00%
2021/06/03	2	25.85	0	0.00	25.95	2	26,131	0.01%
2021/06/02	3	25.92	6	26.03	26.00	-3	26,310	-0.01%
2021/06/01	2	25.60	2	25.65	25.90	0	26,357	0.00%
2021/05/31	6	25.52	10	25.40	25.55	-4	26,612	-0.02%
2021/05/28	3	25.35	0	0.00	25.40	3	26,718	0.01%
2021/05/27	5	25.36	5	25.35	25.30	0	26,841	0.00%
2021/05/26	0	0.00	3	25.45	25.55	-3	27,010	-0.01%
2021/05/25	3	25.42	1	25.45	25.40	2	27,379	0.01%
2021/05/24	3	25.25	0	0.00	25.25	3	27,482	0.01%
2021/05/21	3	25.30	0	0.00	25.45	3	27,796	0.01%
2021/05/20	7	25.23	0	0.00	25.25	7	27,902	0.03%
2021/05/19	1	25.45	2	25.45	25.40	-1	27,954	0.00%
2021/05/18	12	25.57	5	25.55	25.60	7	28,091	0.02%
2021/05/17	6	24.94	19	24.97	24.95	-13	28,481	-0.05%
2021/05/14	34	25.50	7.1	25.49	25.55	26.9	27,862	0.10%
2021/05/13	9.9	25.25	3.1	25.11	25.35	6.8	27,860	0.02%
2021/05/12	39	25.43	82.2	25.08	25.40	-43.2	27,438	-0.16%
2021/05/11	20	26.47	1	26.20	26.25	19	26,033	0.07%
2021/05/10	0.8	26.75	7.2	26.74	26.80	-6.5	25,839	-0.03%
2021/05/07	4	26.60	0	0.00	26.65	4	26,540	0.02%
2021/05/06	53	26.35	2	26.50	26.60	51	26,979	0.19%
2021/05/04	59.7	26.23	25	26.13	26.25	34.7	27,266	0.13%
2021/05/03	15	26.70	13	26.62	26.60	2	26,904	0.01%
2021/04/29	1	26.85	7	26.81	26.95	-6	27,035	-0.02%
2021/04/28	5	26.91	0	0.00	26.95	5	27,148	0.02%
2021/04/27	9.1	26.88	0	0.00	27.00	9.1	27,701	0.03%
2021/04/26	6	26.95	33.6	26.83	27.00	-27.6	27,763	-0.10%
2021/04/23	5.6	26.63	4.2	26.75	26.80	1.4	27,879	0.00%
2021/04/22	12	26.84	36	26.86	26.85	-24	27,868	-0.09%
2021/04/21	9	27.04	31.4	27.05	27.00	-22.4	27,647	-0.08%
2021/04/20	5.2	27.11	10.8	27.20	27.20	-5.6	27,540	-0.02%
2021/04/19	8	27.05	7	27.07	27.25	1	27,496	0.00%
2021/04/16	12	26.80	0.8	26.85	26.95	11.2	27,294	0.04%
2021/04/15	5.2	26.69	15.2	26.75	26.90	-10.1	27,286	-0.04%
2021/04/14	6.4	26.28	5	26.27	26.35	1.4	26,924	0.01%
2021/04/13	4	26.23	0	0.00	26.25	4	26,728	0.01%
2021/04/12	4.4	26.12	7.2	26.11	26.20	-2.8	26,557	-0.01%
2021/04/09	4	26.19	71	26.15	26.15	-67	26,466	-0.25%
2021/04/08	17.2	26.10	0	0.00	26.20	17.2	26,487	0.07%
2021/04/07	10	26.14	5	26.10	26.15	5	26,720	0.02%
2021/04/06	3	26.12	16	26.07	26.10	-13	26,731	-0.05%
2021/04/01	0.1	26.10	0	26.15	26.10	0.1	26,703	0.00%
2021/03/31	4	26.14	0	0.00	26.10	4	26,666	0.02%
2021/03/30	4	26.10	1	26.10	26.20	3	26,416	0.01%
2021/03/29	6.5	26.18	23	26.20	26.20	-16.5	26,210	-0.06%
2021/03/26	14	26.06	20	26.06	26.20	-6	26,057	-0.02%
2021/03/25	12	26.04	0	0.00	26.05	12	25,970	0.05%
2021/03/24	2	25.95	0	0.00	26.00	2	25,933	0.01%
2021/03/23	10.8	25.97	0	0.00	25.90	10.8	26,008	0.04%
2021/03/22	49	25.93	14	25.95	25.95	35	25,951	0.13%
2021/03/19	26.1	25.93	1	25.90	26.05	25.1	26,046	0.10%
2021/03/18	9.2	26.14	3	26.08	26.10	6.2	25,737	0.02%
2021/03/17	8	26.06	11.7	26.10	26.00	-3.7	25,731	-0.01%
2021/03/16	10	26.17	2	26.13	26.20	8	25,656	0.03%
2021/03/15	5	26.08	10	26.04	26.10	-5	25,622	-0.02%
2021/03/12	1	25.95	1	25.85	25.95	0	25,843	0.00%
2021/03/11	5	26.06	6	26.10	25.90	-1	25,925	0.00%
2021/03/10	11.8	25.96	29	25.90	26.00	-17.2	25,775	-0.07%
2021/03/09	9	25.62	10	25.61	25.70	-1	25,339	0.00%
2021/03/08	2.9	25.30	0	0.00	25.15	2.9	25,064	0.01%
2021/03/05	2	25.05	0.7	25.20	25.05	1.3	25,058	0.01%
2021/03/04	10	25.05	0	0.00	25.10	10	25,593	0.04%
2021/03/03	9	25.26	12	25.29	25.25	-3	25,461	-0.01%
2021/03/02	5	25.36	2.1	25.49	25.15	2.9	25,283	0.01%
2021/02/26	18.7	25.28	2	25.20	25.25	16.7	25,295	0.07%
2021/02/25	1	25.45	8	25.58	25.75	-7	24,685	-0.03%
2021/02/24	20	25.43	2.3	25.45	25.35	17.7	24,484	0.07%
2021/02/23	0	0.00	7	25.09	25.25	-7	24,729	-0.03%
2021/02/22	9.2	24.92	1.1	24.91	24.85	8.2	24,809	0.03%
2021/02/19	1	24.80	20	24.80	24.90	-19	25,091	-0.08%
2021/02/18	22	24.95	0.1	25.00	24.90	21.9	25,108	0.09%
2021/02/17	1.2	24.76	17	24.53	24.70	-15.8	25,169	-0.06%
2021/02/05	4.6	24.07	0	0.00	24.10	4.6	24,668	0.02%
2021/02/04	21	24.09	0	0.00	24.00	21	24,738	0.08%
2021/02/03	24	24.05	0	0.00	23.95	24	25,528	0.09%
2021/02/02	4.1	23.93	0.4	24.05	24.10	3.6	25,657	0.01%
2021/02/01	8	23.84	0	0.00	23.90	8	25,792	0.03%
2021/01/29	23.6	23.83	0	0.00	23.60	23.6	25,749	0.09%
2021/01/28	23	24.03	2	24.10	24.00	21	24,919	0.08%
2021/01/27	2	24.23	0.3	24.30	24.20	1.7	24,495	0.01%
2021/01/26	11.1	24.12	0	0.00	24.10	11.1	24,330	0.05%
2021/01/25	19	24.18	11	24.29	24.25	8	24,011	0.03%
2021/01/22	16	24.32	34	24.35	24.30	-18	24,061	-0.07%
2021/01/21	4	24.53	27	24.50	24.50	-23	23,998	-0.10%
2021/01/20	44.6	24.73	8.5	24.70	24.55	36.1	23,734	0.15%
2021/01/19	15	24.88	1	24.90	24.90	14	23,204	0.06%
2021/01/18	11	24.88	11	24.90	24.90	0	23,246	0.00%
2021/01/15	11.7	25.02	1.2	25.11	25.00	10.5	23,093	0.05%
2021/01/14	5.1	25.20	3	25.30	25.20	2.1	23,056	0.01%
2021/01/13	12	25.35	3	25.20	25.30	9	23,141	0.04%
2021/01/12	20	25.30	0	0.00	25.30	20	23,295	0.09%
2021/01/11	5	25.35	3	25.38	25.50	2	23,462	0.01%
2021/01/08	13	25.17	13	25.17	25.50	0	23,573	0.00%
2021/01/07	11	25.18	0	25.20	25.20	11	23,465	0.05%
2021/01/06	3	25.17	5	25.20	25.20	-2	23,392	-0.01%
2021/01/05	1.2	25.26	26	25.29	25.30	-24.8	23,250	-0.11%
2021/01/04	27	25.31	0	0.00	25.35	27	23,389	0.12%
2020/12/31	21	25.78	10	25.43	25.55	11	23,478	0.05%
2020/12/30	1	25.45	12	25.32	25.70	-11	23,358	-0.05%
2020/12/29	2	24.95	15	24.97	25.00	-13	23,076	-0.06%
2020/12/28	8	24.97	1	24.95	24.95	7	23,218	0.03%
2020/12/25	0	0.00	1	25.00	25.00	-1	23,198	0.00%
2020/12/24	1	24.95	0	0.00	24.95	1	23,221	0.00%
2020/12/23	2	24.98	0	0.00	24.95	2	23,360	0.01%
2020/12/22	13	25.15	0.3	25.22	25.00	12.7	23,614	0.05%
2020/12/21	0	0.00	1	25.10	25.30	-1	24,413	0.00%
2020/12/18	2	25.28	0	0.00	25.15	2	24,630	0.01%
2020/12/17	1.1	25.34	0	0.00	25.30	1.1	25,044	0.00%
2020/12/16	0.2	25.10	3	25.15	25.25	-2.8	25,276	-0.01%
2020/12/15	22.2	24.89	4.1	24.90	24.85	18	25,416	0.07%
2020/12/14	5	25.05	24	25.05	25.00	-19	25,176	-0.08%
2020/12/11	2	25.10	9	25.05	25.10	-7	25,001	-0.03%
2020/12/10	14	25.08	2	25.00	25.00	12	24,867	0.05%
2020/12/09	0	0.00	6.5	25.05	25.10	-6.5	24,773	-0.03%
2020/12/08	12	24.96	11	25.00	25.05	1	24,550	0.00%
2020/12/07	6	25.23	6.9	25.26	25.15	-0.9	24,111	0.00%
2020/12/04	8	25.31	1	25.25	25.40	7	24,198	0.03%
2020/12/03	2	25.18	10	25.25	25.25	-8	24,136	-0.03%
2020/12/02	34	25.12	0	0.00	25.30	34	24,269	0.14%
2020/11/30	11.3	25.31	0	0.00	25.15	11.3	24,224	0.05%
2020/11/27	4	25.43	6	25.45	25.45	-2	24,017	-0.01%
2020/11/26	14	25.50	2.5	25.50	25.55	11.5	24,056	0.05%
2020/11/25	23	25.55	3	25.67	25.40	20	24,236	0.08%
2020/11/24	0	0.00	3	25.75	25.75	-3	24,014	-0.01%
2020/11/23	9	25.53	0	0.00	25.60	9	23,973	0.04%
2020/11/20	18.2	25.35	31.4	25.37	25.35	-13.2	23,919	-0.06%
2020/11/19	29	25.57	1	25.65	25.65	28	23,463	0.12%
2020/11/18	9	25.87	0	0.00	25.85	9	23,071	0.04%
2020/11/17	12	26.00	0	0.00	26.10	12	22,736	0.05%
2020/11/16	0	0.00	8	26.05	26.15	-8	23,108	-0.03%
2020/11/13	6.1	25.99	0	0.00	26.10	6.1	23,188	0.03%
2020/11/12	11.7	26.06	5	26.07	26.15	6.7	23,264	0.03%
2020/11/11	20	26.15	22	26.19	26.50	-2	23,204	-0.01%
2020/11/10	0	0.00	6	25.78	25.80	-6	22,260	-0.03%
2020/11/09	20	25.45	4	25.44	25.45	16	21,970	0.07%
2020/11/06	10	25.10	6.2	25.25	25.30	3.8	21,709	0.02%
2020/11/04	6	24.85	9	24.94	24.85	-3	21,638	-0.01%
2020/11/03	21	24.80	6	24.81	24.90	15	21,556	0.07%
2020/11/02	0.8	24.45	0	0.00	24.60	0.8	21,661	0.00%
2020/10/30	26.8	24.30	0	0.00	24.30	26.8	21,827	0.12%
2020/10/29	36.9	24.49	0.4	24.50	24.35	36.6	21,638	0.17%
2020/10/28	12	24.65	0	0.00	24.70	12	21,705	0.06%
2020/10/27	3	24.75	1	24.75	24.75	2	21,812	0.01%
2020/10/26	3	24.87	5	25.00	24.95	-2	22,009	-0.01%
2020/10/22	2	24.58	3	24.80	24.80	-1	25,008	0.00%
2020/10/21	4	24.53	0	0.00	24.50	4	26,046	0.02%
2020/10/20	104	24.69	10	24.55	24.70	94	26,460	0.36%	大買/
2020/10/19	9	24.86	0	0.00	24.75	9	26,540	0.03%
2020/10/16	12	24.96	5	24.95	24.90	7	26,756	0.03%
2020/10/15	19.7	25.01	0	0.00	25.05	19.7	26,830	0.07%
2020/10/14	106	25.15	110	25.15	25.15	-4	26,846	-0.01%	大買/大賣/
2020/10/13	3	25.12	0.3	25.30	25.15	2.7	27,029	0.01%
2020/10/12	6	25.18	15.6	25.15	25.35	-9.6	27,217	-0.04%
2020/10/08	13	25.34	10.5	25.48	25.35	2.5	27,219	0.01%
2020/10/06	3.7	25.80	2.1	25.90	25.75	1.7	27,617	0.01%
2020/10/05	105	25.59	0.1	25.65	25.45	104.9	27,813	0.38%	大買/鉅額交易
2020/09/29	6	25.81	1	25.80	25.80	5	27,958	0.02%
2020/09/28	113.3	25.53	6	25.64	25.90	107.3	28,192	0.38%	大買/鉅額交易
2020/09/25	5	25.35	4	25.35	25.30	1	28,384	0.00%
2020/09/24	55	25.08	20	25.28	24.90	35	28,287	0.12%
2020/09/23	10	25.53	18.7	25.55	25.55	-8.7	27,546	-0.03%
2020/09/22	28.4	25.66	57	25.64	25.60	-28.6	27,331	-0.10%
2020/09/21	10	26.20	20.4	26.12	26.05	-10.4	27,043	-0.04%
2020/09/18	18	26.43	0	0.00	26.40	18	26,918	0.07%
2020/09/17	4	26.51	0	0.00	26.60	4	26,755	0.01%
2020/09/16	3.2	26.64	2	26.70	26.70	1.2	26,831	0.00%
2020/09/15	2	26.55	2	26.55	26.60	0	26,935	0.00%
2020/09/14	3	26.57	0	0.00	26.60	3	27,256	0.01%
2020/09/10	0	0.00	0.8	26.75	26.70	-0.8	27,557	0.00%
2020/09/09	4	26.33	0	0.00	26.60	4	27,873	0.01%
2020/09/08	2	26.53	2.1	26.60	26.60	-0.1	27,947	0.00%
2020/09/07	4	26.59	0	0.00	26.70	4	28,718	0.01%
2020/09/04	18.3	26.69	0	0.00	26.65	18.3	29,062	0.06%
2020/09/03	6	26.83	3	26.82	26.85	3	29,103	0.01%
2020/09/02	11	26.82	1	26.85	26.90	10	29,261	0.03%
2020/09/01	4	27.03	2	27.05	27.20	2	29,059	0.01%
2020/08/31	2.2	27.11	1	27.10	27.20	1.2	29,157	0.00%
2020/08/28	2.4	27.18	13.2	27.20	27.20	-10.8	29,474	-0.04%
2020/08/27	2	27.20	15.1	27.20	27.20	-13.1	29,939	-0.04%
2020/08/26	2.7	27.28	16.3	27.30	27.35	-13.6	30,396	-0.04%
2020/08/25	0.9	27.40	0	0.00	27.25	0.9	30,506	0.00%
2020/08/24	0	0.00	1	27.20	27.05	-1	31,756	0.00%
2020/08/20	23	27.01	2	27.30	27.05	21	32,276	0.07%
2020/08/19	7	27.67	7	27.81	27.55	0	32,031	0.00%
2020/08/18	0.3	27.60	5	27.21	27.50	-4.7	31,835	-0.01%
2020/08/17	0	0.00	3	27.10	27.10	-3	32,140	-0.01%
2020/08/13	0	0.00	0.3	27.10	27.00	-0.3	32,374	0.00%
2020/08/12	3	26.83	0	0.00	26.85	3	32,598	0.01%
2020/08/11	4	26.85	20	26.93	26.85	-16	32,816	-0.05%
2020/08/10	3	26.87	20	26.89	26.85	-17	32,858	-0.05%
2020/08/07	1	26.95	0	0.00	26.90	1	32,913	0.00%
2020/08/06	9	26.94	5	26.90	27.00	4	33,007	0.01%
2020/08/05	0	0.00	15	26.90	26.90	-15	33,092	-0.05%
2020/08/04	1	26.95	4	27.03	27.10	-3	33,189	-0.01%
2020/08/03	19	26.90	20	26.90	26.80	-1	33,177	0.00%
2020/07/31	0	0.00	20	27.20	27.10	-20	32,897	-0.06%
2020/07/30	5	27.14	0	0.00	27.25	5	32,868	0.02%
2020/07/29	30.4	27.23	13	27.26	27.20	17.4	32,705	0.05%
2020/07/28	68	26.51	43	26.67	26.95	25	32,413	0.08%
2020/07/27	66	28.91	42	28.93	28.95	24	30,383	0.08%
2020/07/24	35.2	28.96	0	0.00	28.95	35.2	29,551	0.12%
2020/07/23	1	29.05	1	29.10	29.10	0	29,042	0.00%
2020/07/22	33	29.16	1	29.10	29.20	32	28,988	0.11%
2020/07/21	11	29.24	3	29.20	29.25	8	28,612	0.03%
2020/07/20	4	29.23	11	29.18	29.25	-7	28,624	-0.02%
2020/07/17	25	29.19	11	29.23	29.15	14	28,770	0.05%
2020/07/16	54	29.00	0	0.00	28.95	54	29,162	0.19%
2020/07/15	3	28.85	8	28.85	28.85	-5	29,174	-0.02%
2020/07/14	5	28.80	2	28.90	28.80	3	29,484	0.01%
2020/07/13	8.6	28.80	12	28.77	28.80	-3.4	29,705	-0.01%
2020/07/10	5	28.25	2	28.05	28.30	3	29,897	0.01%
2020/07/09	5	28.46	5	28.50	28.30	0	30,300	0.00%
2020/07/08	0	0.00	1	28.40	28.45	-1	30,544	0.00%
2020/07/07	15	28.43	2	28.25	28.30	13	30,728	0.04%
2020/07/06	9	28.12	10	28.37	28.40	-1	31,080	0.00%
2020/07/03	2.1	28.10	0	0.00	28.10	2.1	31,273	0.01%
2020/07/02	1	28.05	2	28.05	28.05	-1	31,621	0.00%
2020/07/01	8	27.80	1	27.95	28.00	7	32,269	0.02%
2020/06/30	2	27.80	31	27.80	27.80	-29	32,596	-0.09%
2020/06/29	3	27.73	14	27.74	27.80	-11	32,870	-0.03%
2020/06/24	2	27.93	1	28.00	27.95	1	33,276	0.00%
2020/06/23	2	27.83	1.1	27.95	27.95	0.9	34,143	0.00%
2020/06/22	5	27.78	26	27.84	27.80	-21	34,936	-0.06%
2020/06/19	6	27.85	0	0.00	27.80	6	36,670	0.02%
2020/06/18	1	27.90	0	0.00	28.00	1	37,548	0.00%
2020/06/17	11.3	27.96	51	28.04	28.05	-39.7	38,448	-0.10%
2020/06/16	12	28.08	11	28.03	28.05	1	41,134	0.00%
2020/06/15	13	27.62	30	27.65	27.50	-17	44,287	-0.04%
2020/06/12	13	27.52	21	27.64	27.65	-8	46,443	-0.02%
2020/06/11	27	28.27	46	28.33	28.00	-19	48,087	-0.04%
2020/06/10	1	28.15	1	28.35	28.35	0	48,827	0.00%
2020/06/09	1	28.15	2	28.10	28.20	-1	50,493	0.00%
2020/06/08	17	28.08	6	28.05	28.10	11	52,153	0.02%
2020/06/05	8	28.04	0	0.00	28.00	8	52,394	0.02%
2020/06/04	13	28.06	2	28.08	28.10	11	52,914	0.02%
2020/06/03	41	27.98	12	27.85	28.20	29	53,442	0.05%
2020/06/02	4	27.44	11	27.28	27.55	-7	53,144	-0.01%
2020/06/01	9.6	27.02	1	27.10	27.05	8.6	52,883	0.02%
2020/05/29	4.1	26.70	2	26.75	26.65	2.1	52,809	0.00%
2020/05/28	2	26.83	1	26.75	26.80	1	51,720	0.00%
2020/05/27	6	26.94	0	0.00	26.95	6	51,943	0.01%
2020/05/26	4	26.99	0	0.00	26.90	4	52,311	0.01%
2020/05/25	6	26.67	0	0.00	26.85	6	52,400	0.01%
2020/05/22	68	26.81	0	0.00	26.75	68	52,542	0.13%
2020/05/21	4.4	27.04	6	27.00	27.00	-1.6	52,286	0.00%
2020/05/20	32	26.95	4.1	27.00	27.00	27.9	52,172	0.05%
2020/05/19	32	27.00	36	26.95	26.90	-4	52,337	-0.01%
2020/05/18	6	26.78	11	26.87	26.80	-5	52,591	-0.01%
2020/05/15	42	26.95	0	0.00	26.95	42	52,388	0.08%
2020/05/14	4	26.95	50	26.98	26.90	-46	52,322	-0.09%
2020/05/13	7.1	27.09	2	27.05	27.15	5.1	52,245	0.01%
2020/05/12	88	26.90	0	0.00	26.85	88	52,304	0.17%
2020/05/11	4	27.06	38	27.10	27.05	-34	52,086	-0.07%
2020/05/08	1	26.95	0.1	26.95	26.85	0.9	51,777	0.00%
2020/05/07	1	26.75	0	0.00	26.80	1	51,779	0.00%
2020/05/06	11	26.65	0	0.00	26.85	11	51,838	0.02%
2020/05/05	32	26.91	0.1	27.00	26.85	31.9	51,890	0.06%
2020/05/04	27	26.81	0	0.00	26.80	27	52,065	0.05%
2020/04/30	2	27.13	91	27.12	27.30	-89	51,954	-0.17%
2020/04/29	10	26.73	0	0.00	26.75	10	51,951	0.02%
2020/04/28	37	26.30	3	26.30	26.40	34	52,197	0.07%
2020/04/27	4	26.03	15	26.08	26.20	-11	53,523	-0.02%
2020/04/23	8	25.35	2	25.70	25.50	6	53,577	0.01%
2020/04/22	45.3	25.35	10	25.35	25.35	35.3	53,322	0.07%
2020/04/21	51	25.68	55	25.91	25.60	-4	53,060	-0.01%
2020/04/20	18	26.18	1	25.95	26.20	17	52,741	0.03%
2020/04/17	27	26.49	22.7	26.42	26.30	4.3	52,728	0.01%
2020/04/16	1	26.40	4	26.40	26.40	-3	52,423	-0.01%
2020/04/15	1	26.55	17	26.59	26.65	-16	52,003	-0.03%
2020/04/14	0	0.00	10	25.89	26.05	-10	51,453	-0.02%
2020/04/13	62	25.48	2	25.50	25.50	60	50,789	0.12%
2020/04/10	9	25.81	25	25.81	25.85	-16	50,395	-0.03%
2020/04/09	3	25.63	286	25.31	25.50	-283	50,027	-0.57%	大賣/鉅額交易
2020/04/08	6	24.75	1	24.80	25.00	5	49,387	0.01%
2020/04/07	0	0.00	221	24.50	24.60	-221	48,829	-0.45%	大賣/鉅額交易
2020/04/06	11	24.07	0	0.00	24.25	11	48,303	0.02%
2020/04/01	202	24.28	3	24.30	24.25	199	47,488	0.42%	大買/鉅額交易
2020/03/31	11.1	24.23	9	24.53	24.25	2.1	47,045	0.00%
2020/03/30	26.5	23.94	3	24.07	24.10	23.5	46,440	0.05%
2020/03/27	39	24.24	32	24.41	24.20	7	45,793	0.02%
2020/03/26	8	23.91	24	23.81	24.10	-16	44,854	-0.04%
2020/03/25	28	24.25	73	24.09	24.20	-45	44,137	-0.10%
2020/03/24	9	22.38	8	22.53	22.55	1	42,342	0.00%
2020/03/23	21	21.11	13	21.36	21.20	8	41,251	0.02%
2020/03/20	129	21.58	32	21.48	22.00	97	40,385	0.24%	大買/
2020/03/19	192.7	20.08	141.2	20.24	20.00	51.5	37,521	0.14%	大買/大賣/
2020/03/18	136.3	22.74	105	22.78	22.20	31.3	34,172	0.09%	大買/大賣/
2020/03/17	299	23.74	41	23.89	23.55	258	31,722	0.81%	大買/鉅額交易
2020/03/16	45	25.61	7	25.89	25.20	38	29,142	0.13%
2020/03/13	167.2	25.58	27	25.41	26.50	140.2	27,814	0.50%	大買/鉅額交易
2020/03/12	60	27.13	167	27.43	27.05	-107	25,814	-0.41%	大賣/鉅額交易
2020/03/11	14	27.87	5	27.95	27.80	9	23,779	0.04%
2020/03/10	6	27.53	3	27.90	28.00	3	23,290	0.01%
2020/03/09	39	28.44	3	28.37	28.15	36	22,550	0.16%
2020/03/06	3	29.20	0	0.00	29.10	3	21,517	0.01%
2020/03/05	0	0.00	5	29.15	29.50	-5	21,338	-0.02%
2020/03/04	0	0.00	1	28.80	29.00	-1	21,176	0.00%
2020/03/03	2	28.85	0	0.00	28.80	2	20,984	0.01%
2020/03/02	11	28.64	0	0.00	28.65	11	20,932	0.05%
2020/02/27	5	29.23	0	0.00	29.05	5	20,703	0.02%
2020/02/26	7	29.30	1	29.40	29.30	6	20,238	0.03%
2020/02/25	25.5	29.34	0	0.00	29.55	25.5	19,898	0.13%
2020/02/24	9	29.59	10	29.60	29.50	-1	19,823	-0.01%
2020/02/21	20	29.91	0	0.00	29.85	20	19,619	0.10%
2020/02/20	11.5	30.07	2	30.08	30.00	9.5	19,522	0.05%
2020/02/19	10	29.80	11	29.26	29.85	-1	19,144	-0.01%
2020/02/18	10	29.00	0	0.00	29.10	10	18,671	0.05%
2020/02/17	31	28.90	0	0.00	29.00	31	18,647	0.17%
2020/02/14	23	28.95	0	0.00	28.90	23	18,642	0.12%
2020/02/13	2	29.00	29	28.95	29.00	-27	18,620	-0.14%
2020/02/12	7.5	28.80	0	0.00	28.75	7.5	18,683	0.04%
2020/02/11	0.1	28.85	7	28.75	28.75	-6.9	18,687	-0.04%
2020/02/10	5	28.52	3	28.50	28.70	2	18,861	0.01%
2020/02/07	15	28.77	4	28.75	28.70	11	18,737	0.06%
2020/02/06	5	29.03	5	29.07	29.10	0	18,665	0.00%
2020/02/05	2	28.78	1	28.55	28.85	1	18,499	0.01%
2020/02/04	1	28.35	16	28.49	28.65	-15	18,357	-0.08%
2020/02/03	7	27.36	2	27.70	28.05	5	18,545	0.03%
2020/01/31	16	28.20	3	28.30	28.10	13	18,420	0.07%
2020/01/30	36.7	28.30	207	28.59	28.10	-170.3	17,785	-0.96%	大賣/鉅額交易
2020/01/20	24	29.19	6	29.29	29.30	18	16,237	0.11%
2020/01/17	9.2	28.86	4	28.85	29.00	5.2	15,991	0.03%
2020/01/16	7	28.70	0.1	28.85	28.85	6.9	15,868	0.04%
2020/01/15	17	28.66	0	0.00	28.60	17	15,794	0.11%
2020/01/14	11	28.79	305.7	28.95	28.65	-294.7	15,721	-1.87%	大賣/鉅額交易
2020/01/13	11	28.45	3	28.42	28.55	8	15,440	0.05%
2020/01/10	3	28.13	129	28.05	28.10	-126	15,239	-0.83%	大賣/鉅額交易
2020/01/09	4	27.89	2	27.88	27.90	2	15,069	0.01%
2020/01/08	18	27.75	0	0.00	27.70	18	15,230	0.12%
2020/01/07	1	27.70	5	27.75	27.80	-4	15,216	-0.03%
2020/01/06	2	27.85	0	0.00	27.80	2	15,294	0.01%
2020/01/03	1.1	27.91	0	0.00	28.00	1.1	15,410	0.01%
2020/01/02	0	0.00	6	27.88	27.95	-6	15,482	-0.04%
2019/12/31	250	27.90	0	0.00	27.90	250	15,445	1.62%	大買/鉅額交易
2019/12/30	101	28.00	1	27.95	28.00	100	15,516	0.64%	大買/
2019/12/26	5	27.89	5	27.90	27.85	0	15,592	0.00%
2019/12/25	1	27.95	2	27.90	27.90	-1	15,758	-0.01%
2019/12/24	2	27.90	0	0.00	27.90	2	15,911	0.01%
2019/12/23	0	0.00	1.2	27.78	27.90	-1.2	15,950	-0.01%
2019/12/20	1	27.75	10	27.80	27.75	-9	15,979	-0.06%
2019/12/18	10	27.70	10	27.71	27.85	0	15,907	0.00%
2019/12/17	2	27.60	4.2	27.68	27.75	-2.2	16,078	-0.01%
2019/12/16	3	27.67	5	27.70	27.60	-2	16,049	-0.01%
2019/12/13	10	27.45	10	27.54	27.55	0	16,073	0.00%
2019/12/12	1	27.40	0	0.00	27.40	1	16,057	0.01%
2019/12/09	0	0.00	4	27.20	27.25	-4	16,537	-0.02%
2019/12/06	1	27.20	0.2	27.25	27.15	0.8	17,030	0.00%
2019/12/05	1	27.40	1	27.20	27.15	0	17,289	0.00%
2019/12/04	0	0.00	6	27.20	27.25	-6	17,203	-0.03%
2019/11/29	3	27.05	0	0.00	27.05	3	17,281	0.02%
2019/11/28	3	27.20	0	0.00	27.15	3	17,242	0.02%
2019/11/26	3	27.30	0	0.00	27.20	3	17,278	0.02%
2019/11/25	7	27.16	0	0.00	27.15	7	16,797	0.04%
2019/11/22	8	27.26	1	27.25	27.30	7	16,888	0.04%
2019/11/21	3	27.25	1	27.25	27.35	2	16,943	0.01%
2019/11/20	3	27.47	2	27.30	27.55	1	16,831	0.01%
2019/11/18	3	27.38	10	27.39	27.50	-7	16,975	-0.04%
2019/11/15	3	27.25	6	27.28	27.25	-3	17,072	-0.02%
2019/11/14	1	27.05	5.1	27.10	27.05	-4.1	17,235	-0.02%
2019/11/13	4	27.26	1	27.20	27.15	3	17,353	0.02%
2019/11/12	2	27.25	4	27.26	27.25	-2	17,339	-0.01%
2019/11/11	49	27.31	3	27.25	27.30	46	17,327	0.27%
2019/11/08	6	27.73	53	27.65	27.60	-47	17,195	-0.27%
2019/11/07	37	27.69	0	0.00	27.60	37	17,273	0.21%
2019/11/06	18	27.82	0	0.00	27.95	18	17,197	0.10%
2019/11/05	20	27.88	5	27.87	27.90	15	17,289	0.09%
2019/11/04	0	0.00	2	27.60	27.75	-2	17,563	-0.01%
2019/11/01	14.4	27.33	15	27.37	27.50	-0.6	17,925	0.00%
2019/10/31	13	27.63	5	27.78	27.55	8	18,214	0.04%
2019/10/30	12	27.19	24	27.41	27.40	-12	18,214	-0.07%
2019/10/29	0	0.00	7	26.85	26.90	-7	18,010	-0.04%
2019/10/28	2	26.80	3	26.77	26.80	-1	18,203	-0.01%
2019/10/25	15	26.60	7	26.66	26.70	8	18,649	0.04%
2019/10/24	80	26.50	22	26.56	26.70	58	19,125	0.30%
2019/10/23	116	26.54	4	26.54	26.35	112	20,671	0.54%	大買/鉅額交易
2019/10/22	0.6	26.55	111.1	26.44	26.55	-110.5	21,359	-0.52%	大賣/鉅額交易
2019/10/21	8	26.29	0	0.00	26.30	8	21,715	0.04%
2019/10/18	5	26.30	2	26.35	26.40	3	22,047	0.01%
2019/10/16	4	26.40	0	0.00	26.40	4	22,101	0.02%
2019/10/14	6	26.31	7	26.35	26.30	-1	22,065	0.00%
2019/10/09	8.1	26.32	1.7	26.29	26.25	6.4	22,129	0.03%
2019/10/08	6	26.35	2	26.45	26.30	4	22,168	0.02%
2019/10/07	4	26.25	2	26.20	26.25	2	22,494	0.01%
2019/10/04	6	26.18	0	26.30	26.15	6	22,638	0.03%
2019/10/03	2	26.25	0	0.00	26.20	2	22,613	0.01%
2019/10/02	6	26.40	0	0.00	26.40	6	22,580	0.03%
2019/09/27	3	26.33	0	0.00	26.25	3	22,506	0.01%
2019/09/26	1	26.40	0	0.00	26.40	1	22,495	0.00%
2019/09/25	8	26.60	0	0.00	26.55	8	22,583	0.04%
2019/09/24	0	0.00	6	26.63	26.75	-6	22,930	-0.03%
2019/09/23	7	26.62	0	0.00	26.60	7	23,043	0.03%
2019/09/19	8	26.44	0	0.00	26.60	8	22,928	0.03%
2019/09/18	2	26.55	9	26.50	26.60	-7	22,929	-0.03%
2019/09/17	1	26.25	0	0.00	26.35	1	22,955	0.00%
2019/09/16	5	26.46	1	26.35	26.35	4	23,115	0.02%
2019/09/12	8	26.47	2	26.50	26.40	6	23,217	0.03%
2019/09/11	8.3	26.58	20	26.57	26.55	-11.7	23,404	-0.05%
2019/09/10	12.1	26.43	21	26.41	26.50	-8.9	23,314	-0.04%
2019/09/09	3	25.88	4.1	25.90	25.95	-1.1	23,108	0.00%
2019/09/06	8	25.44	4	25.43	25.50	4	23,148	0.02%
2019/09/05	5	25.50	7	25.30	25.35	-2	23,710	-0.01%
2019/09/04	11	25.38	0	0.00	25.30	11	25,069	0.04%
2019/09/03	2	25.58	17	25.74	25.50	-15	26,001	-0.06%
2019/09/02	10	25.40	40	25.30	25.40	-30	26,062	-0.12%
2019/08/30	1	25.10	0	0.00	25.25	1	26,219	0.00%
2019/08/29	3.6	24.94	0	0.00	24.95	3.6	26,212	0.01%
2019/08/28	6	24.95	0	0.00	24.95	6	26,278	0.02%
2019/08/27	2.3	24.96	1	24.95	24.90	1.3	26,610	0.01%
2019/08/26	18	24.73	15	24.83	24.75	3	26,731	0.01%
2019/08/23	23	24.82	5	24.95	24.95	18	27,028	0.07%
2019/08/22	6.2	25.04	0	0.00	24.85	6.2	27,080	0.02%
2019/08/21	7	25.07	0	0.00	25.00	7	27,472	0.03%
2019/08/20	9	25.41	5	25.45	25.25	4	27,503	0.01%
2019/08/19	5	25.33	32	25.42	25.40	-27	27,585	-0.10%
2019/08/16	4	24.95	0	0.00	25.10	4	27,509	0.01%
2019/08/15	5	24.88	0	0.00	24.95	5	27,574	0.02%
2019/08/14	102	25.30	0	0.00	25.05	102	28,148	0.36%	大買/鉅額交易
2019/08/13	10	25.01	0	0.00	24.95	10	28,151	0.04%
2019/08/12	4	25.23	0	0.00	25.15	4	28,133	0.01%
2019/08/08	6	25.23	1	25.15	25.25	5	28,093	0.02%
2019/08/07	25	25.00	0	0.00	24.95	25	28,051	0.09%
2019/08/06	12	24.71	5	24.40	25.00	7	28,144	0.02%
2019/08/05	22	25.04	2	24.90	25.00	20	27,843	0.07%
2019/08/02	27	25.25	3	25.10	25.25	24	27,540	0.09%
2019/08/01	16.3	25.65	1	25.60	25.60	15.3	27,284	0.06%
2019/07/31	2	25.95	0	0.00	26.00	2	26,895	0.01%
2019/07/30	18	25.70	203	25.60	25.65	-185	26,736	-0.69%	大賣/鉅額交易
2019/07/29	42	26.07	325	25.82	25.85	-283	26,960	-1.05%	大賣/鉅額交易
2019/07/26	4	26.14	6	26.19	26.15	-2	26,721	-0.01%
2019/07/25	86	26.22	25.8	26.71	26.30	60.2	26,367	0.23%
2019/07/24	11	28.25	0	0.00	28.10	11	24,865	0.04%
2019/07/23	1	28.10	4.1	28.10	28.10	-3.1	24,492	-0.01%
2019/07/22	12	27.78	7	27.79	27.95	5	24,260	0.02%
2019/07/19	5	27.45	10	27.45	27.50	-5	23,851	-0.02%
2019/07/18	3	27.20	0	0.00	27.20	3	23,830	0.01%
2019/07/17	0	0.00	3	27.28	27.15	-3	23,844	-0.01%
2019/07/16	11	27.34	3	27.38	27.35	8	23,729	0.03%
2019/07/15	0.3	27.50	0	0.00	27.50	0.3	23,605	0.00%
2019/07/12	4	27.30	4	27.30	27.35	0	23,437	0.00%
2019/07/11	0	0.00	5	26.85	27.20	-5	23,233	-0.02%
2019/07/10	2	26.40	0	0.00	26.50	2	22,762	0.01%
2019/07/09	13	26.35	0	0.00	26.20	13	22,823	0.06%
2019/07/04	0	0.00	10	26.27	26.40	-10	23,236	-0.04%
2019/07/03	105	25.96	0	0.00	26.10	105	23,491	0.45%	大買/鉅額交易
2019/07/02	5	25.80	0	0.00	25.90	5	23,672	0.02%
2019/07/01	3	25.87	50	25.99	26.00	-47	23,789	-0.20%
2019/06/28	7	26.04	1	26.10	26.00	6	23,488	0.03%
2019/06/27	1	26.40	0	0.00	26.35	1	23,380	0.00%
2019/06/25	4	26.39	0	0.00	26.45	4	23,461	0.02%
2019/06/24	31	26.35	0	0.00	26.50	31	23,674	0.13%
2019/06/21	0	0.00	4	26.30	26.25	-4	23,732	-0.02%
2019/06/20	3	26.50	5	26.50	26.30	-2	23,667	-0.01%
2019/06/19	10	26.30	15.3	26.12	26.35	-5.3	23,701	-0.02%
2019/06/17	2	26.00	1	25.90	25.90	1	23,709	0.00%
2019/06/14	57	25.89	20	25.65	25.90	37	23,776	0.16%
2019/06/13	1	25.75	14.6	25.65	25.55	-13.6	24,075	-0.06%
2019/06/12	34	25.83	28	25.45	25.80	6	23,782	0.03%
2019/06/11	18	26.63	45	26.60	26.55	-27	22,365	-0.12%
2019/06/10	1	27.30	12	27.29	27.30	-11	21,359	-0.05%
2019/06/03	4	27.05	0	0.00	27.20	4	21,008	0.02%
2019/05/31	23	27.29	20	27.40	27.40	3	20,625	0.01%
2019/05/30	4	27.03	24	26.94	27.20	-20	20,292	-0.10%
2019/05/29	0	0.00	6	26.60	26.60	-6	20,092	-0.03%
2019/05/28	10	26.57	7	26.54	26.65	3	20,048	0.01%
2019/05/27	0	0.00	10	26.30	26.35	-10	19,647	-0.05%
2019/05/23	0	0.00	1	25.95	25.95	-1	19,414	-0.01%
2019/05/21	14	26.33	14	26.30	26.20	0	19,193	0.00%
2019/05/20	1	25.30	1	25.40	25.50	0	18,601	0.00%
2019/05/16	11	25.15	1	25.20	25.10	10	18,606	0.05%
2019/05/15	3	25.20	0	0.00	25.15	3	18,588	0.02%
2019/05/14	1	25.10	0	0.00	25.00	1	18,916	0.01%
2019/05/13	0	0.00	16	25.05	25.20	-16	18,807	-0.09%
2019/05/10	0	0.00	1	25.05	25.00	-1	18,849	-0.01%
2019/05/09	2	25.13	1	25.20	25.00	1	18,933	0.01%
2019/05/08	1	25.15	1	25.00	25.10	0	18,851	0.00%
2019/05/07	0	0.00	1	25.10	25.15	-1	18,793	-0.01%
2019/05/06	3	24.93	24	25.00	25.00	-21	18,814	-0.11%
2019/05/03	1	25.35	1	25.30	25.30	0	18,468	0.00%
2019/05/02	11	25.46	18.6	25.48	25.50	-7.6	18,253	-0.04%
2019/04/30	1	25.35	0	0.00	25.35	1	18,221	0.01%
2019/04/29	24	25.44	20.1	25.49	25.40	3.9	18,211	0.02%
2019/04/26	2.1	24.56	20	24.68	24.75	-17.9	17,998	-0.10%
2019/04/25	2	24.28	0	0.00	24.25	2	17,956	0.01%
2019/04/24	13.4	24.31	0	0.00	24.25	13.4	17,982	0.07%
2019/04/23	11	24.20	1	24.20	24.25	10	17,987	0.06%
2019/04/19	0	0.00	2	24.00	24.10	-2	18,069	-0.01%
2019/04/18	4	23.91	0	0.00	24.00	4	18,171	0.02%
2019/04/16	2	23.93	0	0.00	23.90	2	18,657	0.01%
2019/04/15	1.4	23.90	0	0.00	24.00	1.4	18,807	0.01%
2019/04/12	2	23.80	0	0.00	23.85	2	18,693	0.01%
2019/04/11	0	0.00	2	23.80	23.90	-2	18,397	-0.01%
2019/04/09	5	23.95	0	0.00	24.00	5	18,336	0.03%
2019/04/08	16	23.95	0	0.00	23.95	16	18,029	0.09%
2019/04/03	7	23.90	0	0.00	24.00	7	17,704	0.04%
2019/04/02	4	23.91	0	0.00	24.00	4	17,400	0.02%
2019/04/01	5	23.80	5	23.90	23.85	0	17,289	0.00%
2019/03/28	10	23.41	2	23.40	23.60	8	16,965	0.05%
2019/03/27	12	23.47	4.4	23.52	23.45	7.6	16,785	0.05%
2019/03/26	12	23.50	2	23.53	23.55	10	16,543	0.06%
2019/03/25	13	23.47	2.7	23.48	23.45	10.3	16,759	0.06%
2019/03/22	82.6	23.50	39	23.40	23.60	43.6	16,503	0.26%
2019/03/21	5	23.27	28	23.28	23.35	-23	16,257	-0.14%
2019/03/20	56	23.21	2	23.25	23.30	54	16,136	0.33%
2019/03/19	28	23.24	0.8	23.30	23.30	27.2	15,773	0.17%
2019/03/18	5	23.09	40.1	23.09	23.10	-35.1	15,502	-0.23%
2019/03/15	2	22.48	18	22.48	22.50	-16	14,950	-0.11%
2019/03/13	5	22.35	0	0.00	22.40	5	15,168	0.03%
2019/03/12	2	22.28	3.1	22.40	22.40	-1.1	15,255	-0.01%
2019/03/11	2	22.13	0	0.00	22.10	2	15,236	0.01%
2019/03/08	9	22.09	0	0.00	22.10	9	15,446	0.06%
2019/03/07	3	22.28	14	22.35	22.20	-11	15,604	-0.07%
2019/03/06	0	0.00	2	22.18	22.20	-2	15,520	-0.01%
2019/03/05	10	22.15	8	22.15	22.15	2	15,649	0.01%
2019/03/04	6	22.05	0	0.00	22.15	6	15,772	0.04%
2019/02/27	1	21.95	0	0.00	22.10	1	15,696	0.01%
2019/02/26	3	22.02	5.6	22.02	22.00	-2.6	15,641	-0.02%
2019/02/25	6	21.90	0	0.00	22.00	6	15,615	0.04%
2019/02/21	0	0.00	22	21.75	21.80	-22	15,713	-0.14%
2019/02/20	1	21.65	0	0.00	21.80	1	15,837	0.01%
2019/02/19	4	21.63	0	0.00	21.60	4	15,772	0.03%
2019/02/18	0	0.00	50	21.70	21.70	-50	15,793	-0.32%
2019/02/15	4	21.60	0	0.00	21.55	4	15,757	0.03%
2019/02/14	4	21.83	0	0.00	21.80	4	15,741	0.03%
2019/02/13	4	21.88	39.4	21.84	21.90	-35.4	15,671	-0.23%
2019/02/12	0	0.00	2	21.65	21.60	-2	15,307	-0.01%
2019/02/11	18	21.50	27	21.52	21.45	-9	15,363	-0.06%
2019/01/30	0	0.00	6	21.36	21.35	-6	15,373	-0.04%
2019/01/29	2	21.20	0	0.00	21.25	2	15,262	0.01%
2019/01/23	3	21.15	0	0.00	21.15	3	15,689	0.02%
2019/01/22	5	21.25	0	0.00	21.35	5	15,855	0.03%
2019/01/21	1	21.20	7	21.30	21.40	-6	16,139	-0.04%
2019/01/18	0	0.00	1.1	21.11	21.20	-1.1	16,342	-0.01%
2019/01/17	3	20.83	4	20.90	20.95	-1	16,698	-0.01%
2019/01/16	1.1	20.96	0	0.00	21.00	1.1	17,012	0.01%
2019/01/15	1	21.05	0	0.00	21.10	1	17,393	0.01%
2019/01/14	4	20.94	0	0.00	21.00	4	17,507	0.02%
2019/01/11	5	20.94	4	20.93	21.00	1	17,687	0.01%
2019/01/10	9	20.72	0	0.00	20.90	9	17,599	0.05%
2019/01/08	8	20.31	0	0.00	20.30	8	17,839	0.04%
2019/01/07	3	20.32	0	0.00	20.30	3	18,123	0.02%
2019/01/04	1	20.10	1	20.20	20.20	0	18,456	0.00%
2019/01/02	26	20.14	105	20.16	20.10	-79	19,757	-0.40%	大賣/
2018/12/28	35	20.10	0	0.00	20.10	35	19,901	0.18%
2018/12/26	3	20.03	0	0.00	20.00	3	20,202	0.01%
2018/12/24	1	20.00	0	0.00	20.20	1	20,467	0.00%
2018/12/21	2	20.05	0	0.00	20.00	2	20,553	0.01%
2018/12/19	5	20.10	0	0.00	20.20	5	20,630	0.02%
2018/12/18	10	20.11	0	0.00	20.05	10	20,689	0.05%
2018/12/17	7	20.44	6	20.45	20.40	1	20,559	0.00%
2018/12/14	3	20.58	0	0.00	20.50	3	20,668	0.01%
2018/12/13	9	20.62	0	0.00	20.60	9	20,707	0.04%
2018/12/12	2	20.40	0.1	20.55	20.45	1.9	20,676	0.01%
2018/12/11	3.3	20.24	18	20.20	20.20	-14.7	20,699	-0.07%
2018/12/10	11	20.34	0	0.00	20.20	11	20,823	0.05%
2018/12/07	11	20.42	0	0.00	20.35	11	20,881	0.05%
2018/12/06	4	20.51	0	0.00	20.45	4	20,842	0.02%
2018/12/05	5	20.65	0	0.00	20.65	5	20,622	0.02%
2018/12/04	6	20.85	0	0.00	20.90	6	20,671	0.03%
2018/12/03	2	20.90	1	21.00	21.00	1	21,048	0.00%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	8	20.71	0	0.00	20.65	8	20,923	0.04%
2018/11/28	1	20.65	9	20.70	20.75	-8	20,813	-0.04%
2018/11/26	3	20.78	0	0.00	20.75	3	20,769	0.01%
2018/11/23	14	20.75	0	0.00	20.75	14	20,746	0.07%
2018/11/22	11	20.80	0	0.00	20.85	11	20,940	0.05%
2018/11/21	6	20.86	0	0.00	20.95	6	20,971	0.03%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	6	21.20	0	0.00	21.15	6	20,867	0.03%
2018/11/16	2	21.15	0	0.00	21.30	2	20,940	0.01%
2018/11/15	4	21.11	0	0.00	21.25	4	21,101	0.02%
2018/11/14	0.5	21.30	0	0.00	21.25	0.5	21,141	0.00%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	1	21.15	0	0.00	21.20	1	21,388	0.00%
2018/11/08	0	0.00	2	21.25	21.35	-2	21,427	-0.01%
2018/11/07	3	20.97	5.5	21.02	21.10	-2.5	21,259	-0.01%
2018/11/05	7	20.69	0	0.00	20.90	7	21,271	0.03%
2018/11/02	3	20.47	0	0.00	20.95	3	21,327	0.01%
2018/11/01	17	20.39	0	0.00	20.35	17	21,475	0.08%
2018/10/31	1	20.30	4	20.36	20.50	-3	21,654	-0.01%
2018/10/30	3	19.87	7	19.80	19.85	-4	21,381	-0.02%
2018/10/29	32.1	19.65	0	0.00	19.60	32.1	21,457	0.15%
2018/10/26	18	19.96	3	20.00	19.85	15	21,237	0.07%
2018/10/25	7	19.89	6	20.04	19.95	1	20,989	0.00%
2018/10/24	17	20.27	0	0.00	20.40	17	20,864	0.08%
2018/10/23	14	20.68	120	20.75	20.55	-106	20,596	-0.51%	大賣/鉅額交易
2018/10/22	4	20.99	0	0.00	20.90	4	20,634	0.02%
2018/10/19	6	21.06	1	21.10	21.20	5	21,371	0.02%
2018/10/18	2	21.28	0.3	21.35	21.30	1.7	21,953	0.01%
2018/10/17	0	0.00	10	21.35	21.30	-10	22,288	-0.04%
2018/10/16	10	21.25	2.3	21.27	21.25	7.7	22,707	0.03%
2018/10/15	6	21.37	0	0.00	21.50	6	22,810	0.03%
2018/10/12	8.2	21.45	1	21.20	21.75	7.2	22,725	0.03%
2018/10/11	24	21.66	13	21.72	21.60	11	22,514	0.05%
2018/10/09	0	0.00	3	22.35	22.35	-3	21,684	-0.01%
2018/10/08	15	22.00	0	0.00	22.05	15	21,599	0.07%
2018/10/05	11.1	22.05	5	22.05	22.05	6.1	21,648	0.03%
2018/10/04	5	22.15	447	22.15	22.20	-442	21,719	-2.04%	大賣/鉅額交易
2018/10/03	2	22.35	0	0.00	22.30	2	21,664	0.01%
2018/10/02	13	22.40	5	22.41	22.45	8	21,800	0.04%
2018/10/01	4	22.59	3	22.55	22.60	1	21,737	0.00%
2018/09/28	0	0.00	0.1	22.55	22.55	-0.1	21,924	0.00%
2018/09/27	26.3	22.45	0	0.00	22.50	26.3	21,937	0.12%
2018/09/26	2	22.65	1	22.65	22.55	1	21,787	0.00%
2018/09/25	1	22.60	2	22.65	22.75	-1	21,931	0.00%
2018/09/21	122	22.65	1.5	22.50	22.65	120.5	21,926	0.55%	大買/鉅額交易
2018/09/20	1	22.25	120	22.25	22.20	-119	21,815	-0.55%	大賣/鉅額交易
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/18	0	0.00	3	22.35	22.40	-3	21,967	-0.01%
2018/09/13	3	22.37	0	0.00	22.40	3	23,321	0.01%
2018/09/12	0	0.00	105.4	22.27	22.25	-105.4	23,916	-0.44%	大賣/鉅額交易
2018/09/11	9	22.14	0	0.00	22.30	9	24,111	0.04%
2018/09/10	0	0.00	19	22.18	22.30	-19	24,379	-0.08%
2018/09/07	0	0.00	3	22.40	22.30	-3	24,644	-0.01%
2018/09/06	6	22.10	1	22.15	22.00	5	24,498	0.02%
2018/09/05	0	0.00	5	22.35	22.25	-5	24,306	-0.02%
2018/09/04	0	0.00	1	22.50	22.45	-1	24,389	0.00%
2018/09/03	5	22.43	0.1	22.50	22.45	4.9	24,495	0.02%
2018/08/31	2	22.35	5	22.38	22.60	-3	24,580	-0.01%
2018/08/30	14	22.43	12.2	22.38	22.45	1.8	24,596	0.01%
2018/08/29	2	22.45	0	0.00	22.60	2	24,861	0.01%
2018/08/28	0	0.00	11.1	22.36	22.45	-11.1	24,888	-0.04%
2018/08/27	2.6	22.25	3	22.25	22.25	-0.4	24,877	0.00%
2018/08/24	2	22.20	0	0.00	22.25	2	25,024	0.01%
2018/08/23	330	22.45	1	22.45	22.35	329	26,130	1.26%	大買/鉅額交易
2018/08/21	0	0.00	1	21.95	22.00	-1	26,256	0.00%
2018/08/20	1	21.85	1.2	21.82	21.80	-0.2	26,210	0.00%
2018/08/17	5	21.80	6	21.86	21.75	-1	26,200	0.00%
2018/08/16	0	0.00	50	21.45	21.80	-50	26,087	-0.19%
2018/08/15	0	0.00	15	21.67	21.55	-15	26,034	-0.06%
2018/08/13	1	21.60	1	21.60	21.60	0	26,031	0.00%
2018/08/10	1	21.65	5	21.65	21.80	-4	25,809	-0.02%
2018/08/09	2	21.90	0	0.00	21.70	2	25,901	0.01%
2018/08/08	0.8	22.00	55	21.81	21.95	-54.2	25,510	-0.21%
2018/08/07	2	21.65	295	21.99	21.65	-293	25,626	-1.14%	大賣/鉅額交易
2018/08/06	5	21.59	11	21.65	21.65	-6	25,757	-0.02%
2018/08/02	0	0.00	149	21.30	21.25	-149	25,593	-0.58%	大賣/鉅額交易
2018/07/31	1	21.40	5	21.15	21.35	-4	25,618	-0.02%
2018/07/30	4	20.96	5	20.90	21.00	-1	25,488	0.00%
2018/07/27	4	20.95	201	20.90	20.95	-197	25,593	-0.77%	大賣/鉅額交易
2018/07/26	103	21.04	6.6	21.03	21.10	96.4	25,359	0.38%	大買/
2018/07/25	7	22.40	9	22.37	22.45	-2	24,594	-0.01%
2018/07/24	8.5	22.31	112	22.35	22.35	-103.6	24,225	-0.43%	大賣/鉅額交易
2018/07/23	0	0.00	37.6	22.07	22.20	-37.6	23,943	-0.16%
2018/07/20	6	21.89	0	0.00	21.90	6	23,817	0.03%
2018/07/19	3	21.80	0	0.00	21.80	3	23,401	0.01%
2018/07/18	2	21.73	0	0.00	21.70	2	23,302	0.01%
2018/07/16	1	21.80	0	0.00	21.70	1	23,204	0.00%
2018/07/12	0	0.00	15	21.42	21.65	-15	22,993	-0.07%
2018/07/10	0	0.00	13	21.19	21.15	-13	22,723	-0.06%
2018/07/06	17	20.90	0	0.00	20.95	17	22,809	0.07%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	2	21.13	0	0.00	20.95	2	23,244	0.01%
2018/07/02	11	21.05	0	0.00	21.05	11	23,287	0.05%
2018/06/29	0	0.00	15	21.25	21.25	-15	23,269	-0.06%
2018/06/28	10	20.88	0	0.00	20.90	10	23,018	0.04%
2018/06/26	1	21.00	0	0.00	21.10	1	22,866	0.00%
2018/06/25	0	0.00	17	21.21	21.15	-17	22,765	-0.07%
2018/06/22	12	20.90	0	0.00	20.90	12	22,187	0.05%
2018/06/21	20	21.01	0	0.00	21.05	20	21,835	0.09%
2018/06/20	7	21.35	0	0.00	21.20	7	21,448	0.03%
2018/06/19	7	21.20	3	21.25	21.20	4	21,255	0.02%
2018/06/14	20.4	21.50	9	21.56	21.40	11.4	20,688	0.05%
2018/06/13	1.7	21.82	0	0.00	21.75	1.7	20,651	0.01%
2018/06/12	0	0.00	3	21.90	21.95	-3	20,943	-0.01%
2018/06/11	8	21.87	4	21.90	21.90	4	20,742	0.02%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	5	21.83	0.6	21.90	21.90	4.4	20,550	0.02%
2018/06/06	4	21.50	6	21.70	21.80	-2	20,481	-0.01%
2018/06/05	1	21.45	15	21.32	21.50	-14	20,094	-0.07%
2018/06/04	3	21.15	6	21.11	21.25	-3	19,888	-0.02%
2018/06/01	5	20.85	5	21.00	21.10	0	19,806	0.00%
2018/05/31	1	20.90	0	0.00	20.90	1	19,617	0.01%
2018/05/30	12	21.01	281	21.03	21.00	-269	18,518	-1.45%	大賣/鉅額交易
2018/05/29	2	21.28	15	21.22	21.30	-13	18,050	-0.07%
2018/05/28	6	21.21	0	0.00	21.25	6	18,174	0.03%
2018/05/25	28	21.20	0	0.00	21.15	28	18,447	0.15%
2018/05/24	0	0.00	4	21.19	21.20	-4	18,530	-0.02%
2018/05/22	0	0.00	39.1	21.15	21.25	-39.1	18,789	-0.21%
2018/05/18	0	0.00	6	21.15	21.15	-6	19,484	-0.03%
2018/05/17	24	21.29	5	21.25	21.15	19	19,752	0.10%
2018/05/16	1	21.10	0	0.00	21.10	1	19,724	0.01%
2018/05/14	0	0.00	25	21.18	21.20	-25	21,219	-0.12%
2018/05/11	10	20.88	0	0.00	20.90	10	20,891	0.05%
2018/05/10	12	20.74	0	0.00	20.80	12	20,762	0.06%
2018/05/09	0	0.00	20	20.70	20.70	-20	20,623	-0.10%
2018/05/08	1	20.65	20	20.65	20.70	-19	20,609	-0.09%
2018/05/07	25	20.76	0	0.00	20.70	25	20,482	0.12%
2018/05/04	120	20.57	1	20.55	20.70	119	20,229	0.59%	大買/鉅額交易
2018/05/03	14	20.59	0	0.00	20.55	14	19,964	0.07%
2018/05/02	7	20.84	4.4	20.95	20.85	2.6	19,853	0.01%
2018/04/30	0	0.00	10	20.96	21.00	-10	19,823	-0.05%
2018/04/27	4	20.56	20	20.60	20.60	-16	19,442	-0.08%
2018/04/26	3	20.35	22	20.43	20.55	-19	19,337	-0.10%
2018/04/25	2.3	20.12	0	0.00	20.25	2.3	18,756	0.01%
2018/04/24	1	20.10	5.1	20.25	20.25	-4.1	18,750	-0.02%
2018/04/23	4	20.21	0	0.00	20.15	4	18,664	0.02%
2018/04/20	0	0.00	31	20.23	20.35	-31	18,459	-0.17%
2018/04/19	2	20.10	6	20.20	20.20	-4	18,391	-0.02%
2018/04/18	2	20.00	0	0.00	20.10	2	18,405	0.01%
2018/04/17	24	19.98	0	0.00	20.05	24	18,418	0.13%
2018/04/16	9	20.00	0	0.00	20.15	9	18,419	0.05%
2018/04/13	1	20.05	22	20.05	20.05	-21	18,429	-0.11%
2018/04/11	0	0.00	25	19.96	20.00	-25	18,618	-0.13%
2018/04/10	2	19.68	10	19.80	19.80	-8	18,443	-0.04%
2018/04/09	15	19.50	0	0.00	19.60	15	18,617	0.08%
2018/04/03	3	19.47	0	0.00	19.45	3	18,393	0.02%
2018/04/02	6	19.53	5	19.55	19.50	1	18,244	0.01%
2018/03/31	275	19.55	0	0.00	19.55	275	18,130	1.52%	大買/鉅額交易
2018/03/30	2	19.55	1	19.60	19.50	1	18,148	0.01%
2018/03/29	5	19.50	17	19.61	19.60	-12	18,061	-0.07%
2018/03/28	7	19.45	0	0.00	19.50	7	17,940	0.04%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/23	8	19.40	0	0.00	19.40	8	17,404	0.05%
2018/03/22	20	19.60	5	19.65	19.60	15	17,160	0.09%
2018/03/21	0	0.00	3	19.60	19.60	-3	17,019	-0.02%
2018/03/20	7	19.50	1	19.50	19.50	6	17,193	0.03%
2018/03/19	20	19.45	15	19.55	19.60	5	17,095	0.03%
2018/03/16	0	0.00	9	19.35	19.30	-9	16,798	-0.05%
2018/03/15	0.9	19.50	0	0.00	19.35	0.9	16,415	0.01%
2018/03/13	0	0.00	2	19.55	19.55	-2	16,419	-0.01%
2018/03/12	15	19.50	7	19.50	19.50	8	16,407	0.05%
2018/03/09	0	0.00	2	19.40	19.40	-2	16,501	-0.01%
2018/03/08	21	19.40	3	19.38	19.35	18	16,711	0.11%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	0	0.00	1	19.50	19.40	-1	17,038	-0.01%
2018/02/27	2.3	19.41	5	19.50	19.35	-2.7	16,915	-0.02%
2018/02/26	1	19.50	15	19.45	19.50	-14	16,660	-0.08%
2018/02/23	0	0.00	20	19.30	19.30	-20	16,730	-0.12%
2018/02/22	3	19.23	0	0.00	19.30	3	17,184	0.02%
2018/02/21	0	0.00	12	19.24	19.30	-12	17,463	-0.07%
2018/02/12	12.2	18.84	281	18.85	18.80	-268.8	17,075	-1.57%	大賣/鉅額交易
2018/02/09	1	18.70	0	0.00	18.70	1	16,791	0.01%
2018/02/08	1	18.80	0	0.00	18.90	1	16,543	0.01%
2018/02/07	8	18.89	31	18.96	18.65	-23	16,492	-0.14%
2018/02/06	99	18.54	1	18.45	18.50	98	16,036	0.61%
2018/02/05	3	19.10	0	0.00	19.10	3	14,890	0.02%
2018/01/31	8	19.25	0	0.00	19.20	8	14,772	0.05%
2018/01/24	13	19.36	12	19.46	19.45	1	14,371	0.01%
2018/01/23	3	19.48	2	19.50	19.55	1	14,207	0.01%
2018/01/22	1	19.50	5.7	19.51	19.60	-4.7	14,192	-0.03%
2018/01/19	0.4	19.55	0	0.00	19.60	0.4	14,125	0.00%
2018/01/17	10	19.45	0	0.00	19.50	10	14,104	0.07%
2018/01/15	0	0.00	6	19.50	19.50	-6	13,804	-0.04%
2018/01/12	5.2	19.55	2	19.50	19.50	3.2	13,625	0.02%
2018/01/11	2	19.50	1	19.55	19.55	1	13,433	0.01%
2018/01/10	21.7	19.50	2	19.45	19.60	19.7	13,576	0.14%
2018/01/09	12.2	19.54	11	19.50	19.60	1.2	13,486	0.01%
2018/01/08	5	19.50	6	19.62	19.60	-1	13,493	-0.01%
2018/01/05	37	19.34	36	19.31	19.35	1	13,108	0.01%
2018/01/04	1	19.30	35	19.26	19.30	-34	13,178	-0.26%
2018/01/03	5	19.00	49.7	19.15	19.35	-44.7	13,256	-0.34%
2018/01/02	6	18.89	0	0.00	18.90	6	12,821	0.05%