玉山金 (2884)-永豐金-桃盛券商分點個股進出

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
73,763張
產業
上市金融類股
3166人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

玉山金 (2884)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	5.1	28.55	0	0.00	28.50	5.1	28,969	0.02%
2024/05/21	3.5	28.62	15	28.55	28.85	-11.5	28,352	-0.04%
2024/05/20	10	29.11	10	29.18	29.40	0	27,499	0.00%
2024/05/17	20	28.98	14.4	28.94	29.00	5.6	26,294	0.02%
2024/05/16	1	28.15	5	28.18	28.30	-4	25,180	-0.02%
2024/05/15	6.2	28.08	6.3	28.08	28.00	-0.1	24,945	0.00%
2024/05/14	9	28.00	2	28.03	27.90	7	25,005	0.03%
2024/05/13	0.1	28.30	1	28.50	28.30	-0.9	25,333	0.00%
2024/05/10	0	28.05	1.8	28.20	28.50	-1.8	25,250	-0.01%
2024/05/09	2.6	27.98	1	28.00	27.90	1.6	25,063	0.01%
2024/05/08	1	28.10	0	0.00	28.25	1	24,971	0.00%
2024/05/07	0	0.00	7	28.14	28.20	-7	24,922	-0.03%
2024/05/06	1	27.85	12	28.07	28.10	-11	24,685	-0.04%
2024/05/03	0.1	27.55	5	27.70	27.60	-5	24,200	-0.02%
2024/05/02	0	0.00	9	27.64	27.45	-9	24,077	-0.04%
2024/04/30	1	27.50	1.4	27.59	27.40	-0.4	24,007	0.00%
2024/04/29	1	27.55	48	27.54	27.65	-47	23,856	-0.20%
2024/04/26	3	27.10	0	0.00	27.10	3	23,407	0.01%
2024/04/25	2	26.85	2	27.10	27.15	0	23,519	0.00%
2024/04/24	0.1	27.10	2	27.30	27.05	-1.9	23,463	-0.01%
2024/04/23	0	0.00	6	27.25	27.20	-6	23,582	-0.03%
2024/04/22	0	0.00	30	26.98	27.05	-30	23,508	-0.13%
2024/04/19	5.7	26.52	0	0.00	26.55	5.7	23,286	0.02%
2024/04/18	12	26.53	1	26.65	27.00	11	22,782	0.05%
2024/04/17	12.1	26.28	0	0.00	26.50	12.1	22,603	0.05%
2024/04/16	51.8	26.41	32	26.44	26.30	19.8	22,238	0.09%
2024/04/15	7.1	27.01	1	26.90	27.05	6.1	21,578	0.03%
2024/04/12	1	27.05	0.4	27.10	27.10	0.6	21,487	0.00%
2024/04/11	1.1	27.01	0	0.00	27.25	1.1	21,342	0.01%
2024/04/10	2	27.15	40	27.20	27.15	-38	21,272	-0.18%
2024/04/09	0.2	27.15	12	27.23	27.30	-11.8	21,201	-0.06%
2024/04/08	3	27.07	5	26.95	27.15	-2	21,091	-0.01%
2024/04/03	9.5	27.04	0	0.00	26.90	9.5	20,964	0.05%
2024/04/02	2.3	27.22	1.2	27.25	27.30	1.1	20,732	0.01%
2024/04/01	0	0.00	0.4	27.25	27.35	-0.4	20,725	0.00%
2024/03/29	2	27.20	8.3	27.26	27.25	-6.3	20,636	-0.03%
2024/03/28	0	0.00	5	27.20	27.15	-5	20,438	-0.02%
2024/03/27	1.2	27.33	3	27.23	27.20	-1.8	20,255	-0.01%
2024/03/26	2	27.20	15	27.20	27.35	-13	20,157	-0.06%
2024/03/25	14.3	27.05	9	27.14	27.05	5.3	19,831	0.03%
2024/03/22	37.2	27.05	4.3	27.03	27.10	32.9	19,769	0.17%
2024/03/21	39.6	26.66	44.1	26.75	26.75	-4.5	19,355	-0.02%
2024/03/20	18.1	26.42	5	26.52	26.50	13.1	19,372	0.07%
2024/03/19	22.3	26.54	30.3	26.59	26.55	-8	19,384	-0.04%
2024/03/18	11.8	26.55	41	26.52	26.50	-29.2	19,138	-0.15%
2024/03/15	0	25.95	4.4	26.16	26.20	-4.4	18,545	-0.02%
2024/03/14	18	25.99	11	25.96	26.05	7	17,906	0.04%
2024/03/13	2	25.55	2.6	25.57	25.70	-0.6	17,429	0.00%
2024/03/12	3	25.55	2.9	25.58	25.65	0.1	17,248	0.00%
2024/03/11	2	25.35	3.8	25.34	25.50	-1.8	17,255	-0.01%
2024/03/08	2	25.33	4	25.30	25.30	-2	17,111	-0.01%
2024/03/07	1	25.30	13.3	25.40	25.40	-12.3	16,848	-0.07%
2024/03/06	0	0.00	3.4	25.35	25.40	-3.4	16,754	-0.02%
2024/03/05	3.3	25.33	0	0.00	25.30	3.3	17,078	0.02%
2024/03/04	2	25.38	6	25.34	25.35	-4	17,106	-0.02%
2024/03/01	58	25.29	3	25.35	25.35	55	17,143	0.32%
2024/02/29	105.3	25.23	3	25.27	25.25	102.3	17,045	0.60%	大買/鉅額交易
2024/02/27	8.1	25.04	1	25.10	25.10	7.1	16,349	0.04%
2024/02/26	9.6	24.36	0.2	24.45	24.35	9.4	15,680	0.06%
2024/02/23	15	24.48	0.1	24.60	24.40	14.9	15,393	0.10%
2024/02/22	14	24.59	35.6	24.65	24.50	-21.6	15,548	-0.14%
2024/02/21	2	24.65	30	24.65	24.65	-28	15,462	-0.18%
2024/02/20	3.1	24.79	2	24.80	24.75	1.1	15,474	0.01%
2024/02/19	2.1	24.70	0	0.00	24.80	2.1	15,942	0.01%
2024/02/16	7.1	24.63	7	24.65	24.65	0.1	16,164	0.00%
2024/02/15	2	24.65	0.9	24.75	24.65	1.1	16,245	0.01%
2024/02/05	5.2	24.52	0	0.00	24.50	5.2	16,018	0.03%
2024/02/02	4	24.79	2	24.85	24.85	2	15,635	0.01%
2024/02/01	5	24.80	35	24.80	24.90	-30	15,583	-0.19%
2024/01/31	9.5	24.75	2	24.75	24.75	7.5	15,622	0.05%
2024/01/30	4.1	24.86	0.1	24.88	24.75	4	15,642	0.03%
2024/01/29	2.5	24.92	3	24.95	25.00	-0.5	15,754	0.00%
2024/01/26	0	0.00	1.1	24.80	24.85	-1.1	15,870	-0.01%
2024/01/25	5	24.60	0	0.00	24.65	5	15,891	0.03%
2024/01/24	2.9	24.64	0	0.00	24.65	2.9	15,832	0.02%
2024/01/23	2	24.70	2.3	24.68	24.65	-0.3	15,780	0.00%
2024/01/22	6.4	24.61	0	0.00	24.55	6.4	15,738	0.04%
2024/01/19	13	24.65	7	24.60	24.70	6	15,569	0.04%
2024/01/18	8.1	24.62	3	24.60	24.55	5.1	15,506	0.03%
2024/01/17	9.2	24.72	4	24.70	24.60	5.2	15,396	0.03%
2024/01/16	17.2	25.03	0.3	25.10	25.00	16.9	15,148	0.11%
2024/01/15	0.1	25.40	8	25.35	25.40	-7.9	14,957	-0.05%
2024/01/12	5	25.35	1	25.35	25.35	4	15,170	0.03%
2024/01/11	1	25.45	0	0.00	25.40	1	15,220	0.01%
2024/01/10	6	25.43	0	0.00	25.40	6	15,145	0.04%
2024/01/09	3	25.70	0	0.00	25.50	3	15,226	0.02%
2024/01/08	2	25.80	10	25.75	25.80	-8	15,229	-0.05%
2024/01/05	0.1	25.65	0	0.00	25.65	0.1	15,177	0.00%
2024/01/04	0	0.00	2.3	25.64	25.70	-2.3	15,318	-0.02%
2024/01/03	12.5	25.51	0	0.00	25.60	12.5	15,632	0.08%
2024/01/02	2	25.80	4	25.79	25.90	-2	15,580	-0.01%
2023/12/29	0	0.00	5	25.74	25.80	-5	15,639	-0.03%
2023/12/28	1.1	25.70	5.9	25.77	25.80	-4.8	15,982	-0.03%
2023/12/27	1	25.65	3	25.62	25.70	-2	15,958	-0.01%
2023/12/25	0	0.00	6	25.39	25.35	-6	15,844	-0.04%
2023/12/22	0	0.00	12.2	25.33	25.40	-12.2	15,902	-0.08%
2023/12/21	0.8	25.30	3	25.37	25.40	-2.2	15,928	-0.01%
2023/12/20	1	25.40	1	25.50	25.40	0	15,837	0.00%
2023/12/19	1	25.40	3.3	25.36	25.50	-2.3	15,759	-0.01%
2023/12/18	0.2	25.58	0	0.00	25.65	0.2	15,928	0.00%
2023/12/15	2.1	25.75	6.1	25.74	25.70	-4	16,006	-0.03%
2023/12/14	0	0.00	32	25.73	25.75	-32	15,631	-0.20%
2023/12/13	1.1	25.40	15	25.35	25.45	-13.9	15,320	-0.09%
2023/12/12	0.1	25.50	51	25.50	25.50	-50.9	15,780	-0.32%
2023/12/11	0	0.00	4.2	25.50	25.60	-4.2	15,935	-0.03%
2023/12/08	0	0.00	16	25.60	25.60	-16	15,933	-0.10%
2023/12/07	0	0.00	6	25.47	25.50	-6	15,995	-0.04%
2023/12/06	0	0.00	6	25.64	25.55	-6	16,053	-0.04%
2023/12/04	0	25.15	0	0.00	25.25	0	15,964	0.00%
2023/12/01	8.3	25.25	8	25.26	25.25	0.3	16,050	0.00%
2023/11/30	0.3	25.52	15.2	25.60	25.60	-14.9	15,938	-0.09%
2023/11/29	1	25.70	0	0.00	25.55	1	15,390	0.01%
2023/11/28	0	0.00	4.4	25.63	25.70	-4.4	15,247	-0.03%
2023/11/27	1	25.60	49	25.55	25.35	-48	15,485	-0.31%
2023/11/24	0.1	25.45	0	0.00	25.50	0.1	15,446	0.00%
2023/11/22	0.2	25.50	0	0.00	25.50	0.2	15,421	0.00%
2023/11/21	0.1	25.55	17.1	25.61	25.70	-17	15,392	-0.11%
2023/11/20	22	25.06	26.2	25.15	25.20	-4.2	15,160	-0.03%
2023/11/17	9.2	25.22	4.4	25.09	25.15	4.8	15,128	0.03%
2023/11/16	0	0.00	25	24.90	25.15	-25	15,028	-0.17%
2023/11/15	25	24.56	11.2	24.57	24.60	13.8	14,492	0.10%
2023/11/14	4.1	24.45	3.2	24.48	24.50	0.9	14,218	0.01%
2023/11/13	5	24.50	2	24.55	24.50	3	14,179	0.02%
2023/11/10	0	0.00	0	24.50	24.50	0	14,489	0.00%
2023/11/09	0.1	24.55	2.2	24.55	24.45	-2.1	14,577	-0.01%
2023/11/07	0.4	24.47	0.2	24.50	24.50	0.2	14,679	0.00%
2023/11/06	0.2	24.55	0.2	24.60	24.55	0	14,703	0.00%
2023/11/03	1	24.25	1	24.20	24.35	0	14,523	0.00%
2023/11/02	0.5	24.20	1	24.10	24.15	-0.5	14,579	0.00%
2023/11/01	2	23.85	0	23.95	23.85	2	14,552	0.01%
2023/10/31	3.1	23.88	0	0.00	23.85	3.1	14,678	0.02%
2023/10/30	2.7	23.88	0	0.00	23.85	2.7	14,894	0.02%
2023/10/27	0.1	23.95	0	0.00	24.00	0.1	14,857	0.00%
2023/10/26	6	23.85	10	23.90	23.80	-4	15,070	-0.03%
2023/10/25	4	23.95	0.5	24.00	23.95	3.5	15,050	0.02%
2023/10/24	8.1	23.96	1.2	24.00	23.95	6.9	15,626	0.04%
2023/10/23	2.1	23.95	1	23.95	24.05	1.1	16,228	0.01%
2023/10/20	1.5	23.92	1	24.20	24.00	0.5	16,482	0.00%
2023/10/19	2	24.28	3	24.25	24.20	-1	16,384	-0.01%
2023/10/18	4.2	24.51	0.3	24.62	24.50	3.9	16,613	0.02%
2023/10/17	0.5	24.65	4	24.65	24.70	-3.5	16,772	-0.02%
2023/10/16	0.9	24.65	2.7	24.65	24.70	-1.8	16,846	-0.01%
2023/10/13	1.1	24.60	20.4	24.60	24.65	-19.3	16,874	-0.11%
2023/10/12	0	0.00	6.3	24.73	24.75	-6.3	17,048	-0.04%
2023/10/11	0.3	24.60	8.2	24.45	24.60	-8	17,071	-0.05%
2023/10/06	0.5	24.15	3.1	24.16	24.20	-2.6	16,857	-0.02%
2023/10/05	0.1	24.05	1.6	24.06	24.00	-1.5	16,946	-0.01%
2023/10/04	7.1	23.83	3.2	23.81	23.80	3.9	16,918	0.02%
2023/10/03	1.1	24.15	4.8	24.13	24.10	-3.7	16,657	-0.02%
2023/10/02	4	24.20	3	24.33	24.15	1	16,730	0.01%
2023/09/28	1	24.25	1.9	24.27	24.25	-0.9	17,234	-0.01%
2023/09/27	5.1	24.15	1.8	24.20	24.15	3.3	17,375	0.02%
2023/09/26	0.4	24.15	13	24.20	24.15	-12.6	17,441	-0.07%
2023/09/25	0	0.00	9.4	24.20	24.30	-9.4	17,418	-0.05%
2023/09/22	0	0.00	0	24.20	24.10	0	17,676	0.00%
2023/09/21	5.1	24.14	2.6	24.29	24.05	2.5	17,755	0.01%
2023/09/20	2.4	24.39	1	24.44	24.35	1.4	17,558	0.01%
2023/09/19	2.6	24.46	1	24.50	24.45	1.6	17,476	0.01%
2023/09/18	0.2	24.46	1	24.40	24.45	-0.9	17,648	0.00%
2023/09/15	4.5	24.52	0	0.00	24.40	4.5	17,710	0.03%
2023/09/14	0	0.00	7.5	24.64	24.80	-7.5	17,220	-0.04%
2023/09/13	3.1	24.29	0	24.35	24.30	3.1	17,044	0.02%
2023/09/12	3.3	24.10	1.6	24.26	24.25	1.7	17,281	0.01%
2023/09/11	9.1	24.12	0	0.00	24.15	9.1	17,201	0.05%
2023/09/08	2.1	24.23	6	24.25	24.20	-3.9	17,161	-0.02%
2023/09/07	6.6	24.24	0	0.00	24.20	6.6	17,201	0.04%
2023/09/06	9.3	24.44	0	0.00	24.35	9.3	17,154	0.05%
2023/09/05	0.2	24.60	3	24.50	24.50	-2.8	17,051	-0.02%
2023/09/04	2	24.67	0.4	24.70	24.60	1.7	17,088	0.01%
2023/09/01	5	24.56	0.1	24.65	24.55	4.9	17,206	0.03%
2023/08/31	10	24.55	0.1	24.80	24.45	9.9	17,334	0.06%
2023/08/30	2.5	24.82	0	0.00	24.80	2.5	17,105	0.01%
2023/08/29	0.8	24.70	1.1	24.60	24.60	-0.3	17,267	0.00%
2023/08/28	1.6	24.57	1.1	24.61	24.50	0.5	17,312	0.00%
2023/08/25	8.1	24.40	0.2	24.45	24.35	7.9	17,853	0.04%
2023/08/24	17.2	24.45	0.9	24.45	24.40	16.3	17,935	0.09%
2023/08/23	8.1	24.56	0.1	24.70	24.55	8	17,763	0.04%
2023/08/22	5.6	24.69	0.1	24.80	24.65	5.5	17,798	0.03%
2023/08/21	16.2	24.85	2	24.90	24.85	14.2	17,833	0.08%
2023/08/18	0.1	24.70	0	0.00	24.60	0.1	17,896	0.00%
2023/08/17	6	24.45	0.3	24.64	24.50	5.7	17,943	0.03%
2023/08/16	10.3	24.59	6	24.63	24.55	4.3	17,968	0.02%
2023/08/15	9.3	25.17	3	25.07	25.00	6.3	18,074	0.03%
2023/08/14	2.1	25.31	2.6	25.47	25.35	-0.5	18,157	0.00%
2023/08/11	1.7	25.79	10	25.70	25.70	-8.3	18,303	-0.05%
2023/08/09	0.2	25.75	50.7	25.75	25.90	-50.4	18,587	-0.27%
2023/08/08	19	25.74	0	0.00	25.60	19	18,629	0.10%
2023/08/07	1	25.65	151.2	25.70	25.75	-150.2	18,521	-0.81%	大賣/鉅額交易
2023/08/04	3	25.60	84.3	25.60	25.55	-81.3	19,029	-0.43%
2023/08/02	13.2	25.75	0	0.00	25.65	13.2	19,034	0.07%
2023/08/01	2.2	25.91	0	0.00	25.95	2.2	18,926	0.01%
2023/07/31	5.5	25.94	8	26.00	25.85	-2.5	18,911	-0.01%
2023/07/28	5	25.93	3	25.93	25.95	2	18,840	0.01%
2023/07/27	19	25.97	0.2	26.00	26.00	18.8	19,073	0.10%
2023/07/26	10	26.90	13.5	26.90	26.95	-3.5	18,746	-0.02%
2023/07/25	0.3	26.45	0	0.00	26.55	0.3	18,198	0.00%
2023/07/24	5	26.31	1	26.30	26.25	4	17,976	0.02%
2023/07/21	2.1	26.45	2	26.58	26.45	0.1	17,922	0.00%
2023/07/20	0	0.00	7	26.54	26.60	-7	17,686	-0.04%
2023/07/19	0.2	26.38	7	26.36	26.45	-6.8	17,536	-0.04%
2023/07/18	0.4	26.35	0	0.00	26.45	0.4	17,454	0.00%
2023/07/17	1	26.32	3	26.40	26.45	-2	17,439	-0.01%
2023/07/14	0	0.00	10.4	26.12	26.30	-10.4	17,330	-0.06%
2023/07/13	1	26.00	1	26.00	26.00	0	17,212	0.00%
2023/07/11	0.4	25.85	1	25.70	25.80	-0.6	17,178	0.00%
2023/07/10	3.2	25.45	2	25.35	25.45	1.2	17,133	0.01%
2023/07/07	3.7	25.54	2	25.53	25.55	1.7	17,090	0.01%
2023/07/06	7	25.84	0	0.00	25.80	7	17,046	0.04%
2023/07/05	0	0.00	1.5	26.11	26.15	-1.5	16,503	-0.01%
2023/07/04	3	26.03	0.6	26.10	26.05	2.5	16,516	0.01%
2023/06/30	2.4	25.93	0	26.10	26.05	2.4	17,383	0.01%
2023/06/29	13.2	25.97	5	25.95	25.95	8.2	17,356	0.05%
2023/06/28	2	26.10	0	0.00	26.10	2	17,343	0.01%
2023/06/27	4.1	26.18	1	26.20	26.20	3.1	17,375	0.02%
2023/06/26	2.1	26.40	0	0.00	26.35	2.1	17,445	0.01%
2023/06/21	0	0.00	1	26.40	26.40	-1	17,372	-0.01%
2023/06/20	0	0.00	0.2	26.30	26.30	-0.2	17,509	0.00%
2023/06/19	4.6	26.13	2.1	26.10	26.30	2.5	17,602	0.01%
2023/06/16	1.1	26.16	5	26.28	26.20	-3.9	17,763	-0.02%
2023/06/15	8	26.21	38	26.16	26.25	-30	17,695	-0.17%
2023/06/14	31.1	26.25	6	26.29	26.25	25.1	18,005	0.14%
2023/06/13	5.1	26.31	0.7	26.28	26.30	4.4	18,799	0.02%
2023/06/12	29.3	26.26	9.1	26.33	26.20	20.2	18,972	0.11%
2023/06/09	5.1	26.55	5	26.60	26.50	0.1	19,209	0.00%
2023/06/08	0.1	26.50	14	26.52	26.60	-13.9	19,690	-0.07%
2023/06/07	0	26.55	3	26.60	26.70	-3	20,013	-0.01%
2023/06/06	0	0.00	4	26.63	26.55	-4	20,186	-0.02%
2023/06/05	0	0.00	32.1	26.34	26.35	-32.1	20,288	-0.16%
2023/06/02	1.1	25.99	25	26.03	26.00	-23.9	20,283	-0.12%
2023/06/01	0	0.00	1	25.85	25.85	-1	20,341	0.00%
2023/05/31	2	25.95	4	25.90	25.90	-2	20,433	-0.01%
2023/05/30	0.1	25.90	11	25.94	25.90	-10.9	20,093	-0.05%
2023/05/29	0	0.00	2.2	25.85	25.80	-2.2	20,295	-0.01%
2023/05/26	1	25.75	1	25.80	25.75	0	21,019	0.00%
2023/05/24	0	26.00	0	0.00	26.10	0	21,844	0.00%
2023/05/23	2	26.10	9.4	26.19	26.10	-7.4	24,309	-0.03%
2023/05/22	2.6	26.21	16.8	26.29	26.20	-14.2	24,670	-0.06%
2023/05/19	0	0.00	47.7	26.22	26.30	-47.7	24,822	-0.19%
2023/05/18	0.2	25.92	73.6	25.96	26.00	-73.4	24,535	-0.30%
2023/05/17	0.1	25.90	15.2	25.84	25.90	-15.2	24,518	-0.06%
2023/05/16	0.6	25.40	27.1	25.59	25.70	-26.6	24,504	-0.11%
2023/05/15	0	0.00	1	25.30	25.30	-1	24,649	0.00%
2023/05/12	0	0.00	2	25.25	25.25	-2	24,732	-0.01%
2023/05/11	0	0.00	4.6	25.44	25.45	-4.6	24,717	-0.02%
2023/05/10	0.1	25.40	21.7	25.31	25.50	-21.7	24,967	-0.09%
2023/05/09	1	25.00	2.1	25.00	25.05	-1.1	24,612	0.00%
2023/05/08	1	25.00	2.2	25.00	24.95	-1.2	24,684	0.00%
2023/05/05	0	0.00	11.4	24.93	24.95	-11.4	24,564	-0.05%
2023/05/04	2.1	24.90	12	24.80	24.90	-9.9	24,734	-0.04%
2023/05/03	3	24.78	19.1	24.73	24.80	-16.1	24,849	-0.06%
2023/05/02	7	24.59	6.2	24.66	24.90	0.8	25,028	0.00%
2023/04/28	1	24.85	0	0.00	24.95	1	25,602	0.00%
2023/04/27	1.3	24.72	0	0.00	24.80	1.3	25,915	0.01%
2023/04/26	0.1	25.00	3	24.90	24.95	-2.9	26,074	-0.01%
2023/04/25	0.1	24.90	4	24.98	24.95	-3.9	26,059	-0.01%
2023/04/24	1.1	24.72	6	24.81	25.00	-4.9	26,186	-0.02%
2023/04/21	3.1	24.78	1	24.90	24.85	2.1	26,318	0.01%
2023/04/20	3	24.88	15.7	24.89	24.90	-12.7	26,408	-0.05%
2023/04/19	9.2	25.03	10	25.05	25.05	-0.8	26,893	0.00%
2023/04/18	10	25.25	8	25.27	25.30	2	26,824	0.01%
2023/04/17	6.2	25.15	0	0.00	25.25	6.2	26,845	0.02%
2023/04/14	0	0.00	1	25.25	25.45	-1	26,928	0.00%
2023/04/13	1	25.15	3	25.23	25.30	-2	26,870	-0.01%
2023/04/12	50	25.10	4.1	25.20	25.30	45.9	26,846	0.17%
2023/04/11	0	0.00	1	25.20	25.25	-1	26,870	0.00%
2023/04/10	1	24.95	0	0.00	25.00	1	26,754	0.00%
2023/04/07	0	0.00	1	25.00	25.00	-1	26,718	0.00%
2023/04/06	5.8	25.44	27	25.43	25.45	-21.2	26,524	-0.08%
2023/03/31	14.4	25.05	19	25.23	25.30	-4.6	25,953	-0.02%
2023/03/30	7	24.95	2	25.00	25.00	5	25,577	0.02%
2023/03/29	5	24.90	11	24.90	24.90	-6	25,366	-0.02%
2023/03/28	5	24.70	0.1	24.80	24.80	4.9	25,574	0.02%
2023/03/27	7	24.65	8	24.70	24.70	-1	25,631	0.00%
2023/03/24	0	24.55	7	24.70	24.70	-7	25,780	-0.03%
2023/03/23	0	24.50	1.2	24.43	24.65	-1.1	25,780	0.00%
2023/03/22	0.1	24.35	236.3	24.35	24.45	-236.2	25,746	-0.92%	大賣/鉅額交易
2023/03/21	12.1	23.98	0	0.00	23.95	12.1	25,969	0.05%
2023/03/20	12.1	23.68	43.9	23.78	23.75	-31.8	25,940	-0.12%
2023/03/17	22.9	23.74	30	23.73	23.70	-7.1	25,820	-0.03%
2023/03/16	76.7	23.64	0	0.00	23.55	76.7	25,737	0.30%
2023/03/15	28.2	24.11	0.6	24.15	24.00	27.6	25,346	0.11%
2023/03/14	11.2	24.08	12	24.10	24.05	-0.9	25,227	0.00%
2023/03/13	46.4	24.29	16	24.21	24.35	30.4	24,999	0.12%
2023/03/10	22.6	24.60	4	24.60	24.55	18.6	24,830	0.07%
2023/03/09	14.6	24.87	4	24.85	24.85	10.6	24,730	0.04%
2023/03/08	1.2	24.96	15	24.95	25.00	-13.8	25,046	-0.06%
2023/03/07	2.1	25.00	1	24.95	25.00	1.1	25,186	0.00%
2023/03/06	7	24.79	4	24.85	24.85	3	25,275	0.01%
2023/03/03	6.1	24.69	7	24.80	24.65	-1	25,394	0.00%
2023/03/02	7.3	24.67	27	24.66	24.70	-19.7	25,413	-0.08%
2023/03/01	20	24.75	4	24.75	24.80	16	25,464	0.06%
2023/02/24	2	24.90	20	24.93	24.95	-18	25,274	-0.07%
2023/02/23	15.3	24.87	12	24.95	24.95	3.3	24,712	0.01%
2023/02/22	12.4	24.76	3.5	24.89	24.90	8.9	24,520	0.04%
2023/02/21	120.8	24.69	30.4	24.74	24.75	90.3	24,211	0.37%	大買/
2023/02/20	116	26.04	1	26.00	26.00	115	22,032	0.52%	大買/鉅額交易
2023/02/17	54	25.35	1	25.40	25.40	53	22,020	0.24%
2023/02/16	2.5	25.15	5	25.13	25.10	-2.6	22,302	-0.01%
2023/02/15	3	25.07	0.3	25.25	25.05	2.7	22,859	0.01%
2023/02/14	26.1	25.31	0	0.00	25.25	26.1	22,744	0.11%
2023/02/13	8.2	24.86	7.8	25.03	25.20	0.4	22,744	0.00%
2023/02/10	1.7	24.70	0	0.00	24.70	1.7	22,403	0.01%
2023/02/09	6	24.60	0	0.00	24.60	6	22,403	0.03%
2023/02/08	66.8	24.46	0	0.00	24.50	66.8	22,448	0.30%
2023/02/07	11	24.46	0.9	24.55	24.40	10.1	22,204	0.05%
2023/02/06	43.2	24.60	0	24.65	24.50	43.2	22,109	0.20%
2023/02/03	7.5	24.69	3.4	24.70	24.70	4.1	21,991	0.02%
2023/02/02	16.4	24.68	8	24.61	24.65	8.4	22,066	0.04%
2023/02/01	0	0.00	0	24.73	24.65	0	21,983	0.00%
2023/01/31	22	24.58	0	0.00	24.50	22	22,091	0.10%
2023/01/30	4	24.50	4	24.64	24.90	0	21,892	0.00%
2023/01/17	31.1	24.24	0.2	24.35	24.15	30.9	21,493	0.14%
2023/01/16	1	24.45	1	24.50	24.45	0	21,542	0.00%
2023/01/13	1.1	24.35	1	24.30	24.25	0	21,747	0.00%
2023/01/12	3.2	24.25	3	24.20	24.05	0.2	22,253	0.00%
2023/01/11	2	24.35	0	0.00	24.20	2	22,618	0.01%
2023/01/10	10	24.40	5	24.40	24.50	5	23,176	0.02%
2023/01/09	1	24.60	10	24.55	24.60	-9	23,482	-0.04%
2023/01/06	0.3	24.00	0	0.00	23.95	0.3	23,520	0.00%
2023/01/05	2	24.00	0	0.00	24.00	2	24,293	0.01%
2023/01/04	7.1	23.82	0	0.00	23.80	7.1	24,469	0.03%
2023/01/03	3.1	23.84	1	23.95	24.00	2.1	24,994	0.01%
2022/12/30	0	24.15	2	24.10	24.05	-2	25,089	-0.01%
2022/12/29	2	23.93	0	0.00	24.10	2	25,674	0.01%
2022/12/27	0.1	24.30	2	24.30	24.30	-1.9	26,088	-0.01%
2022/12/26	5.1	24.15	0	0.00	24.15	5.1	26,483	0.02%
2022/12/23	2	24.05	0	0.00	24.10	2	26,908	0.01%
2022/12/22	0	0.00	0	24.28	24.35	0	27,330	0.00%
2022/12/21	0	0.00	1	24.05	24.10	-1	27,681	0.00%
2022/12/20	8.2	23.92	3.7	24.11	24.00	4.5	27,990	0.02%
2022/12/19	1.2	24.12	1.1	24.11	24.30	0.1	28,030	0.00%
2022/12/16	10	24.34	0	0.00	24.25	10	28,079	0.04%
2022/12/15	4	24.51	39	24.50	24.60	-35	28,313	-0.12%
2022/12/14	1	24.60	2	24.60	24.65	-1	28,358	0.00%
2022/12/13	8.2	24.26	0.4	24.30	24.20	7.8	28,309	0.03%
2022/12/12	0	0.00	3	24.47	24.55	-3	27,953	-0.01%
2022/12/09	3	24.60	1.1	24.70	24.65	1.9	28,309	0.01%
2022/12/08	0.5	24.65	12	24.48	24.65	-11.5	28,421	-0.04%
2022/12/07	0	0.00	1	24.50	24.40	-1	28,384	0.00%
2022/12/06	10.1	24.20	2	24.13	24.20	8.1	28,176	0.03%
2022/12/02	12	24.24	1.5	24.48	24.15	10.6	28,164	0.04%
2022/12/01	9	24.73	0	0.00	24.60	9	28,065	0.03%
2022/11/30	3.2	24.72	4	24.78	24.80	-0.9	27,907	0.00%
2022/11/29	6.2	24.30	6	24.45	24.50	0.2	27,597	0.00%
2022/11/28	7.1	23.82	1	23.75	24.10	6.1	27,285	0.02%
2022/11/25	11.1	23.99	4	24.20	24.15	7.1	27,359	0.03%
2022/11/24	3.1	24.12	0	0.00	24.25	3.1	27,342	0.01%
2022/11/23	0	24.00	1	24.00	24.00	-1	27,320	0.00%
2022/11/22	8	23.67	0	0.00	23.75	8	27,186	0.03%
2022/11/21	29.1	23.53	0	0.00	23.75	29.1	27,053	0.11%
2022/11/18	15.1	23.54	0	0.00	23.70	15.1	26,863	0.06%
2022/11/17	26.1	23.65	0	0.00	23.75	26.1	26,730	0.10%
2022/11/16	9	24.02	0	0.00	24.00	9	26,587	0.03%
2022/11/15	5	23.99	6	24.13	24.20	-1	26,305	0.00%
2022/11/14	3	24.00	4	24.05	24.05	-1	25,900	0.00%
2022/11/11	5	23.68	63.1	23.80	24.00	-58.1	25,449	-0.23%
2022/11/10	42	23.25	0	0.00	23.20	42	24,852	0.17%
2022/11/09	3.1	23.42	0	0.00	23.45	3.1	24,785	0.01%
2022/11/08	30.1	23.48	0	0.00	23.50	30.1	24,490	0.12%
2022/11/07	2.3	23.41	2	23.35	23.50	0.3	24,427	0.00%
2022/11/04	2	22.98	0	0.00	23.05	2	24,457	0.01%
2022/11/03	3.3	23.09	0.1	23.15	23.05	3.3	24,429	0.01%
2022/11/02	5.4	23.35	0	0.00	23.25	5.4	24,583	0.02%
2022/11/01	10.4	23.40	0	0.00	23.40	10.4	24,560	0.04%
2022/10/31	5	23.37	1	23.50	23.20	4	24,549	0.02%
2022/10/28	3.2	23.12	0	0.00	23.15	3.2	24,458	0.01%
2022/10/27	2	23.28	5	23.40	23.10	-3	24,668	-0.01%
2022/10/26	3	23.42	0	0.00	23.20	3	24,592	0.01%
2022/10/25	4.1	22.70	0	0.00	22.80	4.1	24,368	0.02%
2022/10/24	4.6	22.86	4	22.70	22.85	0.6	24,346	0.00%
2022/10/21	7.3	22.85	0	0.00	22.95	7.3	24,367	0.03%
2022/10/20	14.6	22.14	0	0.00	22.55	14.6	24,420	0.06%
2022/10/19	17.8	22.73	0	0.00	22.50	17.8	24,148	0.07%
2022/10/18	23.2	22.91	0	0.00	23.00	23.2	24,006	0.10%
2022/10/17	21	23.12	1	23.10	23.10	20	23,675	0.08%
2022/10/14	28.6	23.74	9	23.63	23.55	19.6	23,619	0.08%
2022/10/13	22.4	23.87	0	0.00	23.75	22.4	23,349	0.10%
2022/10/12	8.3	24.27	18	24.20	24.60	-9.7	22,797	-0.04%
2022/10/11	27.2	24.56	5	24.45	24.40	22.2	22,867	0.10%
2022/10/07	5.1	25.25	5	25.30	25.30	0.1	22,305	0.00%
2022/10/06	2.2	25.34	0.6	25.35	25.45	1.6	22,453	0.01%
2022/10/05	38	25.28	9	25.32	25.25	29	22,312	0.13%
2022/10/04	14	25.41	10	25.40	25.30	4	22,603	0.02%
2022/10/03	17	25.36	0	0.00	25.35	17	23,041	0.07%
2022/09/30	11.1	25.84	1	25.90	25.75	10.1	22,887	0.04%
2022/09/29	13.1	25.98	8.5	25.96	26.10	4.5	22,759	0.02%
2022/09/28	6.5	26.05	12.2	26.10	26.10	-5.7	22,658	-0.02%
2022/09/27	10.2	26.15	0.1	26.35	26.15	10.1	22,376	0.05%
2022/09/26	25	26.49	2	26.50	26.35	23	22,217	0.10%
2022/09/23	42.7	26.79	15	26.75	26.75	27.7	22,276	0.12%
2022/09/22	23.6	26.86	0	0.00	26.80	23.6	22,245	0.11%
2022/09/21	1.1	27.31	0	0.00	27.30	1.1	21,945	0.01%
2022/09/20	6	27.40	2	27.45	27.40	4	21,898	0.02%
2022/09/19	1.1	27.50	1	27.50	27.40	0.1	21,916	0.00%
2022/09/16	0.1	27.40	0	0.00	27.40	0.1	21,998	0.00%
2022/09/15	1.1	27.47	0	0.00	27.55	1.1	21,723	0.01%
2022/09/14	10.1	27.46	0	0.00	27.40	10.1	21,826	0.05%
2022/09/07	8.3	27.38	1	27.35	27.30	7.3	22,493	0.03%
2022/09/06	0	0.00	4.6	27.75	27.80	-4.6	22,502	-0.02%
2022/09/05	3.1	27.55	1	27.50	27.55	2.1	22,607	0.01%
2022/09/02	1	27.70	1.3	27.75	27.60	-0.3	22,677	0.00%
2022/09/01	11.6	27.68	8	27.71	27.65	3.6	22,680	0.02%
2022/08/31	2.6	27.85	0.7	28.24	28.20	2	22,507	0.01%
2022/08/30	20.8	27.61	0	0.00	27.65	20.8	22,279	0.09%
2022/08/29	2.1	27.68	0	0.00	27.70	2.1	22,262	0.01%
2022/08/26	1	28.00	0	0.00	28.00	1	22,205	0.00%
2022/08/25	0.1	28.00	9	28.00	27.80	-8.9	22,389	-0.04%
2022/08/24	0	27.70	0	0.00	27.65	0	22,660	0.00%
2022/08/23	6.1	27.55	1.3	27.53	27.55	4.8	23,486	0.02%
2022/08/22	8.2	27.84	0	0.00	27.80	8.2	23,625	0.03%
2022/08/19	1	28.10	1	28.10	28.05	0	23,772	0.00%
2022/08/18	9.2	28.00	0	0.00	28.05	9.2	24,571	0.04%
2022/08/17	5.1	28.16	10	28.30	28.25	-4.9	24,592	-0.02%
2022/08/16	13.1	28.22	11	28.25	28.30	2.1	24,579	0.01%
2022/08/15	1	28.40	0	0.00	28.35	1	24,915	0.00%
2022/08/12	17.2	28.42	2	28.45	28.45	15.2	25,136	0.06%
2022/08/11	4	28.50	7.5	28.50	28.50	-3.5	25,489	-0.01%
2022/08/10	1	28.25	3	28.27	28.15	-2	25,919	-0.01%
2022/08/09	4	27.98	37	27.80	28.10	-33	26,201	-0.13%
2022/08/08	4	27.50	43	27.39	27.60	-39	26,293	-0.15%
2022/08/05	1.6	27.49	0	0.00	27.55	1.6	26,864	0.01%
2022/08/04	3	27.12	9	27.24	27.30	-6	27,340	-0.02%
2022/08/03	8.3	27.02	0	0.00	27.20	8.3	27,583	0.03%
2022/08/02	8	27.02	23	27.10	27.35	-15	28,013	-0.05%
2022/08/01	9.2	27.23	0	0.00	27.20	9.2	28,162	0.03%
2022/07/29	45.5	27.39	10	27.57	27.50	35.5	28,435	0.12%
2022/07/28	23.2	27.47	27	27.56	27.65	-3.9	28,289	-0.01%
2022/07/27	17.3	29.25	0	0.00	29.35	17.3	28,025	0.06%
2022/07/26	25.2	29.21	0	0.00	29.20	25.2	27,904	0.09%
2022/07/25	0.1	29.35	10	29.15	29.15	-9.9	27,790	-0.04%
2022/07/22	10.1	29.05	2	29.00	29.05	8.1	27,909	0.03%
2022/07/21	0.1	28.05	2	28.35	28.45	-1.9	27,922	-0.01%
2022/07/20	11	27.85	13	28.21	27.85	-2	27,933	-0.01%
2022/07/19	0.3	27.85	4	27.80	27.85	-3.8	27,927	-0.01%
2022/07/18	5.3	27.58	0	0.00	28.00	5.3	28,027	0.02%
2022/07/15	14.8	27.15	0	0.00	27.20	14.8	27,870	0.05%
2022/07/14	2.1	27.48	0	0.00	27.40	2.1	27,967	0.01%
2022/07/13	8.1	27.03	1	27.10	27.10	7.1	27,947	0.03%
2022/07/12	9.2	26.65	10	26.75	26.50	-0.8	28,125	0.00%
2022/07/11	25.2	27.30	7	27.50	27.05	18.2	27,990	0.07%
2022/07/08	1	28.55	15	28.63	28.30	-14	28,352	-0.05%
2022/07/07	3	28.25	0.1	28.70	28.60	2.9	28,510	0.01%
2022/07/06	11	28.68	0	0.00	28.60	11	28,719	0.04%
2022/07/05	5.1	29.34	28	29.25	29.05	-22.9	29,133	-0.08%
2022/07/04	14	29.09	1	28.90	28.95	13	29,590	0.04%
2022/07/01	1.5	28.95	0	0.00	29.10	1.5	30,456	0.00%
2022/06/30	3	29.05	0	0.00	29.00	3	30,507	0.01%
2022/06/29	0.2	29.45	0	0.00	29.40	0.2	30,565	0.00%
2022/06/28	1	29.55	1	29.55	29.70	0	30,665	0.00%
2022/06/27	0	0.00	3	29.88	29.70	-3	30,904	-0.01%
2022/06/23	0	0.00	2.2	29.33	29.40	-2.2	31,097	-0.01%
2022/06/22	4.1	29.06	0	0.00	28.95	4.1	30,976	0.01%
2022/06/21	0	0.00	3	29.50	29.50	-3	30,840	-0.01%
2022/06/20	6	28.93	1.2	29.30	29.00	4.8	30,838	0.02%
2022/06/17	7.1	29.11	0.1	29.15	29.10	7	30,830	0.02%
2022/06/16	4	29.53	0	0.00	29.50	4	30,482	0.01%
2022/06/15	12	29.16	2	29.20	29.15	10	30,603	0.03%
2022/06/14	1.2	29.33	1	29.25	29.45	0.2	30,745	0.00%
2022/06/13	12.7	28.89	0	0.00	28.90	12.7	30,810	0.04%
2022/06/10	3.3	29.10	0.3	29.20	29.15	2.9	30,665	0.01%
2022/06/09	10	29.15	0	0.00	29.15	10	30,719	0.03%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	4	29.46	0	0.00	29.60	4	31,008	0.01%
2022/06/02	13	29.55	2	29.53	29.55	11	31,306	0.04%
2022/06/01	9.1	29.90	1	30.15	29.80	8.1	31,558	0.03%
2022/05/31	5.1	29.70	4	30.60	30.60	1.1	31,353	0.00%
2022/05/30	10	29.95	9.5	29.95	30.05	0.5	30,566	0.00%
2022/05/27	0	0.00	4	29.40	29.40	-4	30,477	-0.01%
2022/05/26	20.2	28.81	2.5	28.84	28.80	17.7	30,519	0.06%
2022/05/25	0	0.00	3	29.67	29.55	-3	30,243	-0.01%
2022/05/24	3	29.43	2	29.68	29.45	1	30,635	0.00%
2022/05/23	0	0.00	4	29.45	29.45	-4	30,589	-0.01%
2022/05/20	5	28.91	10	28.98	28.90	-5	30,556	-0.02%
2022/05/19	9.1	28.86	7	28.80	28.75	2.1	30,358	0.01%
2022/05/18	14	29.50	2	29.55	29.60	12	29,968	0.04%
2022/05/17	5.4	28.83	45	28.84	28.60	-39.7	29,719	-0.13%
2022/05/16	3.1	29.15	12	29.13	29.10	-8.9	29,628	-0.03%
2022/05/13	8.1	29.19	6	29.15	29.45	2.1	29,513	0.01%
2022/05/12	15.5	29.80	17.2	29.82	29.50	-1.7	29,045	-0.01%
2022/05/11	1	30.30	15	30.54	30.65	-14	28,676	-0.05%
2022/05/10	6	30.36	6.8	29.61	30.35	-0.8	28,560	0.00%
2022/05/09	17.1	30.78	7.2	30.80	30.70	9.9	28,178	0.03%
2022/05/06	5.6	31.53	3	31.65	31.80	2.6	28,159	0.01%
2022/05/05	4.1	32.37	5	32.31	32.10	-1	28,325	0.00%
2022/05/04	1.4	32.43	9	32.65	32.40	-7.6	28,119	-0.03%
2022/05/03	8.3	32.79	0	0.00	32.70	8.3	28,203	0.03%
2022/04/29	0.5	33.45	4	33.49	33.85	-3.5	27,989	-0.01%
2022/04/28	2	33.03	6	33.38	33.30	-4	27,975	-0.01%
2022/04/27	0.2	33.10	1	32.95	33.20	-0.8	27,580	0.00%
2022/04/26	1	33.45	4.3	33.31	33.45	-3.3	27,301	-0.01%
2022/04/25	8.5	32.38	7.2	32.50	32.45	1.2	26,959	0.00%
2022/04/22	0	0.00	9	32.63	33.00	-9	26,784	-0.03%
2022/04/21	9.2	32.44	0	0.00	32.20	9.2	26,673	0.03%
2022/04/20	4	32.00	7	32.06	32.50	-3	26,892	-0.01%
2022/04/19	3.2	32.30	0	0.00	32.15	3.2	26,908	0.01%
2022/04/18	9.3	32.10	3.2	32.24	32.20	6.1	26,963	0.02%
2022/04/15	3	33.40	5.9	33.25	33.30	-2.9	26,415	-0.01%
2022/04/14	15.4	33.86	30.3	34.19	33.35	-14.9	26,342	-0.06%
2022/04/13	1	35.15	71.1	35.30	35.25	-70.1	25,645	-0.27%
2022/04/12	2.4	35.00	5	35.12	35.15	-2.6	25,441	-0.01%
2022/04/11	3.1	35.05	8	35.34	35.35	-4.9	25,024	-0.02%
2022/04/08	12.1	34.32	9.1	34.31	34.85	3	24,284	0.01%
2022/04/07	21.2	34.34	7	34.39	33.75	14.2	23,842	0.06%
2022/04/06	50	34.05	14.3	33.41	34.05	35.7	22,977	0.16%
2022/04/01	3.2	32.97	10.1	32.80	33.00	-6.9	22,610	-0.03%
2022/03/31	1.1	32.87	12	33.09	33.05	-10.9	22,363	-0.05%
2022/03/30	2.1	32.85	2.5	32.80	32.85	-0.4	22,078	0.00%
2022/03/29	3	32.33	6	32.15	32.30	-3	21,769	-0.01%
2022/03/28	2	31.68	14.5	31.88	32.10	-12.5	21,517	-0.06%
2022/03/25	1.8	31.73	3	31.70	31.80	-1.2	21,349	-0.01%
2022/03/24	3	31.70	0.5	31.65	31.80	2.5	21,255	0.01%
2022/03/23	1	31.55	15.7	31.57	31.70	-14.7	21,237	-0.07%
2022/03/21	2	31.15	2.7	31.15	31.15	-0.7	20,700	0.00%
2022/03/18	4	31.15	15	31.23	31.05	-11	20,610	-0.05%
2022/03/17	3	31.09	2.8	31.17	30.90	0.2	20,246	0.00%
2022/03/16	1	30.50	0	0.00	30.50	1	19,838	0.01%
2022/03/15	10	30.00	1	30.00	30.10	9	19,599	0.05%
2022/03/14	0	29.98	2.1	30.00	30.05	-2.1	19,488	-0.01%
2022/03/11	0	29.93	0	0.00	29.95	0	19,522	0.00%
2022/03/10	3	29.60	18	29.72	29.90	-15	19,461	-0.08%
2022/03/09	8	28.97	0	0.00	28.80	8	19,237	0.04%
2022/03/08	2.1	28.69	60.3	28.86	28.95	-58.2	19,069	-0.31%
2022/03/07	15.4	29.04	7	29.07	29.20	8.4	18,755	0.04%
2022/03/04	3	29.63	0	0.00	29.70	3	18,877	0.02%
2022/03/03	4	29.88	1.2	29.92	29.95	2.8	18,961	0.01%
2022/03/02	0	0.00	3	29.85	29.90	-3	19,008	-0.02%
2022/03/01	4.1	29.19	0.2	29.95	29.80	3.9	18,859	0.02%
2022/02/25	9.2	29.26	48.8	29.37	29.45	-39.6	19,000	-0.21%
2022/02/24	16	29.58	3	29.45	29.60	13	18,467	0.07%
2022/02/23	7	29.96	0	0.00	30.00	7	18,052	0.04%
2022/02/22	10.1	29.87	1	29.85	30.00	9.1	18,132	0.05%
2022/02/21	12	30.12	0	0.00	30.20	12	17,846	0.07%
2022/02/18	0	30.50	0.1	30.40	30.35	0	17,825	0.00%
2022/02/17	6.5	30.56	3	30.53	30.50	3.5	17,913	0.02%
2022/02/16	2	30.40	4.3	30.37	30.65	-2.3	17,857	-0.01%
2022/02/15	3	30.30	32.1	30.25	30.25	-29.1	17,736	-0.16%
2022/02/14	1	30.25	1	30.20	30.35	0	18,057	0.00%
2022/02/11	0.2	30.24	1	30.05	30.40	-0.8	18,304	0.00%
2022/02/10	2	30.40	2	30.25	30.30	0	18,248	0.00%
2022/02/09	5.5	30.22	4	30.31	30.35	1.5	18,159	0.01%
2022/02/08	5	30.00	2	30.00	30.10	3	17,802	0.02%
2022/02/07	11	29.34	5	29.57	29.95	6	17,460	0.03%
2022/01/26	4	28.89	0	0.00	29.00	4	16,923	0.02%
2022/01/25	5.5	28.54	4	28.55	28.85	1.5	16,852	0.01%
2022/01/24	4	28.56	4	28.80	28.85	0	16,611	0.00%
2022/01/21	5	28.73	5	28.85	28.85	0	16,652	0.00%
2022/01/20	15.1	28.85	10	28.95	28.95	5.1	16,580	0.03%
2022/01/18	2	29.25	4	29.38	29.20	-2	16,580	-0.01%
2022/01/17	1.1	29.15	1	29.20	29.20	0.1	16,515	0.00%
2022/01/14	5.1	29.38	8	29.55	29.50	-2.9	16,375	-0.02%
2022/01/13	7.2	29.64	67.7	29.64	29.90	-60.6	16,353	-0.37%
2022/01/12	2	29.30	4.2	29.35	29.40	-2.1	16,038	-0.01%
2022/01/11	10	28.85	1.6	29.03	29.30	8.4	15,830	0.05%
2022/01/10	2.1	28.90	2	28.90	28.95	0.1	15,589	0.00%
2022/01/07	0	28.88	7	28.96	28.95	-7	15,599	-0.04%
2022/01/06	0.1	28.40	3	28.45	28.55	-2.9	15,267	-0.02%
2022/01/05	3	28.08	3	28.20	28.20	0	14,964	0.00%
2022/01/04	0	0.00	2	28.03	28.10	-2	15,078	-0.01%
2022/01/03	1	28.00	0	0.00	28.00	1	15,109	0.01%
2021/12/30	3	28.10	12.2	28.07	28.05	-9.2	15,184	-0.06%
2021/12/29	10.7	28.00	1	28.05	28.05	9.7	15,235	0.06%
2021/12/28	5	28.00	1	27.95	28.00	4	15,216	0.03%
2021/12/27	4	27.90	0	0.00	27.95	4	15,232	0.03%
2021/12/24	0.4	27.90	1	27.95	27.95	-0.6	15,526	0.00%
2021/12/23	1	27.90	0	0.00	27.90	1	15,713	0.01%
2021/12/22	1	27.85	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0	27.83	0	0.00	27.95	0	15,970	0.00%
2021/12/20	1	27.70	0	0.00	27.80	1	16,105	0.01%
2021/12/17	0	27.88	3	27.88	28.00	-3	16,162	-0.02%
2021/12/16	1	27.75	0	0.00	27.85	1	16,103	0.01%
2021/12/15	1	27.65	0.8	27.80	27.70	0.2	16,649	0.00%
2021/12/14	0	0.00	5.1	27.71	27.75	-5.1	17,018	-0.03%
2021/12/13	0.2	27.95	4	27.95	27.85	-3.8	17,039	-0.02%
2021/12/10	0.2	27.95	1	28.00	27.95	-0.8	16,974	0.00%
2021/12/09	0	0.00	0.2	27.95	28.00	-0.2	17,054	0.00%
2021/12/08	2	27.98	6	28.00	28.00	-4	17,096	-0.02%
2021/12/07	0	0.00	1	27.90	28.00	-1	17,150	-0.01%
2021/12/06	2	27.73	13	27.85	27.90	-11	17,161	-0.06%
2021/12/03	1	27.75	1.6	27.81	27.85	-0.6	17,375	0.00%
2021/12/02	1	27.55	4	27.63	27.70	-3	17,391	-0.02%
2021/12/01	0	0.00	1.3	27.50	27.55	-1.3	17,536	-0.01%
2021/11/30	10.4	27.18	0	0.00	26.95	10.4	17,713	0.06%
2021/11/29	11	27.25	0	0.00	27.20	11	17,555	0.06%
2021/11/26	4	27.51	0	0.00	27.60	4	18,159	0.02%
2021/11/25	3	27.82	3.6	27.87	27.90	-0.6	19,582	0.00%
2021/11/24	0	0.00	25	27.93	28.00	-25	20,638	-0.12%
2021/11/23	9	27.31	1	27.30	27.40	8	21,097	0.04%
2021/11/22	5	27.34	0.3	27.35	27.50	4.7	21,440	0.02%
2021/11/19	3.2	27.67	0	0.00	27.65	3.2	21,606	0.01%
2021/11/18	2.1	27.92	10	27.90	27.95	-7.9	22,181	-0.04%
2021/11/17	1	27.90	1.6	27.85	27.95	-0.6	22,368	0.00%
2021/11/16	2	27.88	1	27.90	27.90	1	22,525	0.00%
2021/11/15	0	0.00	3.2	27.88	27.95	-3.2	22,819	-0.01%
2021/11/12	2	27.53	15.1	27.70	27.60	-13.1	22,868	-0.06%
2021/11/11	0	0.00	58.3	27.55	27.75	-58.3	23,019	-0.25%
2021/11/10	1	27.30	8.1	27.36	27.35	-7.1	22,766	-0.03%
2021/11/09	0	0.00	5	27.00	27.00	-5	22,490	-0.02%
2021/11/08	6	26.85	0	0.00	26.90	6	22,524	0.03%
2021/11/05	0.5	26.75	1	26.65	26.80	-0.5	22,508	0.00%
2021/11/04	1	26.70	1	26.70	26.70	0	22,650	0.00%
2021/11/03	1	26.65	2	26.65	26.70	-1	22,821	0.00%
2021/11/02	1	26.70	25	26.70	26.70	-24	22,957	-0.10%
2021/11/01	3	26.63	0	0.00	26.65	3	23,062	0.01%
2021/10/29	5	26.50	6	26.40	26.55	-1	23,108	0.00%
2021/10/28	18	26.63	1	26.75	26.60	17	22,959	0.07%
2021/10/27	0	26.65	0.1	26.65	26.75	-0.1	23,112	0.00%
2021/10/26	7	26.64	8.1	26.60	26.65	-1.1	23,197	0.00%
2021/10/25	2	26.35	3	26.40	26.35	-1	23,185	0.00%
2021/10/22	1	26.40	1	26.50	26.45	0	23,368	0.00%
2021/10/21	5	26.35	11	26.42	26.50	-6	23,477	-0.03%
2021/10/20	1	26.30	6	26.30	26.30	-5	23,426	-0.02%
2021/10/19	5	26.23	0	0.00	26.25	5	23,572	0.02%
2021/10/18	2	26.20	0.2	26.25	26.20	1.8	23,748	0.01%
2021/10/15	0.7	26.20	1	26.20	26.20	-0.3	23,849	0.00%
2021/10/14	1.1	26.06	4	26.25	26.10	-2.9	23,979	-0.01%
2021/10/13	0	0.00	6.3	26.22	26.15	-6.3	24,116	-0.03%
2021/10/12	0	0.00	18.6	25.99	26.15	-18.6	24,346	-0.08%
2021/10/08	1	26.05	0.1	26.15	26.00	0.9	24,156	0.00%
2021/10/07	0.5	26.10	17.8	26.24	26.25	-17.3	24,320	-0.07%
2021/10/06	4	25.99	12.1	26.00	26.05	-8.1	24,491	-0.03%
2021/10/05	5.4	25.91	1	25.95	25.90	4.4	24,529	0.02%
2021/10/04	1.7	26.02	3	26.02	26.00	-1.3	24,580	-0.01%
2021/10/01	12.5	26.03	11	26.07	26.10	1.5	24,614	0.01%
2021/09/30	0.1	26.25	0.2	26.30	26.30	-0.1	24,461	0.00%
2021/09/29	2	26.25	0	0.00	26.35	2	24,349	0.01%
2021/09/28	7	26.34	0	0.00	26.40	7	24,262	0.03%
2021/09/27	0	0.00	5	26.40	26.40	-5	24,322	-0.02%
2021/09/24	1.3	26.39	0	0.00	26.30	1.3	24,287	0.01%
2021/09/23	0.1	26.19	0	0.00	26.25	0.1	24,375	0.00%
2021/09/22	46	25.87	0	0.00	25.90	46	24,477	0.19%
2021/09/17	12	26.34	4	26.40	26.25	8	24,030	0.03%
2021/09/16	0	26.45	0	0.00	26.35	0	23,797	0.00%
2021/09/15	1	26.35	0	0.00	26.30	1	23,745	0.00%
2021/09/14	65	26.36	2	26.35	26.35	63	23,843	0.26%
2021/09/13	3	26.25	7	26.28	26.30	-4	23,811	-0.02%
2021/09/10	0	0.00	1	26.15	26.30	-1	23,932	0.00%
2021/09/08	1	26.15	0	0.00	26.25	1	24,179	0.00%
2021/09/07	7	26.12	2	26.15	26.25	5	24,088	0.02%
2021/09/03	2	26.15	36	26.26	26.30	-34	23,818	-0.14%
2021/09/02	3	26.07	7	26.17	26.25	-4	23,598	-0.02%
2021/09/01	69	26.06	11	26.27	26.05	58	23,230	0.25%
2021/08/31	9	26.06	18	26.10	26.60	-9	22,507	-0.04%
2021/08/30	16	27.78	7	27.85	27.85	9	20,942	0.04%
2021/08/27	3	27.60	83	27.54	27.70	-80	19,846	-0.40%
2021/08/26	6.4	27.34	2.5	27.30	27.40	3.9	19,041	0.02%
2021/08/25	2.6	27.44	0	0.00	27.35	2.6	18,798	0.01%
2021/08/24	0	0.00	10.2	27.14	27.30	-10.2	18,566	-0.06%
2021/08/23	5	26.85	2	26.90	26.90	3	17,996	0.02%
2021/08/20	8	26.85	34	26.93	26.85	-26	17,928	-0.14%
2021/08/19	0	26.88	39	26.92	26.95	-39	18,302	-0.21%
2021/08/18	11	26.81	45	26.90	27.00	-34	17,916	-0.19%
2021/08/17	0	0.00	112	26.81	26.95	-112	17,749	-0.63%	大賣/鉅額交易
2021/08/16	12	26.68	1	26.65	26.70	11	17,505	0.06%
2021/08/13	6	26.85	8	26.89	26.95	-2	17,345	-0.01%
2021/08/12	0	0.00	5	27.00	27.00	-5	17,308	-0.03%
2021/08/11	0	26.93	6	26.99	27.00	-6	17,244	-0.03%
2021/08/10	4.1	26.85	5	26.89	27.00	-0.9	17,443	-0.01%
2021/08/09	4	26.75	1	26.80	26.90	3	18,082	0.02%
2021/08/06	4	26.90	0	0.00	26.85	4	18,103	0.02%
2021/08/05	100	26.90	5	26.85	26.90	95	18,629	0.51%
2021/08/04	1	26.90	0	0.00	26.90	1	20,131	0.00%
2021/08/03	0	0.00	3.1	26.85	26.95	-3.1	20,465	-0.02%
2021/08/02	0	0.00	25.3	26.87	26.90	-25.3	20,712	-0.12%
2021/07/30	1	26.55	15	26.55	26.50	-14	20,574	-0.07%
2021/07/29	0	26.60	10	26.53	26.60	-10	20,545	-0.05%
2021/07/28	1	26.40	28	26.35	26.50	-27	20,655	-0.13%
2021/07/27	0	0.00	6.1	26.49	26.50	-6.1	21,197	-0.03%
2021/07/26	3	26.53	0	0.00	26.50	3	21,430	0.01%
2021/07/23	17	26.50	0	0.00	26.60	17	21,524	0.08%
2021/07/22	25	26.41	5	26.35	26.45	20	21,421	0.09%
2021/07/21	0	26.35	0	26.40	26.35	0	21,320	0.00%
2021/07/20	0	26.40	0	0.00	26.40	0	21,381	0.00%
2021/07/19	1	26.30	0.5	26.35	26.40	0.5	21,433	0.00%
2021/07/16	2	26.30	5	26.45	26.50	-3	21,724	-0.01%
2021/07/15	6	26.30	2.1	26.35	26.35	3.9	21,674	0.02%
2021/07/14	1.4	26.25	10.2	26.25	26.30	-8.8	21,797	-0.04%
2021/07/13	1	26.25	9	26.25	26.25	-8	21,942	-0.04%
2021/07/12	1	26.25	4	26.30	26.25	-3	22,083	-0.01%
2021/07/09	2.1	26.08	15.2	26.05	26.20	-13	22,478	-0.06%
2021/07/08	1.1	26.10	0	0.00	26.20	1.1	22,743	0.00%
2021/07/07	14.1	26.13	7	26.10	26.15	7.1	22,891	0.03%
2021/07/06	6	26.08	0	0.00	26.15	6	23,074	0.03%
2021/07/05	1	26.05	0.7	26.09	26.05	0.3	23,161	0.00%
2021/07/02	1.1	26.05	0.2	26.00	26.00	0.9	23,201	0.00%
2021/07/01	11.1	26.08	0	0.00	26.00	11.1	23,204	0.05%
2021/06/29	1	26.10	2	26.25	26.15	-1	23,187	0.00%
2021/06/28	6	26.25	4.2	26.20	26.25	1.8	23,308	0.01%
2021/06/25	3	26.03	0.6	26.15	26.15	2.5	23,499	0.01%
2021/06/24	0	0.00	4	25.95	25.95	-4	23,579	-0.02%
2021/06/23	0	0.00	1.1	25.73	25.90	-1.1	23,683	0.00%
2021/06/22	3	25.42	2	25.50	25.40	1	23,735	0.00%
2021/06/21	3	25.40	5	25.45	25.45	-2	23,739	-0.01%
2021/06/18	10	25.54	1.4	25.58	25.50	8.6	23,754	0.04%
2021/06/16	12	25.66	5	25.65	25.60	7	23,962	0.03%
2021/06/15	4	25.71	0	0.00	25.75	4	23,927	0.02%
2021/06/11	12	25.79	5	25.80	25.80	7	24,103	0.03%
2021/06/10	1	25.75	1	25.85	25.85	0	24,358	0.00%
2021/06/09	3.2	25.74	0	0.00	25.70	3.2	24,614	0.01%
2021/06/08	2	25.75	5	25.80	25.95	-3	24,734	-0.01%
2021/06/07	0	0.00	7	25.85	25.90	-7	25,064	-0.03%
2021/06/03	5	25.88	0	0.00	25.95	5	26,131	0.02%
2021/06/02	3	25.88	2	25.90	26.00	1	26,310	0.00%
2021/06/01	4	25.80	25	25.76	25.90	-21	26,357	-0.08%
2021/05/31	6	25.43	15	25.60	25.55	-9	26,612	-0.03%
2021/05/28	11	25.36	4	25.40	25.40	7	26,718	0.03%
2021/05/27	5	25.32	1	25.30	25.30	4	26,841	0.01%
2021/05/26	0	0.00	0.1	25.50	25.55	-0.1	27,010	0.00%
2021/05/25	1	25.45	0	0.00	25.40	1	27,379	0.00%
2021/05/24	8	25.29	1	25.35	25.25	7	27,482	0.03%
2021/05/21	1	25.35	0	0.00	25.45	1	27,796	0.00%
2021/05/19	3	25.45	0	0.00	25.40	3	27,954	0.01%
2021/05/18	2	25.48	0	0.00	25.60	2	28,091	0.01%
2021/05/17	30	24.85	70	24.88	24.95	-40	28,481	-0.14%
2021/05/14	7	25.54	1.3	25.53	25.55	5.7	27,862	0.02%
2021/05/13	11.2	25.41	30	25.05	25.35	-18.8	27,860	-0.07%
2021/05/12	79.3	25.48	42	25.58	25.40	37.3	27,438	0.14%
2021/05/11	19	26.36	29	26.32	26.25	-10	26,033	-0.04%
2021/05/10	2	26.73	7.1	26.75	26.80	-5.1	25,839	-0.02%
2021/05/07	6	26.58	0	0.00	26.65	6	26,540	0.02%
2021/05/06	1	26.55	30	26.58	26.60	-29	26,979	-0.11%
2021/05/05	1	26.35	0	0.00	26.30	1	27,096	0.00%
2021/05/04	30	26.09	33.1	26.08	26.25	-3.1	27,266	-0.01%
2021/05/03	15.1	26.66	0	0.00	26.60	15.1	26,904	0.06%
2021/04/29	3.5	26.83	4	26.90	26.95	-0.5	27,035	0.00%
2021/04/28	1	26.90	1	26.90	26.95	0	27,148	0.00%
2021/04/27	6	26.90	0	0.00	27.00	6	27,701	0.02%
2021/04/26	0.1	26.95	3.8	26.93	27.00	-3.7	27,763	-0.01%
2021/04/23	3	26.63	3	26.65	26.80	0	27,879	0.00%
2021/04/22	48.2	26.96	47.9	26.90	26.85	0.4	27,868	0.00%
2021/04/21	6.5	27.04	20	27.00	27.00	-13.5	27,647	-0.05%
2021/04/20	3	27.13	14	27.16	27.20	-11	27,540	-0.04%
2021/04/19	14	27.00	48	27.04	27.25	-34	27,496	-0.12%
2021/04/16	5	26.82	21	26.85	26.95	-16	27,294	-0.06%
2021/04/15	41	26.79	1.5	26.58	26.90	39.5	27,286	0.14%
2021/04/14	5	26.30	25	26.32	26.35	-20	26,924	-0.07%
2021/04/13	0	0.00	3	26.27	26.25	-3	26,728	-0.01%
2021/04/12	2	26.13	23	26.15	26.20	-21	26,557	-0.08%
2021/04/09	1	26.15	29.2	26.17	26.15	-28.2	26,466	-0.11%
2021/04/08	1	26.10	0	0.00	26.20	1	26,487	0.00%
2021/04/07	7	26.10	0.5	26.15	26.15	6.5	26,720	0.02%
2021/04/06	11	26.15	4	26.10	26.10	7	26,731	0.03%
2021/04/01	3	26.05	0	0.00	26.10	3	26,703	0.01%
2021/03/31	13	26.13	0	0.00	26.10	13	26,666	0.05%
2021/03/30	3.5	26.14	5	26.15	26.20	-1.5	26,416	-0.01%
2021/03/29	4	26.20	7	26.19	26.20	-3	26,210	-0.01%
2021/03/26	1	26.10	1	26.15	26.20	0	26,057	0.00%
2021/03/25	1	26.05	2	26.05	26.05	-1	25,970	0.00%
2021/03/24	7.1	25.97	2	25.95	26.00	5.1	25,933	0.02%
2021/03/23	5	26.00	2	26.00	25.90	3	26,008	0.01%
2021/03/22	2.1	25.95	0.2	26.05	25.95	1.9	25,951	0.01%
2021/03/19	7	25.99	4	25.93	26.05	3	26,046	0.01%
2021/03/18	26	26.10	34	26.13	26.10	-8	25,737	-0.03%
2021/03/17	6	26.08	0	0.00	26.00	6	25,731	0.02%
2021/03/16	1.8	26.15	5.8	26.18	26.20	-4	25,656	-0.02%
2021/03/15	0	0.00	5.2	26.08	26.10	-5.2	25,622	-0.02%
2021/03/12	0.2	25.93	3	25.92	25.95	-2.8	25,843	-0.01%
2021/03/11	25.9	26.05	10	25.98	25.90	15.9	25,925	0.06%
2021/03/10	3	25.98	17.2	25.94	26.00	-14.2	25,775	-0.05%
2021/03/09	10	25.57	48	25.51	25.70	-38	25,339	-0.15%
2021/03/08	5	25.40	1.2	25.26	25.15	3.8	25,064	0.02%
2021/03/05	1	25.15	17	25.04	25.05	-16	25,058	-0.06%
2021/03/04	16.3	25.11	16	25.14	25.10	0.3	25,593	0.00%
2021/03/03	0	0.00	1	25.30	25.25	-1	25,461	0.00%
2021/03/02	1	25.30	11	25.46	25.15	-10	25,283	-0.04%
2021/02/26	23	25.29	5.1	25.36	25.25	17.9	25,295	0.07%
2021/02/25	3	25.53	17	25.62	25.75	-14	24,685	-0.06%
2021/02/24	16	25.43	6	25.46	25.35	10	24,484	0.04%
2021/02/23	4	25.22	9.3	25.19	25.25	-5.3	24,729	-0.02%
2021/02/22	15	24.94	4	24.95	24.85	11	24,809	0.04%
2021/02/19	4.2	24.79	0.5	24.90	24.90	3.7	25,091	0.01%
2021/02/18	1	24.95	14	24.81	24.90	-13	25,108	-0.05%
2021/02/17	4	24.55	3	24.87	24.70	1	25,169	0.00%
2021/02/05	2	24.10	7	24.11	24.10	-5	24,668	-0.02%
2021/02/04	1.3	23.95	26	23.99	24.00	-24.7	24,738	-0.10%
2021/02/03	13.5	24.01	72	24.05	23.95	-58.5	25,528	-0.23%
2021/02/02	1	24.05	38	24.14	24.10	-37	25,657	-0.14%
2021/02/01	10	23.83	8	23.85	23.90	2	25,792	0.01%
2021/01/29	60.2	23.83	0	0.00	23.60	60.2	25,749	0.23%
2021/01/28	30	24.01	0	0.00	24.00	30	24,919	0.12%
2021/01/27	4.1	24.21	4	24.30	24.20	0.1	24,495	0.00%
2021/01/26	48	24.13	6.1	24.15	24.10	41.9	24,330	0.17%
2021/01/25	24	24.20	1	24.20	24.25	23	24,011	0.10%
2021/01/22	27.6	24.32	27	24.30	24.30	0.6	24,061	0.00%
2021/01/21	25	24.56	0	0.00	24.50	25	23,998	0.10%
2021/01/20	35.3	24.67	58	24.66	24.55	-22.7	23,734	-0.10%
2021/01/19	5	24.89	9	24.90	24.90	-4	23,204	-0.02%
2021/01/18	16	24.89	0	0.00	24.90	16	23,246	0.07%
2021/01/15	4.7	25.09	0	0.00	25.00	4.7	23,093	0.02%
2021/01/14	8.9	25.20	0	0.00	25.20	8.9	23,056	0.04%
2021/01/13	1	25.30	0	0.00	25.30	1	23,141	0.00%
2021/01/12	4	25.28	1	25.35	25.30	3	23,295	0.01%
2021/01/11	20	25.38	14	25.41	25.50	6	23,462	0.03%
2021/01/08	10.2	25.17	5	25.15	25.50	5.2	23,573	0.02%
2021/01/07	1.3	25.20	5.2	25.20	25.20	-3.9	23,465	-0.02%
2021/01/06	11	25.13	0	0.00	25.20	11	23,392	0.05%
2021/01/05	26	25.24	0	0.00	25.30	26	23,250	0.11%
2021/01/04	3.1	25.37	2	25.45	25.35	1.1	23,389	0.00%
2020/12/31	6	25.50	1	25.45	25.55	5	23,478	0.02%
2020/12/30	5	25.05	22	25.59	25.70	-17	23,358	-0.07%
2020/12/29	1.2	24.96	2	24.95	25.00	-0.8	23,076	0.00%
2020/12/28	18	24.94	13.1	24.95	24.95	4.9	23,218	0.02%
2020/12/25	1.1	25.01	2	25.00	25.00	-0.9	23,198	0.00%
2020/12/24	2	25.00	1	25.00	24.95	1	23,221	0.00%
2020/12/23	2.8	24.99	0	0.00	24.95	2.8	23,360	0.01%
2020/12/22	2	25.18	0	0.00	25.00	2	23,614	0.01%
2020/12/21	0	0.00	2	25.10	25.30	-2	24,413	-0.01%
2020/12/18	0	0.00	1	25.35	25.15	-1	24,630	0.00%
2020/12/17	0	0.00	8.5	25.35	25.30	-8.5	25,044	-0.03%
2020/12/16	2	25.20	2	25.15	25.25	0	25,276	0.00%
2020/12/15	17	24.87	0	0.00	24.85	17	25,416	0.07%
2020/12/14	29	25.01	0	0.00	25.00	29	25,176	0.12%
2020/12/11	20	25.17	3.3	25.18	25.10	16.7	25,001	0.07%
2020/12/10	3	25.08	100.2	25.10	25.00	-97.2	24,867	-0.39%
2020/12/09	8	25.05	7	25.04	25.10	1	24,773	0.00%
2020/12/08	33	24.99	5.5	24.95	25.05	27.5	24,550	0.11%
2020/12/07	34.8	25.17	6	25.23	25.15	28.8	24,111	0.12%
2020/12/04	2	25.30	5.1	25.33	25.40	-3.1	24,198	-0.01%
2020/12/03	2	25.28	0	0.00	25.25	2	24,136	0.01%
2020/12/02	8	25.13	0	0.00	25.30	8	24,269	0.03%
2020/12/01	16.4	25.23	0	0.00	25.30	16.4	24,275	0.07%
2020/11/30	24	25.32	1	25.45	25.15	23	24,224	0.09%
2020/11/27	2	25.40	0	0.00	25.45	2	24,017	0.01%
2020/11/26	4	25.40	0	0.00	25.55	4	24,056	0.02%
2020/11/25	25	25.50	4.7	25.63	25.40	20.3	24,236	0.08%
2020/11/24	4.7	25.65	3	25.65	25.75	1.7	24,014	0.01%
2020/11/23	7	25.54	0	0.00	25.60	7	23,973	0.03%
2020/11/20	39	25.37	0	0.00	25.35	39	23,919	0.16%
2020/11/19	7	25.53	15	25.52	25.65	-8	23,463	-0.03%
2020/11/18	11	25.86	4	25.95	25.85	7	23,071	0.03%
2020/11/17	0	0.00	4	25.98	26.10	-4	22,736	-0.02%
2020/11/16	5	26.03	5	26.20	26.15	0	23,108	0.00%
2020/11/13	1	26.10	5	26.00	26.10	-4	23,188	-0.02%
2020/11/12	10	26.09	0	0.00	26.15	10	23,264	0.04%
2020/11/11	5	26.08	17.7	26.39	26.50	-12.7	23,204	-0.05%
2020/11/10	3	25.78	2	25.75	25.80	1	22,260	0.00%
2020/11/09	1	25.20	41	25.37	25.45	-40	21,970	-0.18%
2020/11/06	1	25.10	4.2	25.28	25.30	-3.2	21,709	-0.01%
2020/11/05	5.4	24.99	3	24.93	25.05	2.4	21,637	0.01%
2020/11/04	1	24.80	0	0.00	24.85	1	21,638	0.00%
2020/11/03	1.1	24.75	0	0.00	24.90	1.1	21,556	0.01%
2020/11/02	3.1	24.30	0	0.00	24.60	3.1	21,661	0.01%
2020/10/30	26	24.29	0	0.00	24.30	26	21,827	0.12%
2020/10/29	14	24.43	0	0.00	24.35	14	21,638	0.06%
2020/10/28	13.9	24.66	0	0.00	24.70	13.9	21,705	0.06%
2020/10/27	2.1	24.76	0	0.00	24.75	2.1	21,812	0.01%
2020/10/26	8	24.83	1	24.95	24.95	7	22,009	0.03%
2020/10/23	17.3	24.75	0	0.00	24.75	17.3	22,506	0.08%
2020/10/22	12	24.60	0	0.00	24.80	12	25,008	0.05%
2020/10/21	10	24.57	0	0.00	24.50	10	26,046	0.04%
2020/10/20	19	24.59	0	0.00	24.70	19	26,460	0.07%
2020/10/19	23	24.83	0	0.00	24.75	23	26,540	0.09%
2020/10/16	110	24.90	0	0.00	24.90	110	26,756	0.41%	大買/鉅額交易
2020/10/15	14	24.98	1.1	25.01	25.05	12.9	26,830	0.05%
2020/10/14	6	25.12	0	0.00	25.15	6	26,846	0.02%
2020/10/13	4	25.15	0	0.00	25.15	4	27,029	0.01%
2020/10/12	3	25.12	0	0.00	25.35	3	27,217	0.01%
2020/10/08	15	25.33	35	25.30	25.35	-20	27,219	-0.07%
2020/10/07	3.8	25.66	0	0.00	25.60	3.8	27,207	0.01%
2020/10/06	2.2	25.74	0	0.00	25.75	2.2	27,617	0.01%
2020/10/05	0	0.00	1	25.55	25.45	-1	27,813	0.00%
2020/09/30	2	25.85	0	0.00	25.60	2	27,790	0.01%
2020/09/28	10	25.75	1,106.3	25.70	25.90	-1,096.3	28,192	-3.89%	大賣/鉅額交易
2020/09/25	14	25.13	13	25.32	25.30	1	28,384	0.00%
2020/09/24	48.1	24.99	3.2	24.95	24.90	44.9	28,287	0.16%
2020/09/23	30	25.54	0	0.00	25.55	30	27,546	0.11%
2020/09/22	34	25.69	5	25.64	25.60	29	27,331	0.11%
2020/09/21	60	26.17	0.6	26.10	26.05	59.4	27,043	0.22%
2020/09/18	11	26.41	25	26.52	26.40	-14	26,918	-0.05%
2020/09/17	3	26.50	0	0.00	26.60	3	26,755	0.01%
2020/09/16	1	26.65	1	26.70	26.70	0	26,831	0.00%
2020/09/15	2.3	26.56	1	26.60	26.60	1.3	26,935	0.00%
2020/09/14	3	26.58	0	0.00	26.60	3	27,256	0.01%
2020/09/11	0	0.00	10	26.60	26.70	-10	27,304	-0.04%
2020/09/10	2	26.60	0	0.00	26.70	2	27,557	0.01%
2020/09/09	24	26.39	0	0.00	26.60	24	27,873	0.09%
2020/09/08	12.3	26.60	4	26.55	26.60	8.3	27,947	0.03%
2020/09/07	5	26.64	135.3	26.56	26.70	-130.3	28,718	-0.45%	大賣/鉅額交易
2020/09/04	15	26.70	1	26.65	26.65	14	29,062	0.05%
2020/09/03	12	26.82	11	26.93	26.85	1	29,103	0.00%
2020/09/02	29.6	26.87	9	26.88	26.90	20.6	29,261	0.07%
2020/09/01	7	27.04	0	0.00	27.20	7	29,059	0.02%
2020/08/31	25	27.18	0	0.00	27.20	25	29,157	0.09%
2020/08/28	5	27.15	15	27.15	27.20	-10	29,474	-0.03%
2020/08/27	5	27.25	19	27.20	27.20	-14	29,939	-0.05%
2020/08/26	10.7	27.26	1	27.35	27.35	9.7	30,396	0.03%
2020/08/25	2	27.25	2	27.35	27.25	0	30,506	0.00%
2020/08/24	12	27.29	0	0.00	27.05	12	31,756	0.04%
2020/08/21	2	27.35	1	27.35	27.40	1	32,195	0.00%
2020/08/20	18	27.01	1	27.65	27.05	17	32,276	0.05%
2020/08/19	10	27.90	7	27.74	27.55	3	32,031	0.01%
2020/08/18	2	27.35	25	27.18	27.50	-23	31,835	-0.07%
2020/08/17	5.4	27.08	1	27.10	27.10	4.4	32,140	0.01%
2020/08/14	2.4	26.91	1	26.85	26.95	1.4	32,209	0.00%
2020/08/13	1	27.00	9	26.95	27.00	-8	32,374	-0.02%
2020/08/12	13	26.82	0	0.00	26.85	13	32,598	0.04%
2020/08/11	7	26.96	0	0.00	26.85	7	32,816	0.02%
2020/08/10	7	26.86	11	26.90	26.85	-4	32,858	-0.01%
2020/08/07	15	26.95	17	26.95	26.90	-2	32,913	-0.01%
2020/08/06	4	26.93	5	26.90	27.00	-1	33,007	0.00%
2020/08/05	13	26.92	21	26.95	26.90	-8	33,092	-0.02%
2020/08/04	5	26.98	20	27.05	27.10	-15	33,189	-0.05%
2020/08/03	17	26.86	36	26.88	26.80	-19	33,177	-0.06%
2020/07/31	3	27.13	6	27.14	27.10	-3	32,897	-0.01%
2020/07/30	19	27.11	5	27.10	27.25	14	32,868	0.04%
2020/07/29	29	27.36	13	27.39	27.20	16	32,705	0.05%
2020/07/28	84	26.75	64	26.67	26.95	20	32,413	0.06%
2020/07/27	14	28.91	32	28.98	28.95	-18	30,383	-0.06%
2020/07/24	33	28.94	27	28.94	28.95	6	29,551	0.02%
2020/07/23	20	29.14	10	29.13	29.10	10	29,042	0.03%
2020/07/22	40	29.14	6	29.14	29.20	34	28,988	0.12%
2020/07/21	12	29.25	27	29.24	29.25	-15	28,612	-0.05%
2020/07/17	37	29.13	13	29.17	29.15	24	28,770	0.08%
2020/07/16	1,013	28.94	2	28.95	28.95	1,011	29,162	3.47%	大買/鉅額交易
2020/07/15	1	28.90	6	28.95	28.85	-5	29,174	-0.02%
2020/07/14	7	28.81	17	28.86	28.80	-10	29,484	-0.03%
2020/07/13	5	28.78	26	28.68	28.80	-21	29,705	-0.07%
2020/07/10	6	28.23	8	28.25	28.30	-2	29,897	-0.01%
2020/07/09	1	28.30	3	28.43	28.30	-2	30,300	-0.01%
2020/07/08	18	28.41	10	28.41	28.45	8	30,544	0.03%
2020/07/07	7	28.25	3	28.40	28.30	4	30,728	0.01%
2020/07/06	1	28.40	51	28.37	28.40	-50	31,080	-0.16%
2020/07/03	0	0.00	17	28.10	28.10	-17	31,273	-0.05%
2020/07/02	0	0.00	15	28.00	28.05	-15	31,621	-0.05%
2020/07/01	20	27.98	0	0.00	28.00	20	32,269	0.06%
2020/06/30	4	27.75	0	0.00	27.80	4	32,596	0.01%
2020/06/29	13	27.75	7	27.80	27.80	6	32,870	0.02%
2020/06/24	34	28.00	5	27.98	27.95	29	33,276	0.09%
2020/06/23	15	27.78	11	27.77	27.95	4	34,143	0.01%
2020/06/22	12	27.75	1.5	27.85	27.80	10.5	34,936	0.03%
2020/06/19	15	27.92	0	0.00	27.80	15	36,670	0.04%
2020/06/18	7	27.90	0	0.00	28.00	7	37,548	0.02%
2020/06/17	5	27.95	2	28.03	28.05	3	38,448	0.01%
2020/06/16	20	28.05	19	28.09	28.05	1	41,134	0.00%
2020/06/15	7	27.56	0	0.00	27.50	7	44,287	0.02%
2020/06/12	35	27.62	7	27.57	27.65	28	46,443	0.06%
2020/06/11	16	28.23	66	28.31	28.00	-50	48,087	-0.10%
2020/06/10	1.5	28.32	5	28.15	28.35	-3.5	48,827	-0.01%
2020/06/09	21	28.09	6	28.10	28.20	15	50,493	0.03%
2020/06/08	30	28.05	5	28.10	28.10	25	52,153	0.05%
2020/06/05	10	27.98	0	0.00	28.00	10	52,394	0.02%
2020/06/04	9	27.98	3	28.03	28.10	6	52,914	0.01%
2020/06/03	8	28.09	110.1	28.10	28.20	-102.1	53,442	-0.19%	大賣/鉅額交易
2020/06/02	5	27.50	53	27.31	27.55	-48	53,144	-0.09%
2020/06/01	7	27.06	5	27.12	27.05	2	52,883	0.00%
2020/05/29	8	26.73	0	0.00	26.65	8	52,809	0.02%
2020/05/28	31	26.84	10	26.85	26.80	21	51,720	0.04%
2020/05/27	16	26.93	0	0.00	26.95	16	51,943	0.03%
2020/05/26	22	27.00	3	27.10	26.90	19	52,311	0.04%
2020/05/25	16	26.73	0	0.00	26.85	16	52,400	0.03%
2020/05/22	26	26.80	0	0.00	26.75	26	52,542	0.05%
2020/05/21	17	27.00	1	27.00	27.00	16	52,286	0.03%
2020/05/20	75	27.14	0	0.00	27.00	75	52,172	0.14%
2020/05/19	31	27.01	0	0.00	26.90	31	52,337	0.06%
2020/05/18	10	26.89	0	0.00	26.80	10	52,591	0.02%
2020/05/15	8	26.95	3	26.95	26.95	5	52,388	0.01%
2020/05/14	2	26.88	5	26.99	26.90	-3	52,322	-0.01%
2020/05/13	3	27.15	3	27.10	27.15	0	52,245	0.00%
2020/05/12	18	26.93	18	26.90	26.85	0	52,304	0.00%
2020/05/11	16	27.10	7.7	27.13	27.05	8.3	52,086	0.02%
2020/05/08	11	26.85	32	26.90	26.85	-21	51,777	-0.04%
2020/05/07	3	26.92	0	0.00	26.80	3	51,779	0.01%
2020/05/06	5	26.80	13	26.80	26.85	-8	51,838	-0.02%
2020/05/05	37	26.97	0	0.00	26.85	37	51,890	0.07%
2020/05/04	53	26.90	20.1	26.70	26.80	32.9	52,065	0.06%
2020/04/30	22	27.30	14	27.25	27.30	8	51,954	0.02%
2020/04/29	17	26.73	13	26.79	26.75	4	51,951	0.01%
2020/04/28	2	26.30	29	26.38	26.40	-27	52,197	-0.05%
2020/04/27	20	26.15	12	26.13	26.20	8	53,523	0.01%
2020/04/24	1	25.55	0	0.00	25.70	1	53,499	0.00%
2020/04/23	31	25.51	300	25.75	25.50	-269	53,577	-0.50%	大賣/鉅額交易
2020/04/22	2	25.25	2	25.38	25.35	0	53,322	0.00%
2020/04/21	21	25.67	75	25.62	25.60	-54	53,060	-0.10%
2020/04/20	6	26.08	3	26.12	26.20	3	52,741	0.01%
2020/04/17	8.1	26.41	3	26.63	26.30	5.1	52,728	0.01%
2020/04/16	175	26.37	10	26.40	26.40	165	52,423	0.31%	大買/鉅額交易
2020/04/15	86	26.56	1	26.40	26.65	85	52,003	0.16%
2020/04/14	28	26.04	26	25.98	26.05	2	51,453	0.00%
2020/04/13	39	25.56	6	25.52	25.50	33	50,789	0.06%
2020/04/10	24	25.85	10	25.79	25.85	14	50,395	0.03%
2020/04/09	37	25.42	26	25.47	25.50	11	50,027	0.02%
2020/04/08	38.3	24.80	8	24.81	25.00	30.3	49,387	0.06%
2020/04/07	5.6	24.48	14	24.46	24.60	-8.4	48,829	-0.02%
2020/04/06	12	24.07	18	24.21	24.25	-6	48,303	-0.01%
2020/04/01	1.1	24.17	10	24.25	24.25	-8.9	47,488	-0.02%
2020/03/31	26	24.26	8	24.43	24.25	18	47,045	0.04%
2020/03/30	12	23.90	12	24.15	24.10	0	46,440	0.00%
2020/03/27	63	24.52	55	24.41	24.20	8	45,793	0.02%
2020/03/26	34	24.03	61	23.98	24.10	-27	44,854	-0.06%
2020/03/25	100	24.12	14	24.29	24.20	86	44,137	0.19%
2020/03/24	86	22.93	77	22.67	22.55	9	42,342	0.02%
2020/03/23	20.5	21.09	8	21.61	21.20	12.5	41,251	0.03%
2020/03/20	39	21.32	37	21.16	22.00	2	40,385	0.00%
2020/03/19	188.1	20.10	18	20.41	20.00	170.1	37,521	0.45%	大買/鉅額交易
2020/03/18	63.6	22.69	19	22.59	22.20	44.6	34,172	0.13%
2020/03/17	70.3	23.89	55	23.56	23.55	15.3	31,722	0.05%
2020/03/16	37	25.60	25	25.54	25.20	12	29,142	0.04%
2020/03/13	121.5	25.60	147.1	25.45	26.50	-25.6	27,814	-0.09%	大買/大賣/
2020/03/12	79	26.98	62	27.17	27.05	17	25,814	0.07%
2020/03/11	31	27.99	0	0.00	27.80	31	23,779	0.13%
2020/03/10	31	27.99	7	27.88	28.00	24	23,290	0.10%
2020/03/09	28	28.29	2	28.40	28.15	26	22,550	0.12%
2020/03/06	5	29.09	0	0.00	29.10	5	21,517	0.02%
2020/03/05	0	0.00	15	29.41	29.50	-15	21,338	-0.07%
2020/03/04	1	28.80	0	0.00	29.00	1	21,176	0.00%
2020/03/03	4	28.88	4	29.15	28.80	0	20,984	0.00%
2020/03/02	11	28.64	0	0.00	28.65	11	20,932	0.05%
2020/02/27	8	29.03	7	29.30	29.05	1	20,703	0.00%
2020/02/26	9	29.31	1,000	29.35	29.30	-991	20,238	-4.90%	大賣/鉅額交易
2020/02/25	5	29.42	0	0.00	29.55	5	19,898	0.03%
2020/02/24	5	29.55	0	0.00	29.50	5	19,823	0.03%
2020/02/21	4	29.94	0	0.00	29.85	4	19,619	0.02%
2020/02/20	2	30.20	23	30.13	30.00	-21	19,522	-0.11%
2020/02/19	1	29.65	23	29.75	29.85	-22	19,144	-0.11%
2020/02/18	4	28.99	5	29.10	29.10	-1	18,671	-0.01%
2020/02/17	0	0.00	6	29.00	29.00	-6	18,647	-0.03%
2020/02/13	0	0.00	30	29.02	29.00	-30	18,620	-0.16%
2020/02/12	4	28.79	10	28.85	28.75	-6	18,683	-0.03%
2020/02/11	1	28.85	0	0.00	28.75	1	18,687	0.01%
2020/02/10	1	28.50	40	28.50	28.70	-39	18,861	-0.21%
2020/02/07	4	28.79	0	0.00	28.70	4	18,737	0.02%
2020/02/06	6	29.05	16	29.06	29.10	-10	18,665	-0.05%
2020/02/05	1	28.70	15	28.83	28.85	-14	18,499	-0.08%
2020/02/04	0	0.00	5	28.60	28.65	-5	18,357	-0.03%
2020/02/03	15	27.62	8	27.68	28.05	7	18,545	0.04%
2020/01/31	50	28.18	8	28.14	28.10	42	18,420	0.23%
2020/01/30	44	28.28	13	28.27	28.10	31	17,785	0.17%
2020/01/20	13	29.19	15	29.24	29.30	-2	16,237	-0.01%
2020/01/17	9	28.84	4.9	28.92	29.00	4.1	15,991	0.03%
2020/01/16	0	0.00	1	28.85	28.85	-1	15,868	-0.01%
2020/01/15	1	28.60	0	0.00	28.60	1	15,794	0.01%
2020/01/14	5	28.80	17	28.69	28.65	-12	15,721	-0.08%
2020/01/13	3	28.48	21	28.46	28.55	-18	15,440	-0.12%
2020/01/10	0	0.00	5	28.20	28.10	-5	15,239	-0.03%
2020/01/09	1	27.85	12	27.95	27.90	-11	15,069	-0.07%
2020/01/08	2	27.73	0	0.00	27.70	2	15,230	0.01%
2020/01/07	3	27.77	0	0.00	27.80	3	15,216	0.02%
2020/01/06	2	27.85	20	27.80	27.80	-18	15,294	-0.12%
2020/01/03	0	0.00	19	27.96	28.00	-19	15,410	-0.12%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/31	1	27.90	2.9	27.95	27.90	-1.9	15,445	-0.01%
2019/12/30	1	27.90	12	27.99	28.00	-11	15,516	-0.07%
2019/12/26	1	27.85	2	27.85	27.85	-1	15,592	-0.01%
2019/12/25	2	27.90	0	0.00	27.90	2	15,758	0.01%
2019/12/24	1	27.95	0	0.00	27.90	1	15,911	0.01%
2019/12/23	1	27.75	0	0.00	27.90	1	15,950	0.01%
2019/12/19	3	27.70	0	0.00	27.75	3	15,914	0.02%
2019/12/18	0.9	27.85	0	0.00	27.85	0.9	15,907	0.01%
2019/12/17	8	27.60	0.7	27.75	27.75	7.3	16,078	0.05%
2019/12/16	6	27.60	2	27.60	27.60	4	16,049	0.02%
2019/12/13	0	0.00	1	27.55	27.55	-1	16,073	-0.01%
2019/12/12	0	0.00	3	27.47	27.40	-3	16,057	-0.02%
2019/12/11	2	27.28	0	0.00	27.30	2	16,098	0.01%
2019/12/09	2	27.20	0	0.00	27.25	2	16,537	0.01%
2019/12/06	2	27.20	6.3	27.20	27.15	-4.3	17,030	-0.03%
2019/12/05	1	27.20	1	27.20	27.15	0	17,289	0.00%
2019/12/04	2	27.10	0	0.00	27.25	2	17,203	0.01%
2019/12/03	1	27.35	1	27.30	27.35	0	17,190	0.00%
2019/12/02	0	0.00	2	27.10	27.25	-2	17,201	-0.01%
2019/11/29	6	27.06	0	0.00	27.05	6	17,281	0.03%
2019/11/27	12	27.17	10	27.24	27.30	2	17,356	0.01%
2019/11/26	2	27.25	2	27.35	27.20	0	17,278	0.00%
2019/11/25	9	27.17	1	27.25	27.15	8	16,797	0.05%
2019/11/22	2	27.20	25	27.20	27.30	-23	16,888	-0.14%
2019/11/21	9	27.24	0	0.00	27.35	9	16,943	0.05%
2019/11/20	9	27.37	0	0.00	27.55	9	16,831	0.05%
2019/11/19	0	0.00	7	27.48	27.65	-7	16,890	-0.04%
2019/11/18	0	0.00	2	27.50	27.50	-2	16,975	-0.01%
2019/11/15	2	27.33	0	0.00	27.25	2	17,072	0.01%
2019/11/14	8	27.06	0	0.00	27.05	8	17,235	0.05%
2019/11/13	6	27.19	0.8	27.25	27.15	5.2	17,353	0.03%
2019/11/12	20	27.32	0	0.00	27.25	20	17,339	0.12%
2019/11/11	10	27.35	1	27.30	27.30	9	17,327	0.05%
2019/11/08	0	0.00	1	27.80	27.60	-1	17,195	-0.01%
2019/11/07	21	27.67	50	27.55	27.60	-29	17,273	-0.17%
2019/11/06	6	27.86	38.1	27.89	27.95	-32.1	17,197	-0.19%
2019/11/05	6	27.85	10.6	27.85	27.90	-4.6	17,289	-0.03%
2019/11/04	3	27.62	14	27.72	27.75	-11	17,563	-0.06%
2019/11/01	21.1	27.31	1	27.40	27.50	20.1	17,925	0.11%
2019/10/31	27	27.72	21	27.75	27.55	6	18,214	0.03%
2019/10/30	2	27.35	30	27.37	27.40	-28	18,214	-0.15%
2019/10/29	0	0.00	11	26.88	26.90	-11	18,010	-0.06%
2019/10/28	0	0.00	3.1	26.75	26.80	-3.1	18,203	-0.02%
2019/10/25	0	0.00	5	26.65	26.70	-5	18,649	-0.03%
2019/10/24	0	0.00	5.1	26.57	26.70	-5.1	19,125	-0.03%
2019/10/23	3	26.43	0	0.00	26.35	3	20,671	0.01%
2019/10/22	0	0.00	3.3	26.50	26.55	-3.3	21,359	-0.02%
2019/10/21	3.7	26.39	2.7	26.40	26.30	1	21,715	0.00%
2019/10/18	0	0.00	23	26.33	26.40	-23	22,047	-0.10%
2019/10/17	2	26.40	0	0.00	26.35	2	22,112	0.01%
2019/10/16	1	26.40	0	0.00	26.40	1	22,101	0.00%
2019/10/15	7	26.30	35	26.22	26.40	-28	22,027	-0.13%
2019/10/09	14	26.24	0	0.00	26.25	14	22,129	0.06%
2019/10/08	10	26.46	0	0.00	26.30	10	22,168	0.05%
2019/10/07	1	26.25	4	26.25	26.25	-3	22,494	-0.01%
2019/10/04	5	26.18	0	0.00	26.15	5	22,638	0.02%
2019/10/03	103	26.15	4	26.30	26.20	99	22,613	0.44%	大買/
2019/10/02	54	26.35	0	0.00	26.40	54	22,580	0.24%
2019/10/01	1	26.35	0	0.00	26.50	1	22,573	0.00%
2019/09/27	51	26.25	1	26.30	26.25	50	22,506	0.22%
2019/09/26	56	26.41	6	26.40	26.40	50	22,495	0.22%
2019/09/25	152	26.57	0	0.00	26.55	152	22,583	0.67%	大買/鉅額交易
2019/09/24	17	26.74	6	26.75	26.75	11	22,930	0.05%
2019/09/23	325	26.71	2	26.70	26.60	323	23,043	1.40%	大買/鉅額交易
2019/09/20	4	26.55	23	26.76	26.80	-19	23,223	-0.08%
2019/09/19	1	26.45	0.2	26.60	26.60	0.8	22,928	0.00%
2019/09/17	10	26.18	3	26.25	26.35	7	22,955	0.03%
2019/09/16	101	26.45	0	0.00	26.35	101	23,115	0.44%	大買/鉅額交易
2019/09/12	4	26.46	0	0.00	26.40	4	23,217	0.02%
2019/09/11	5.5	26.50	8	26.37	26.55	-2.5	23,404	-0.01%
2019/09/10	0	26.50	1	26.40	26.50	-1	23,314	0.00%
2019/09/09	116	25.90	4	25.94	25.95	112	23,108	0.48%	大買/鉅額交易
2019/09/05	7	25.41	0	0.00	25.35	7	23,710	0.03%
2019/09/04	8	25.31	0	0.00	25.30	8	25,069	0.03%
2019/09/02	2	25.40	2	25.40	25.40	0	26,062	0.00%
2019/08/30	4	25.10	0	0.00	25.25	4	26,219	0.02%
2019/08/29	3	24.88	0	0.00	24.95	3	26,212	0.01%
2019/08/28	50	25.00	0	0.00	24.95	50	26,278	0.19%
2019/08/27	0	0.00	2	24.98	24.90	-2	26,610	-0.01%
2019/08/26	51	24.75	0	0.00	24.75	51	26,731	0.19%
2019/08/23	13	24.87	0	0.00	24.95	13	27,028	0.05%
2019/08/22	3	24.93	0	0.00	24.85	3	27,080	0.01%
2019/08/21	19.1	25.14	0	0.00	25.00	19.1	27,472	0.07%
2019/08/20	0	0.00	6	25.43	25.25	-6	27,503	-0.02%
2019/08/19	2	25.35	6	25.47	25.40	-4	27,585	-0.01%
2019/08/16	2	25.05	0	0.00	25.10	2	27,509	0.01%
2019/08/15	19	24.87	0	0.00	24.95	19	27,574	0.07%
2019/08/14	1.6	25.17	2	25.30	25.05	-0.4	28,148	0.00%
2019/08/13	24	24.99	0	0.00	24.95	24	28,151	0.09%
2019/08/12	14	25.23	0	0.00	25.15	14	28,133	0.05%
2019/08/08	2	25.30	0	0.00	25.25	2	28,093	0.01%
2019/08/07	6	24.93	0.3	25.20	24.95	5.7	28,051	0.02%
2019/08/06	4	24.81	0	0.00	25.00	4	28,144	0.01%
2019/08/05	10	24.99	1	25.00	25.00	9	27,843	0.03%
2019/08/02	17	25.26	9	25.30	25.25	8	27,540	0.03%
2019/08/01	13	25.63	0	0.00	25.60	13	27,284	0.05%
2019/07/31	4	25.94	0	0.00	26.00	4	26,895	0.01%
2019/07/30	27	25.71	7	25.65	25.65	20	26,736	0.07%
2019/07/29	26	25.85	0	0.00	25.85	26	26,960	0.10%
2019/07/26	35	26.17	8	26.16	26.15	27	26,721	0.10%
2019/07/25	60	26.54	75	26.40	26.30	-15	26,367	-0.06%
2019/07/24	33	28.13	45	28.24	28.10	-12	24,865	-0.05%
2019/07/23	37	28.09	6	28.01	28.10	31	24,492	0.13%
2019/07/22	24	27.91	47.6	27.73	27.95	-23.6	24,260	-0.10%
2019/07/19	11	27.50	19	27.41	27.50	-8	23,851	-0.03%
2019/07/18	1	27.20	10	27.20	27.20	-9	23,830	-0.04%
2019/07/17	11	27.27	25	27.22	27.15	-14	23,844	-0.06%
2019/07/15	1	27.35	2	27.48	27.50	-1	23,605	0.00%
2019/07/12	5	27.22	13	27.31	27.35	-8	23,437	-0.03%
2019/07/11	5	27.09	46	27.01	27.20	-41	23,233	-0.18%
2019/07/10	3.2	26.47	0	0.00	26.50	3.2	22,762	0.01%
2019/07/09	12	26.30	0	0.00	26.20	12	22,823	0.05%
2019/07/08	1	26.30	0	0.00	26.35	1	23,065	0.00%
2019/07/05	12	26.45	10	26.50	26.45	2	23,175	0.01%
2019/07/04	5	26.35	0	0.00	26.40	5	23,236	0.02%
2019/07/03	0	0.00	29	25.85	26.10	-29	23,491	-0.12%
2019/07/02	6	25.85	0	0.00	25.90	6	23,672	0.03%
2019/07/01	13	25.90	0	0.00	26.00	13	23,789	0.05%
2019/06/28	19	26.05	0	0.00	26.00	19	23,488	0.08%
2019/06/27	1	26.25	0	0.00	26.35	1	23,380	0.00%
2019/06/24	0.2	26.60	0	0.00	26.50	0.2	23,674	0.00%
2019/06/21	10	26.24	0	0.00	26.25	10	23,732	0.04%
2019/06/20	10	26.25	0	0.00	26.30	10	23,667	0.04%
2019/06/19	0	0.00	1	26.30	26.35	-1	23,701	0.00%
2019/06/18	9	25.87	0	0.00	25.95	9	23,540	0.04%
2019/06/17	4	25.98	0	0.00	25.90	4	23,709	0.02%
2019/06/14	36	25.84	6	25.93	25.90	30	23,776	0.13%
2019/06/13	9	25.48	1	25.65	25.55	8	24,075	0.03%
2019/06/12	113	25.73	43.4	25.59	25.80	69.6	23,782	0.29%	大買/
2019/06/11	53	26.82	91	26.55	26.55	-38	22,365	-0.17%
2019/06/06	0	0.00	3	27.30	27.40	-3	21,216	-0.01%
2019/06/05	5	27.32	0	0.00	27.25	5	21,017	0.02%
2019/06/04	1	27.15	10	27.15	27.40	-9	20,989	-0.04%
2019/06/03	7	27.02	0	0.00	27.20	7	21,008	0.03%
2019/05/31	40	27.42	0	0.00	27.40	40	20,625	0.19%
2019/05/30	0	0.00	2	27.05	27.20	-2	20,292	-0.01%
2019/05/29	0	0.00	4	26.60	26.60	-4	20,092	-0.02%
2019/05/28	0	0.00	6	26.62	26.65	-6	20,048	-0.03%
2019/05/27	5	26.35	0	0.00	26.35	5	19,647	0.03%
2019/05/24	6	26.03	1	26.10	26.10	5	19,623	0.03%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/22	1	25.90	4	25.90	26.05	-3	19,294	-0.02%
2019/05/21	3.1	26.18	56	26.24	26.20	-52.9	19,193	-0.28%
2019/05/20	1	25.30	10	25.35	25.50	-9	18,601	-0.05%
2019/05/17	10	25.15	1	25.25	25.15	9	18,585	0.05%
2019/05/16	5	25.15	1	25.25	25.10	4	18,606	0.02%
2019/05/14	1	24.90	6	25.02	25.00	-5	18,916	-0.03%
2019/05/13	1	25.05	2	25.18	25.20	-1	18,807	-0.01%
2019/05/10	0	0.00	3.4	25.14	25.00	-3.4	18,849	-0.02%
2019/05/09	4	25.11	56	25.20	25.00	-52	18,933	-0.27%
2019/05/08	2	25.13	8	25.09	25.10	-6	18,851	-0.03%
2019/05/07	1	25.05	1	25.00	25.15	0	18,793	0.00%
2019/05/06	2	24.98	5	25.00	25.00	-3	18,814	-0.02%
2019/05/03	10.5	25.35	3	25.35	25.30	7.5	18,468	0.04%
2019/05/02	16	25.49	0	0.00	25.50	16	18,253	0.09%
2019/04/30	1	25.30	1	25.40	25.35	0	18,221	0.00%
2019/04/29	4	25.30	3	25.45	25.40	1	18,211	0.01%
2019/04/26	1	24.35	6	24.59	24.75	-5	17,998	-0.03%
2019/04/25	13.4	24.26	0	0.00	24.25	13.4	17,956	0.07%
2019/04/24	0	0.00	0.1	24.30	24.25	-0.1	17,982	0.00%
2019/04/23	10	24.20	3	24.18	24.25	7	17,987	0.04%
2019/04/22	16	24.18	1	24.20	24.20	15	17,908	0.08%
2019/04/19	0	0.00	1	24.05	24.10	-1	18,069	-0.01%
2019/04/18	4	23.93	0	0.00	24.00	4	18,171	0.02%
2019/04/17	0	0.00	1.5	24.00	23.95	-1.5	18,505	-0.01%
2019/04/16	2	23.95	0	0.00	23.90	2	18,657	0.01%
2019/04/15	10	23.80	7	23.87	24.00	3	18,807	0.02%
2019/04/12	13	23.75	2	23.83	23.85	11	18,693	0.06%
2019/04/11	10	23.87	2	23.88	23.90	8	18,397	0.04%
2019/04/10	0	0.00	1	23.95	24.00	-1	18,284	-0.01%
2019/04/09	20	23.90	0	0.00	24.00	20	18,336	0.11%
2019/04/08	2	24.00	200	23.95	23.95	-198	18,029	-1.10%	大賣/鉅額交易
2019/04/03	16	23.88	1	23.90	24.00	15	17,704	0.08%
2019/04/02	2	23.88	1	23.90	24.00	1	17,400	0.01%
2019/04/01	3	23.88	4	23.88	23.85	-1	17,289	-0.01%
2019/03/29	1	23.60	0	0.00	23.75	1	17,047	0.01%
2019/03/28	2.1	23.41	1	23.45	23.60	1.1	16,965	0.01%
2019/03/27	1	23.45	0	0.00	23.45	1	16,785	0.01%
2019/03/26	1	23.50	1	23.50	23.55	0	16,543	0.00%
2019/03/25	23	23.45	3	23.52	23.45	20	16,759	0.12%
2019/03/22	3	23.50	1	23.45	23.60	2	16,503	0.01%
2019/03/21	2	23.23	3	23.25	23.35	-1	16,257	-0.01%
2019/03/20	4	23.24	1	23.25	23.30	3	16,136	0.02%
2019/03/19	6	23.24	10	23.22	23.30	-4	15,773	-0.03%
2019/03/18	1	23.05	0	0.00	23.10	1	15,502	0.01%
2019/03/15	0	0.00	1.3	22.47	22.50	-1.3	14,950	-0.01%
2019/03/14	2	22.40	0	0.00	22.35	2	14,889	0.01%
2019/03/13	44	22.33	0.5	22.45	22.40	43.5	15,168	0.29%
2019/03/12	0	0.00	5	22.20	22.40	-5	15,255	-0.03%
2019/03/11	101	22.15	0	0.00	22.10	101	15,236	0.66%	大買/鉅額交易
2019/03/08	30	22.09	1	22.15	22.10	29	15,446	0.19%
2019/03/07	9	22.29	0	0.00	22.20	9	15,604	0.06%
2019/03/06	162	22.12	0	0.00	22.20	162	15,520	1.04%	大買/鉅額交易
2019/03/05	52	22.15	0	0.00	22.15	52	15,649	0.33%
2019/03/04	1	21.90	0	0.00	22.15	1	15,772	0.01%
2019/02/27	6	21.99	11	22.00	22.10	-5	15,696	-0.03%
2019/02/26	0	0.00	1	22.05	22.00	-1	15,641	-0.01%
2019/02/25	2	21.85	5	21.85	22.00	-3	15,615	-0.02%
2019/02/21	5	21.70	0	0.00	21.80	5	15,713	0.03%
2019/02/18	4	21.61	0	0.00	21.70	4	15,793	0.03%
2019/02/15	5	21.67	0	0.00	21.55	5	15,757	0.03%
2019/02/14	3	21.80	0	0.00	21.80	3	15,741	0.02%
2019/02/13	1	21.90	0	0.00	21.90	1	15,671	0.01%
2019/02/11	3	21.47	0	0.00	21.45	3	15,363	0.02%
2019/01/30	4	21.30	47	21.28	21.35	-43	15,373	-0.28%
2019/01/29	21	21.24	0	0.00	21.25	21	15,262	0.14%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	0	0.00	0.3	21.20	21.20	-0.3	15,427	0.00%
2019/01/24	5	21.00	0.1	21.20	21.15	4.9	15,386	0.03%
2019/01/17	1	20.85	0	0.00	20.95	1	16,698	0.01%
2019/01/16	2	21.10	0	0.00	21.00	2	17,012	0.01%
2019/01/15	0	0.00	0.2	21.10	21.10	-0.2	17,393	0.00%
2019/01/14	1	20.90	4	20.95	21.00	-3	17,507	-0.02%
2019/01/11	18	20.96	6	20.96	21.00	12	17,687	0.07%
2019/01/10	1	20.80	0	0.00	20.90	1	17,599	0.01%
2019/01/09	0	0.00	10	20.75	20.70	-10	17,810	-0.06%
2019/01/08	14	20.25	0	0.00	20.30	14	17,839	0.08%
2019/01/07	1	20.30	1	20.30	20.30	0	18,123	0.00%
2019/01/02	5	20.10	0	0.00	20.10	5	19,757	0.03%
2018/12/28	2	20.10	0	0.00	20.10	2	19,901	0.01%
2018/12/26	7	20.07	0	0.00	20.00	7	20,202	0.03%
2018/12/25	0	0.00	4	20.00	20.05	-4	20,285	-0.02%
2018/12/22	4	20.05	1	20.05	20.05	3	20,407	0.01%
2018/12/21	4	20.04	0	0.00	20.00	4	20,553	0.02%
2018/12/20	2.1	20.13	1	20.20	20.05	1.1	20,632	0.01%
2018/12/19	11	20.09	0	0.00	20.20	11	20,630	0.05%
2018/12/18	35	20.13	0	0.00	20.05	35	20,689	0.17%
2018/12/17	5	20.40	0	0.00	20.40	5	20,559	0.02%
2018/12/12	7	20.40	0	0.00	20.45	7	20,676	0.03%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	17	20.28	0	0.00	20.20	17	20,823	0.08%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	9	20.49	0	0.00	20.45	9	20,842	0.04%
2018/12/05	10	20.78	0	0.00	20.65	10	20,622	0.05%
2018/12/04	3	20.90	0	0.00	20.90	3	20,671	0.01%
2018/11/29	10	20.69	0	0.00	20.65	10	20,923	0.05%
2018/11/28	1	20.65	0	0.00	20.75	1	20,813	0.00%
2018/11/26	2	20.80	7	20.79	20.75	-5	20,769	-0.02%
2018/11/21	2	20.80	1	20.85	20.95	1	20,971	0.00%
2018/11/19	3	21.18	29	21.35	21.15	-26	20,867	-0.12%
2018/11/16	0	0.00	10	21.20	21.30	-10	20,940	-0.05%
2018/11/15	0	0.00	0.1	21.25	21.25	-0.1	21,101	0.00%
2018/11/14	0	0.00	23	21.16	21.25	-23	21,141	-0.11%
2018/11/13	2	21.10	2	20.95	21.10	0	21,146	0.00%
2018/11/09	0	0.00	5	21.15	21.20	-5	21,388	-0.02%
2018/11/07	0	0.00	1.1	21.01	21.10	-1.1	21,259	-0.01%
2018/11/06	0	0.00	1	20.85	20.95	-1	21,331	0.00%
2018/11/05	1	20.60	3	20.68	20.90	-2	21,271	-0.01%
2018/11/02	0	0.00	5	20.75	20.95	-5	21,327	-0.02%
2018/11/01	1	20.30	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0	0.00	3	20.45	20.50	-3	21,654	-0.01%
2018/10/30	0	0.00	3	20.00	19.85	-3	21,381	-0.01%
2018/10/29	16	19.78	0	0.00	19.60	16	21,457	0.07%
2018/10/26	11.3	19.91	0	0.00	19.85	11.3	21,237	0.05%
2018/10/25	13	20.01	0	0.00	19.95	13	20,989	0.06%
2018/10/24	0	0.00	2	20.18	20.40	-2	20,864	-0.01%
2018/10/23	7.6	20.56	0	0.00	20.55	7.6	20,596	0.04%
2018/10/22	3	20.95	0	0.00	20.90	3	20,634	0.01%
2018/10/18	0	0.00	2	21.30	21.30	-2	21,953	-0.01%
2018/10/12	11	21.66	5	21.55	21.75	6	22,725	0.03%
2018/10/11	10	21.92	5.1	21.58	21.60	4.9	22,514	0.02%
2018/10/08	8	21.99	0	0.00	22.05	8	21,599	0.04%
2018/10/05	16	22.02	0	0.00	22.05	16	21,648	0.07%
2018/10/04	1.8	22.19	0	0.00	22.20	1.8	21,719	0.01%
2018/10/03	2	22.38	0	0.00	22.30	2	21,664	0.01%
2018/10/01	2	22.55	0	0.00	22.60	2	21,737	0.01%
2018/09/28	0.1	22.55	10	22.45	22.55	-9.9	21,924	-0.04%
2018/09/27	0	0.00	40.2	22.46	22.50	-40.2	21,937	-0.18%
2018/09/26	0.1	22.65	0	0.00	22.55	0.1	21,787	0.00%
2018/09/25	0.5	22.70	0.7	22.70	22.75	-0.2	21,931	0.00%
2018/09/21	0	0.00	12	22.45	22.65	-12	21,926	-0.05%
2018/09/20	7	22.26	0	0.00	22.20	7	21,815	0.03%
2018/09/19	0	0.00	1	22.30	22.30	-1	21,922	0.00%
2018/09/14	0	0.00	0.5	22.45	22.35	-0.5	23,007	0.00%
2018/09/12	5.1	22.11	0	0.00	22.25	5.1	23,916	0.02%
2018/09/11	1	22.15	0	0.00	22.30	1	24,111	0.00%
2018/09/10	0	0.00	2	22.23	22.30	-2	24,379	-0.01%
2018/09/07	0	0.00	0.6	22.30	22.30	-0.6	24,644	0.00%
2018/09/06	0.2	22.10	37	22.06	22.00	-36.8	24,498	-0.15%
2018/09/05	2	22.30	6.2	22.27	22.25	-4.2	24,306	-0.02%
2018/09/04	0	0.00	1	22.45	22.45	-1	24,389	0.00%
2018/09/03	27.2	22.40	0	0.00	22.45	27.2	24,495	0.11%
2018/08/30	20	22.43	0	0.00	22.45	20	24,596	0.08%
2018/08/29	0.2	22.55	0	0.00	22.60	0.2	24,861	0.00%
2018/08/28	2.1	22.43	26	22.30	22.45	-23.9	24,888	-0.10%
2018/08/27	1	22.20	1	22.20	22.25	0	24,877	0.00%
2018/08/24	0	0.00	5	22.20	22.25	-5	25,024	-0.02%
2018/08/23	0	0.00	2	22.35	22.35	-2	26,130	-0.01%
2018/08/22	0	0.00	2	22.18	22.25	-2	26,468	-0.01%
2018/08/21	0	0.00	4	22.00	22.00	-4	26,256	-0.02%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/16	0	0.00	1	21.80	21.80	-1	26,087	0.00%
2018/08/15	0	0.00	0.2	21.70	21.55	-0.2	26,034	0.00%
2018/08/14	0	21.85	0	0.00	21.70	0	26,005	0.00%
2018/08/13	1	21.50	10	21.60	21.60	-9	26,031	-0.03%
2018/08/09	2	21.90	0	0.00	21.70	2	25,901	0.01%
2018/08/08	4	21.83	4	21.89	21.95	0	25,510	0.00%
2018/08/07	23	21.83	4	21.83	21.65	19	25,626	0.07%
2018/08/06	1	21.65	5	21.54	21.65	-4	25,757	-0.02%
2018/08/03	2	21.30	10	21.35	21.30	-8	25,721	-0.03%
2018/08/02	1	21.35	1	21.30	21.25	0	25,593	0.00%
2018/08/01	0	0.00	2	21.35	21.40	-2	25,543	-0.01%
2018/07/31	35	21.22	1	21.35	21.35	34	25,618	0.13%
2018/07/30	3	20.87	2	20.95	21.00	1	25,488	0.00%
2018/07/27	5	20.92	0	0.00	20.95	5	25,593	0.02%
2018/07/26	21	20.96	4	21.09	21.10	17	25,359	0.07%
2018/07/25	7	22.37	34	22.41	22.45	-27	24,594	-0.11%
2018/07/24	0	0.00	2	22.35	22.35	-2	24,225	-0.01%
2018/07/23	14	22.08	24	22.15	22.20	-10	23,943	-0.04%
2018/07/20	1	21.85	2	21.90	21.90	-1	23,817	0.00%
2018/07/19	1	21.85	0	0.00	21.80	1	23,401	0.00%
2018/07/18	0.3	21.75	0	0.00	21.70	0.3	23,302	0.00%
2018/07/17	6	21.71	0	0.00	21.70	6	23,322	0.03%
2018/07/16	0	0.00	7	21.79	21.70	-7	23,204	-0.03%
2018/07/13	0	0.00	5	21.70	21.80	-5	23,181	-0.02%
2018/07/12	0	0.00	6	21.55	21.65	-6	22,993	-0.03%
2018/07/11	0	0.00	11	21.18	21.25	-11	22,821	-0.05%
2018/07/06	7	20.85	0	0.00	20.95	7	22,809	0.03%
2018/07/04	0	0.00	2	21.00	20.90	-2	23,080	-0.01%
2018/07/02	0	0.00	1	21.20	21.05	-1	23,287	0.00%
2018/06/28	0	0.00	21	20.93	20.90	-21	23,018	-0.09%
2018/06/27	0	0.00	3.2	21.10	21.00	-3.2	22,898	-0.01%
2018/06/25	7.3	21.17	6	21.18	21.15	1.3	22,765	0.01%
2018/06/22	11	20.90	0	0.00	20.90	11	22,187	0.05%
2018/06/21	11	21.02	0	0.00	21.05	11	21,835	0.05%
2018/06/20	1	21.35	1	21.30	21.20	0	21,448	0.00%
2018/06/19	16	21.24	0	0.00	21.20	16	21,255	0.08%
2018/06/15	1	21.50	0	0.00	21.50	1	20,993	0.00%
2018/06/14	2	21.40	0	0.00	21.40	2	20,688	0.01%
2018/06/13	0	0.00	1	21.90	21.75	-1	20,651	0.00%
2018/06/11	3	21.93	0	0.00	21.90	3	20,742	0.01%
2018/06/08	0	0.00	2.1	21.80	21.85	-2.1	20,647	-0.01%
2018/06/07	1	21.80	2	21.90	21.90	-1	20,550	0.00%
2018/06/06	1	21.70	0	0.00	21.80	1	20,481	0.00%
2018/06/05	0	0.00	5	21.41	21.50	-5	20,094	-0.02%
2018/06/04	0	0.00	5	21.17	21.25	-5	19,888	-0.03%
2018/06/01	1	20.85	2	20.95	21.10	-1	19,806	-0.01%
2018/05/31	18	20.98	0	0.00	20.90	18	19,617	0.09%
2018/05/30	45	21.11	2	21.00	21.00	43	18,518	0.23%
2018/05/29	4	21.23	1	21.30	21.30	3	18,050	0.02%
2018/05/28	0	0.00	1	21.15	21.25	-1	18,174	-0.01%
2018/05/23	11	21.17	0	0.00	21.15	11	18,745	0.06%
2018/05/22	19	21.20	0	0.00	21.25	19	18,789	0.10%
2018/05/21	7	21.19	0	0.00	21.25	7	19,174	0.04%
2018/05/18	2	21.15	2	21.20	21.15	0	19,484	0.00%
2018/05/16	0	0.00	5	21.05	21.10	-5	19,724	-0.03%
2018/05/15	2	21.20	0	0.00	21.15	2	20,236	0.01%
2018/05/14	3	20.90	25	21.24	21.20	-22	21,219	-0.10%
2018/05/11	8	20.90	2	20.90	20.90	6	20,891	0.03%
2018/05/10	2	20.75	0	0.00	20.80	2	20,762	0.01%
2018/05/09	2	20.70	3.1	20.70	20.70	-1.1	20,623	-0.01%
2018/05/08	0.3	20.75	0	0.00	20.70	0.3	20,609	0.00%
2018/05/07	5	20.69	0	0.00	20.70	5	20,482	0.02%
2018/05/04	8	20.60	0	0.00	20.70	8	20,229	0.04%
2018/05/03	2	20.65	4	20.75	20.55	-2	19,964	-0.01%
2018/05/02	10	20.88	0	0.00	20.85	10	19,853	0.05%
2018/04/30	7	20.97	0	0.00	21.00	7	19,823	0.04%
2018/04/27	2	20.58	6	20.56	20.60	-4	19,442	-0.02%
2018/04/26	2	20.50	14	20.45	20.55	-12	19,337	-0.06%
2018/04/25	1	20.10	23	20.16	20.25	-22	18,756	-0.12%
2018/04/24	2	20.20	0	0.00	20.25	2	18,750	0.01%
2018/04/23	1	20.15	0	0.00	20.15	1	18,664	0.01%
2018/04/20	2	20.25	0	0.00	20.35	2	18,459	0.01%
2018/04/19	2	20.20	3	20.17	20.20	-1	18,391	-0.01%
2018/04/18	0	0.00	3	20.08	20.10	-3	18,405	-0.02%
2018/04/17	2	19.95	0	0.00	20.05	2	18,418	0.01%
2018/04/13	5	20.15	1	20.10	20.05	4	18,429	0.02%
2018/04/12	0.2	20.05	0	0.00	20.10	0.2	18,673	0.00%
2018/04/11	6	19.95	5	19.91	20.00	1	18,618	0.01%
2018/04/10	0	0.00	2	19.65	19.80	-2	18,443	-0.01%
2018/04/09	1	19.45	9	19.50	19.60	-8	18,617	-0.04%
2018/04/03	0	0.00	1	19.45	19.45	-1	18,393	-0.01%
2018/04/02	20	19.50	0	0.00	19.50	20	18,244	0.11%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	0	0.00	5	19.45	19.60	-5	18,061	-0.03%
2018/03/28	10	19.42	0	0.00	19.50	10	17,940	0.06%
2018/03/26	3	19.35	0	0.00	19.35	3	17,556	0.02%
2018/03/23	10	19.41	2	19.40	19.40	8	17,404	0.05%
2018/03/22	1	19.60	0	0.00	19.60	1	17,160	0.01%
2018/03/21	0	0.00	11	19.56	19.60	-11	17,019	-0.06%
2018/03/20	9	19.50	0	0.00	19.50	9	17,193	0.05%
2018/03/19	4.2	19.50	0	0.00	19.60	4.2	17,095	0.02%
2018/03/16	3	19.33	1.3	19.40	19.30	1.7	16,798	0.01%
2018/03/15	2	19.40	1.1	19.41	19.35	0.9	16,415	0.01%
2018/03/14	3.1	19.45	0	0.00	19.45	3.1	16,414	0.02%
2018/03/13	6	19.50	0	0.00	19.55	6	16,419	0.04%
2018/03/12	2	19.45	6	19.48	19.50	-4	16,407	-0.02%
2018/03/09	5	19.39	0	0.00	19.40	5	16,501	0.03%
2018/03/07	2	19.30	0	0.00	19.40	2	16,752	0.01%
2018/03/06	0.1	19.40	0	0.00	19.35	0.1	17,009	0.00%
2018/03/02	3	19.32	0	0.00	19.35	3	17,120	0.02%
2018/03/01	0	0.00	2	19.50	19.40	-2	17,038	-0.01%
2018/02/27	2	19.35	0	0.00	19.35	2	16,915	0.01%
2018/02/26	0	0.00	7	19.46	19.50	-7	16,660	-0.04%
2018/02/23	27	19.32	8.7	19.32	19.30	18.3	16,730	0.11%
2018/02/22	2	19.25	1	19.25	19.30	1	17,184	0.01%
2018/02/21	6	19.07	5	19.13	19.30	1	17,463	0.01%
2018/02/12	21	18.85	0	0.00	18.80	21	17,075	0.12%
2018/02/09	6	18.78	0	0.00	18.70	6	16,791	0.04%
2018/02/08	0	0.00	2	18.90	18.90	-2	16,543	-0.01%
2018/02/07	15	18.86	2	18.90	18.65	13	16,492	0.08%
2018/02/06	14	18.55	4	18.66	18.50	10	16,036	0.06%
2018/02/05	5	19.09	0	0.00	19.10	5	14,890	0.03%
2018/02/02	10	19.20	0	0.00	19.30	10	14,702	0.07%
2018/01/31	0	0.00	0.4	19.30	19.20	-0.4	14,772	0.00%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/26	1	19.40	0	0.00	19.45	1	14,560	0.01%
2018/01/25	0	0.00	10	19.40	19.50	-10	14,466	-0.07%
2018/01/24	16	19.35	0.6	19.45	19.45	15.4	14,371	0.11%
2018/01/23	6	19.50	0	0.00	19.55	6	14,207	0.04%
2018/01/22	0	0.00	5	19.55	19.60	-5	14,192	-0.04%
2018/01/19	1	19.50	0	0.00	19.60	1	14,125	0.01%
2018/01/18	1	19.50	0	0.00	19.55	1	14,103	0.01%
2018/01/17	1	19.40	1	19.40	19.50	0	14,104	0.00%
2018/01/15	2.2	19.50	2	19.50	19.50	0.2	13,804	0.00%
2018/01/12	0	0.00	1	19.45	19.50	-1	13,625	-0.01%
2018/01/10	20	19.50	4	19.60	19.60	16	13,576	0.12%
2018/01/09	0	0.00	5	19.50	19.60	-5	13,486	-0.04%
2018/01/08	2	19.50	3	19.57	19.60	-1	13,493	-0.01%
2018/01/05	0.1	19.30	1	19.35	19.35	-0.9	13,108	-0.01%
2018/01/04	5	19.25	9	19.31	19.30	-4	13,178	-0.03%
2018/01/03	2	19.10	12	19.18	19.35	-10	13,256	-0.08%
2018/01/02	0	0.00	8	18.85	18.90	-8	12,821	-0.06%