玉山金 (2884)-日盛-斗六券商分點個股進出

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
28.60
漲跌
▲0.90
漲幅
+3.25%
成交量
120,339張
產業
上市金融類股
3167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－日盛-斗六券商分點個股進出

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

日盛-斗六券商分點個股進出
日盛-斗六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
2023/04/07	4.2	25.01	0.2	25.20	25.00	4	26,718	0.01%
2023/04/06	11.5	25.37	7.5	25.51	25.45	4	26,524	0.02%
2023/03/31	0.5	25.20	2.1	25.20	25.30	-1.6	25,953	-0.01%
2023/03/29	0	0.00	1	24.90	24.90	-1	25,366	0.00%
2023/03/28	3	24.80	21	24.75	24.80	-18	25,574	-0.07%
2023/03/27	9	24.67	0	0.00	24.70	9	25,631	0.04%
2023/03/24	0.1	24.70	0	0.00	24.70	0.1	25,780	0.00%
2023/03/23	2	24.60	6	24.42	24.65	-4	25,780	-0.02%
2023/03/22	5.5	24.37	6	24.20	24.45	-0.5	25,746	0.00%
2023/03/21	8.7	24.02	0	0.00	23.95	8.7	25,969	0.03%
2023/03/20	6	23.72	0	0.00	23.75	6	25,940	0.02%
2023/03/17	2	23.73	17	23.68	23.70	-15	25,820	-0.06%
2023/03/16	29.9	23.59	1	23.65	23.55	28.9	25,737	0.11%
2023/03/15	20	24.08	3.9	24.05	24.00	16.1	25,346	0.06%
2023/03/14	10.1	24.09	0	0.00	24.05	10.1	25,227	0.04%
2023/03/13	12.1	24.28	0	0.00	24.35	12.1	24,999	0.05%
2023/03/10	8.1	24.61	0	0.00	24.55	8.1	24,830	0.03%
2023/03/09	2.1	24.88	400	24.90	24.85	-397.9	24,730	-1.61%	大賣/鉅額交易
2023/03/08	10.2	24.95	12	25.00	25.00	-1.8	25,046	-0.01%
2023/03/07	7	24.89	310	24.90	25.00	-303	25,186	-1.20%	大賣/鉅額交易
2023/03/06	4	24.81	0	0.00	24.85	4	25,275	0.02%
2023/03/03	0.1	24.75	0	0.00	24.65	0.1	25,394	0.00%
2023/03/02	11.4	24.70	0	0.00	24.70	11.4	25,413	0.04%
2023/03/01	7.3	24.85	0	0.00	24.80	7.3	25,464	0.03%
2023/02/24	5	24.92	1	24.85	24.95	4	25,274	0.02%
2023/02/23	2	24.93	13	24.83	24.95	-11	24,712	-0.04%
2023/02/22	17.1	24.70	6	24.77	24.90	11.1	24,520	0.05%
2023/02/21	38.7	24.70	31.7	24.66	24.75	7.1	24,211	0.03%
2023/02/20	3	25.65	5.3	25.86	26.00	-2.3	22,032	-0.01%
2023/02/17	1	25.30	2	25.25	25.40	-1	22,020	0.00%
2023/02/16	0.3	25.22	0.2	25.15	25.10	0.1	22,302	0.00%
2023/02/15	9.6	25.11	1	25.25	25.05	8.6	22,859	0.04%
2023/02/14	1	25.25	0	0.00	25.25	1	22,744	0.00%
2023/02/13	1	25.20	25	24.95	25.20	-24	22,744	-0.11%
2023/02/10	6	24.68	12	24.70	24.70	-6	22,403	-0.03%
2023/02/09	2.1	24.53	1.4	24.62	24.60	0.7	22,403	0.00%
2023/02/08	1	24.45	1	24.80	24.50	0	22,448	0.00%
2023/02/07	3	24.43	1	24.50	24.40	2	22,204	0.01%
2023/02/06	11	24.59	0.1	24.70	24.50	10.9	22,109	0.05%
2023/02/03	1.1	24.62	9.1	24.70	24.70	-8	21,991	-0.04%
2023/02/02	714	24.70	4	24.73	24.65	710	22,066	3.22%	大買/鉅額交易
2023/02/01	11.1	24.67	0	0.00	24.65	11.1	21,983	0.05%
2023/01/31	12	24.62	0	0.00	24.50	12	22,091	0.05%
2023/01/30	7.5	24.58	5	24.59	24.90	2.5	21,892	0.01%
2023/01/17	6.2	24.27	0	0.00	24.15	6.2	21,493	0.03%
2023/01/16	4	24.50	0	0.00	24.45	4	21,542	0.02%
2023/01/13	5.6	24.30	4	24.35	24.25	1.6	21,747	0.01%
2023/01/12	2	24.10	0	0.00	24.05	2	22,253	0.01%
2023/01/11	3	24.32	0	0.00	24.20	3	22,618	0.01%
2023/01/10	1.2	24.39	1	24.50	24.50	0.2	23,176	0.00%
2023/01/06	1.1	24.00	0	0.00	23.95	1.1	23,520	0.00%
2023/01/04	5	23.83	0	0.00	23.80	5	24,469	0.02%
2023/01/03	7.3	24.00	0.1	24.15	24.00	7.3	24,994	0.03%
2022/12/30	3	24.13	0	0.00	24.05	3	25,089	0.01%
2022/12/29	0.6	24.00	0	0.00	24.10	0.6	25,674	0.00%
2022/12/28	1	24.10	0	0.00	24.05	1	25,844	0.00%
2022/12/27	1	24.25	0	0.00	24.30	1	26,088	0.00%
2022/12/22	0	0.00	5	24.35	24.35	-5	27,330	-0.02%
2022/12/21	2	24.00	0	0.00	24.10	2	27,681	0.01%
2022/12/20	1.4	23.94	0	0.00	24.00	1.4	27,990	0.01%
2022/12/19	3	24.05	1	24.10	24.30	2	28,030	0.01%
2022/12/16	0.1	24.45	0	0.00	24.25	0.1	28,079	0.00%
2022/12/15	1	24.45	0	0.00	24.60	1	28,313	0.00%
2022/12/14	0	0.00	6	24.58	24.65	-6	28,358	-0.02%
2022/12/13	2	24.30	0	0.00	24.20	2	28,309	0.01%
2022/12/12	3.1	24.40	3	24.50	24.55	0.1	27,953	0.00%
2022/12/09	3	24.65	0	0.00	24.65	3	28,309	0.01%
2022/12/07	1	24.50	0	0.00	24.40	1	28,384	0.00%
2022/12/06	1	24.15	9	24.20	24.20	-8	28,176	-0.03%
2022/12/02	9	24.28	0	0.00	24.15	9	28,164	0.03%
2022/12/01	10.3	24.86	0	0.00	24.60	10.3	28,065	0.04%
2022/11/30	1.5	24.67	1	24.60	24.80	0.5	27,907	0.00%
2022/11/29	2	24.35	11	24.48	24.50	-9	27,597	-0.03%
2022/11/28	11	23.80	1	24.15	24.10	10	27,285	0.04%
2022/11/25	2	23.90	1	24.15	24.15	1	27,359	0.00%
2022/11/23	0	0.00	1	23.90	24.00	-1	27,320	0.00%
2022/11/22	7	23.59	0	0.00	23.75	7	27,186	0.03%
2022/11/21	1	23.60	0	0.00	23.75	1	27,053	0.00%
2022/11/18	10	23.52	3	23.58	23.70	7	26,863	0.03%
2022/11/17	6	23.75	0	0.00	23.75	6	26,730	0.02%
2022/11/16	5	24.00	0	0.00	24.00	5	26,587	0.02%
2022/11/15	0	0.00	17	24.18	24.20	-17	26,305	-0.06%
2022/11/14	7	24.01	0	0.00	24.05	7	25,900	0.03%
2022/11/11	1	23.55	0	0.00	24.00	1	25,449	0.00%
2022/11/10	4	23.26	7	23.24	23.20	-3	24,852	-0.01%
2022/11/09	15.1	23.47	0.4	23.55	23.45	14.7	24,785	0.06%
2022/11/08	10	23.50	0	0.00	23.50	10	24,490	0.04%
2022/11/04	1	22.85	0	0.00	23.05	1	24,457	0.00%
2022/11/03	1	23.05	0	0.00	23.05	1	24,429	0.00%
2022/11/02	5.2	23.25	0	0.00	23.25	5.2	24,583	0.02%
2022/11/01	5.5	23.31	0	0.00	23.40	5.5	24,560	0.02%
2022/10/31	2	23.40	5	23.35	23.20	-3	24,549	-0.01%
2022/10/28	2	23.05	0.6	23.35	23.15	1.4	24,458	0.01%
2022/10/26	1	23.40	2	23.28	23.20	-1	24,592	0.00%
2022/10/25	1.1	22.65	1	22.80	22.80	0.1	24,368	0.00%
2022/10/24	6	22.79	0	0.00	22.85	6	24,346	0.02%
2022/10/21	1	23.10	1	22.95	22.95	0	24,367	0.00%
2022/10/20	11.1	22.10	4	22.43	22.55	7.1	24,420	0.03%
2022/10/19	9.1	22.80	0	0.00	22.50	9.1	24,148	0.04%
2022/10/18	8.4	22.90	0	0.00	23.00	8.4	24,006	0.03%
2022/10/17	7.1	23.08	0	0.00	23.10	7.1	23,675	0.03%
2022/10/14	27.2	23.68	10	23.60	23.55	17.2	23,619	0.07%
2022/10/13	22.6	23.79	0.3	23.60	23.75	22.3	23,349	0.10%
2022/10/12	8	24.26	0	0.00	24.60	8	22,797	0.04%
2022/10/11	19.5	24.56	3	24.93	24.40	16.5	22,867	0.07%
2022/10/07	2	25.35	2	25.40	25.30	0	22,305	0.00%
2022/10/06	9	25.29	4	25.20	25.45	5	22,453	0.02%
2022/10/05	15.3	25.29	0	0.00	25.25	15.3	22,312	0.07%
2022/10/04	7.2	25.34	0	0.00	25.30	7.2	22,603	0.03%
2022/10/03	7.2	25.43	0	0.00	25.35	7.2	23,041	0.03%
2022/09/30	15.1	25.83	10.1	25.85	25.75	5	22,887	0.02%
2022/09/29	4	26.00	0	0.00	26.10	4	22,759	0.02%
2022/09/28	0.1	26.35	7	26.07	26.10	-6.9	22,658	-0.03%
2022/09/27	4.1	26.20	0	0.00	26.15	4.1	22,376	0.02%
2022/09/26	19.4	26.47	4.3	26.55	26.35	15.1	22,217	0.07%
2022/09/23	9.3	26.80	0	0.00	26.75	9.3	22,276	0.04%
2022/09/22	7.1	26.82	0	0.00	26.80	7.1	22,245	0.03%
2022/09/20	1.3	27.38	0	0.00	27.40	1.3	21,898	0.01%
2022/09/19	0.2	27.50	7	27.45	27.40	-6.8	21,916	-0.03%
2022/09/16	0	0.00	0.1	27.53	27.40	-0.1	21,998	0.00%
2022/09/15	0	0.00	0.2	27.65	27.55	-0.2	21,723	0.00%
2022/09/14	5.6	27.47	0	0.00	27.40	5.6	21,826	0.03%
2022/09/13	0.1	27.85	0	0.00	27.75	0.1	21,825	0.00%
2022/09/12	2	27.50	1	27.70	27.75	1	21,909	0.00%
2022/09/08	1	27.35	0	0.00	27.50	1	22,215	0.00%
2022/09/07	2.2	27.36	0	0.00	27.30	2.2	22,493	0.01%
2022/09/06	1	27.80	1	27.75	27.80	0	22,502	0.00%
2022/09/05	2	27.50	0	0.00	27.55	2	22,607	0.01%
2022/09/02	0.4	27.75	2	27.65	27.60	-1.6	22,677	-0.01%
2022/09/01	15.7	27.77	0.7	28.00	27.65	15.1	22,680	0.07%
2022/08/31	9.3	27.76	0	0.00	28.20	9.3	22,507	0.04%
2022/08/30	7	27.66	0	0.00	27.65	7	22,279	0.03%
2022/08/29	4.2	27.64	0	0.00	27.70	4.2	22,262	0.02%
2022/08/26	2	27.95	0.1	28.10	28.00	1.9	22,205	0.01%
2022/08/24	1	27.70	0	0.00	27.65	1	22,660	0.00%
2022/08/23	1	27.55	10	27.55	27.55	-9	23,486	-0.04%
2022/08/22	3.1	27.85	0	0.00	27.80	3.1	23,625	0.01%
2022/08/19	2	27.93	2	28.10	28.05	0	23,772	0.00%
2022/08/18	1	27.95	0	0.00	28.05	1	24,571	0.00%
2022/08/16	0.1	28.35	0	0.00	28.30	0.1	24,579	0.00%
2022/08/15	0	0.00	5	28.50	28.35	-5	24,915	-0.02%
2022/08/12	7	28.36	0	0.00	28.45	7	25,136	0.03%
2022/08/11	2	28.53	2	28.45	28.50	0	25,489	0.00%
2022/08/10	2	28.08	1	28.10	28.15	1	25,919	0.00%
2022/08/09	2	27.85	0	0.00	28.10	2	26,201	0.01%
2022/08/08	7	27.50	0	0.00	27.60	7	26,293	0.03%
2022/08/04	0	0.00	1	27.25	27.30	-1	27,340	0.00%
2022/08/03	5.8	27.00	1	27.00	27.20	4.8	27,583	0.02%
2022/08/02	2	27.05	1	27.40	27.35	1	28,013	0.00%
2022/08/01	7	27.34	1	27.50	27.20	6	28,162	0.02%
2022/07/29	11.5	27.56	4	27.21	27.50	7.5	28,435	0.03%
2022/07/28	23.2	27.49	6	27.45	27.65	17.2	28,289	0.06%
2022/07/27	2	29.15	0	0.00	29.35	2	28,025	0.01%
2022/07/26	5	29.15	2	29.15	29.20	3	27,904	0.01%
2022/07/25	0.1	29.45	0	0.00	29.15	0.1	27,790	0.00%
2022/07/22	35	28.47	4	28.93	29.05	31	27,909	0.11%
2022/07/21	1	28.00	5	28.00	28.45	-4	27,922	-0.01%
2022/07/20	5	27.80	2	28.20	27.85	3	27,933	0.01%
2022/07/19	9.1	27.73	5	27.85	27.85	4.1	27,927	0.01%
2022/07/18	1	27.40	1	27.60	28.00	0	28,027	0.00%
2022/07/15	15.4	27.16	0	0.00	27.20	15.4	27,870	0.06%
2022/07/14	1	27.40	1	27.55	27.40	0	27,967	0.00%
2022/07/13	12.1	26.92	0	0.00	27.10	12.1	27,947	0.04%
2022/07/12	2.2	26.61	20	26.71	26.50	-17.8	28,125	-0.06%
2022/07/11	13.4	27.15	0	0.00	27.05	13.4	27,990	0.05%
2022/07/08	3.6	28.44	4.3	28.32	28.30	-0.7	28,352	0.00%
2022/07/07	5.8	28.57	0	0.00	28.60	5.8	28,510	0.02%
2022/07/06	1.1	28.70	14.5	28.87	28.60	-13.5	28,719	-0.05%
2022/07/05	1.2	29.18	1	29.05	29.05	0.2	29,133	0.00%
2022/07/04	1	29.00	0	0.00	28.95	1	29,590	0.00%
2022/07/01	9	29.02	1	29.20	29.10	8	30,456	0.03%
2022/06/30	3.5	29.06	5.3	29.11	29.00	-1.8	30,507	-0.01%
2022/06/29	0.1	29.55	11	29.54	29.40	-10.9	30,565	-0.04%
2022/06/28	0	0.00	5	29.70	29.70	-5	30,665	-0.02%
2022/06/23	0	0.00	6	29.30	29.40	-6	31,097	-0.02%
2022/06/22	2	29.15	1	28.95	28.95	1	30,976	0.00%
2022/06/21	1.2	29.36	30	29.33	29.50	-28.8	30,840	-0.09%
2022/06/17	5	29.07	0	0.00	29.10	5	30,830	0.02%
2022/06/16	3	29.50	1	29.60	29.50	2	30,482	0.01%
2022/06/15	1	29.05	0	0.00	29.15	1	30,603	0.00%
2022/06/14	0	0.00	1	29.25	29.45	-1	30,745	0.00%
2022/06/13	4	28.88	2	28.90	28.90	2	30,810	0.01%
2022/06/10	1.3	29.27	0	0.00	29.15	1.3	30,665	0.00%
2022/06/09	3.2	29.14	0	0.00	29.15	3.2	30,719	0.01%
2022/06/08	2	29.50	0	0.00	29.50	2	30,664	0.01%
2022/06/07	0.1	29.50	0	0.00	29.35	0.1	30,891	0.00%
2022/06/06	2	29.53	3	29.75	29.60	-1	31,008	0.00%
2022/06/02	2	29.53	0	0.00	29.55	2	31,306	0.01%
2022/06/01	6.3	30.16	1	30.15	29.80	5.3	31,558	0.02%
2022/05/31	4.5	29.88	0	0.00	30.60	4.5	31,353	0.01%
2022/05/30	3.3	29.70	0	0.00	30.05	3.3	30,566	0.01%
2022/05/27	2	29.20	4	29.40	29.40	-2	30,477	-0.01%
2022/05/26	8.1	28.85	0	0.00	28.80	8.1	30,519	0.03%
2022/05/25	0	0.00	2.2	29.45	29.55	-2.2	30,243	-0.01%
2022/05/24	0	0.00	2	29.60	29.45	-2	30,635	-0.01%
2022/05/23	1	28.90	2	29.00	29.45	-1	30,589	0.00%
2022/05/20	1	29.05	0	0.00	28.90	1	30,556	0.00%
2022/05/19	6.3	28.80	50	28.65	28.75	-43.7	30,358	-0.14%
2022/05/18	53.2	29.41	3	29.47	29.60	50.2	29,968	0.17%
2022/05/17	3	28.83	0.7	28.80	28.60	2.3	29,719	0.01%
2022/05/16	3.2	29.14	0	0.00	29.10	3.2	29,628	0.01%
2022/05/13	1.1	29.03	1	29.50	29.45	0.1	29,513	0.00%
2022/05/12	5.4	29.81	15	29.53	29.50	-9.7	29,045	-0.03%
2022/05/11	0.2	30.60	2	30.68	30.65	-1.8	28,676	-0.01%
2022/05/10	5.2	29.99	1	30.40	30.35	4.2	28,560	0.01%
2022/05/09	2.9	30.85	56	30.71	30.70	-53.1	28,178	-0.19%
2022/05/06	5.1	31.58	0	0.00	31.80	5.1	28,159	0.02%
2022/05/05	5.1	32.18	0	0.00	32.10	5.1	28,325	0.02%
2022/05/04	10.1	32.40	0	0.00	32.40	10.1	28,119	0.04%
2022/05/03	16.4	32.95	1	32.85	32.70	15.4	28,203	0.05%
2022/04/29	2	33.48	0	0.00	33.85	2	27,989	0.01%
2022/04/28	3	33.45	30	33.30	33.30	-27	27,975	-0.10%
2022/04/27	0	0.00	1.3	33.10	33.20	-1.3	27,580	0.00%
2022/04/26	1	33.20	4	33.29	33.45	-3	27,301	-0.01%
2022/04/25	12	32.44	0.2	32.60	32.45	11.8	26,959	0.04%
2022/04/22	3.1	32.46	8	32.93	33.00	-4.9	26,784	-0.02%
2022/04/21	2	32.40	1	32.10	32.20	1	26,673	0.00%
2022/04/20	0.3	32.40	1	31.90	32.50	-0.7	26,892	0.00%
2022/04/19	5.1	32.21	10.6	32.39	32.15	-5.5	26,908	-0.02%
2022/04/18	7.5	32.34	1.8	32.04	32.20	5.7	26,963	0.02%
2022/04/15	14	33.43	4	33.54	33.30	10	26,415	0.04%
2022/04/14	6.2	34.23	26	33.63	33.35	-19.8	26,342	-0.08%
2022/04/13	1	35.10	5	35.32	35.25	-4	25,645	-0.02%
2022/04/12	4	34.98	4.1	35.00	35.15	-0.1	25,441	0.00%
2022/04/11	2.2	34.97	17	35.04	35.35	-14.8	25,024	-0.06%
2022/04/08	49	34.85	25.9	34.61	34.85	23.1	24,284	0.10%
2022/04/07	17	34.27	60	34.00	33.75	-43	23,842	-0.18%
2022/04/06	11	33.62	4	33.80	34.05	7	22,977	0.03%
2022/04/01	6.2	32.99	1	33.00	33.00	5.2	22,610	0.02%
2022/03/31	1	33.05	1	33.10	33.05	0	22,363	0.00%
2022/03/30	4	32.84	2.1	32.85	32.85	1.9	22,078	0.01%
2022/03/29	2	32.45	2.1	32.25	32.30	-0.1	21,769	0.00%
2022/03/28	6	31.75	1	32.05	32.10	5	21,517	0.02%
2022/03/25	0	0.00	3	31.75	31.80	-3	21,349	-0.01%
2022/03/23	3	31.58	0	0.00	31.70	3	21,237	0.01%
2022/03/22	4	31.14	0	0.00	31.40	4	20,979	0.02%
2022/03/21	0.2	31.15	0	0.00	31.15	0.2	20,700	0.00%
2022/03/18	4	31.09	0.1	31.15	31.05	3.9	20,610	0.02%
2022/03/17	5	31.14	21	30.85	30.90	-16	20,246	-0.08%
2022/03/16	1	30.55	2	30.40	30.50	-1	19,838	-0.01%
2022/03/15	1	30.00	0.2	30.00	30.10	0.8	19,599	0.00%
2022/03/14	49.8	30.10	13	30.00	30.05	36.8	19,488	0.19%
2022/03/11	0	0.00	6.3	29.87	29.95	-6.3	19,522	-0.03%
2022/03/10	0.1	29.75	1	29.80	29.90	-0.9	19,461	0.00%
2022/03/09	2.1	28.90	1	29.00	28.80	1.1	19,237	0.01%
2022/03/08	12	28.70	54.1	28.81	28.95	-42.1	19,069	-0.22%
2022/03/07	18.3	29.03	4	29.04	29.20	14.3	18,755	0.08%
2022/03/04	0.1	29.75	0	0.00	29.70	0.1	18,877	0.00%
2022/03/03	0	0.00	6.6	29.88	29.95	-6.6	18,961	-0.03%
2022/03/02	49	29.90	0	0.00	29.90	49	19,008	0.26%
2022/03/01	10	29.58	1	29.75	29.80	9	18,859	0.05%
2022/02/25	18.2	29.31	0	0.00	29.45	18.2	19,000	0.10%
2022/02/24	17.5	29.47	51	29.36	29.60	-33.5	18,467	-0.18%
2022/02/23	8	29.96	0	0.00	30.00	8	18,052	0.04%
2022/02/22	2	29.83	2	29.80	30.00	0	18,132	0.00%
2022/02/21	3	30.18	3	30.10	30.20	0	17,846	0.00%
2022/02/18	0.1	30.40	0	0.00	30.35	0.1	17,825	0.00%
2022/02/17	1.2	30.51	2	30.60	30.50	-0.8	17,913	0.00%
2022/02/16	52	30.60	2.1	30.69	30.65	49.9	17,857	0.28%
2022/02/15	3.1	30.29	0	0.00	30.25	3.1	17,736	0.02%
2022/02/14	0.1	30.25	0	0.00	30.35	0.1	18,057	0.00%
2022/02/11	2	30.23	0.5	30.25	30.40	1.5	18,304	0.01%
2022/02/10	0.2	30.23	20.2	30.23	30.30	-20	18,248	-0.11%
2022/02/09	0.1	30.15	2	30.10	30.35	-1.9	18,159	-0.01%
2022/02/08	1.9	30.10	5	30.12	30.10	-3.1	17,802	-0.02%
2022/02/07	9	29.52	29.2	29.64	29.95	-20.2	17,460	-0.12%
2022/01/26	7.3	28.90	10.2	29.00	29.00	-2.9	16,923	-0.02%
2022/01/25	7	28.51	3	28.60	28.85	4	16,852	0.02%
2022/01/24	1.3	28.39	0.7	28.78	28.85	0.6	16,611	0.00%
2022/01/21	6.1	28.77	7.5	28.77	28.85	-1.4	16,652	-0.01%
2022/01/20	0.3	28.90	2	28.93	28.95	-1.7	16,580	-0.01%
2022/01/19	1.9	29.06	1	29.05	29.00	0.9	16,539	0.01%
2022/01/18	2.2	29.22	0	0.00	29.20	2.2	16,580	0.01%
2022/01/17	2.1	29.27	16	29.15	29.20	-13.9	16,515	-0.08%
2022/01/14	0.1	29.42	10	29.39	29.50	-9.9	16,375	-0.06%
2022/01/13	0.1	29.67	4	29.78	29.90	-3.9	16,353	-0.02%
2022/01/12	2	29.30	20	29.39	29.40	-18	16,038	-0.11%
2022/01/11	20	29.05	16	29.10	29.30	4	15,830	0.03%
2022/01/10	2.1	28.85	13	28.92	28.95	-10.9	15,589	-0.07%
2022/01/07	7.8	28.94	37	28.91	28.95	-29.2	15,599	-0.19%
2022/01/06	0	0.00	11.1	28.46	28.55	-11.1	15,267	-0.07%
2022/01/05	0	0.00	3	28.17	28.20	-3	14,964	-0.02%
2022/01/04	5	28.04	0.1	28.05	28.10	4.9	15,078	0.03%
2022/01/03	6	28.16	0	0.00	28.00	6	15,109	0.04%
2021/12/30	3.3	28.02	1.2	28.02	28.05	2.1	15,184	0.01%
2021/12/29	0.2	28.00	10.6	28.03	28.05	-10.4	15,235	-0.07%
2021/12/28	1	27.95	7.2	27.95	28.00	-6.2	15,216	-0.04%
2021/12/27	0.1	27.90	0.1	27.95	27.95	0	15,232	0.00%
2021/12/24	3	27.92	0.2	27.90	27.95	2.8	15,526	0.02%
2021/12/22	3	27.85	0	0.00	27.90	3	15,935	0.02%
2021/12/21	0.1	27.95	2	27.85	27.95	-1.9	15,970	-0.01%
2021/12/20	1.4	27.74	0	0.00	27.80	1.4	16,105	0.01%
2021/12/17	0	0.00	3	27.87	28.00	-3	16,162	-0.02%
2021/12/16	1	27.70	0	0.00	27.85	1	16,103	0.01%
2021/12/14	1	27.65	0	0.00	27.75	1	17,018	0.01%
2021/12/13	9	28.00	0	0.00	27.85	9	17,039	0.05%
2021/12/10	1	27.95	0	27.90	27.95	1	16,974	0.01%
2021/12/09	3.1	27.92	0	0.00	28.00	3.1	17,054	0.02%
2021/12/08	1	27.95	2	27.95	28.00	-1	17,096	-0.01%
2021/12/07	0	0.00	21	27.99	28.00	-21	17,150	-0.12%
2021/12/06	1.9	27.82	0	27.95	27.90	1.8	17,161	0.01%
2021/12/01	6.3	27.12	7	27.31	27.55	-0.7	17,536	0.00%
2021/11/30	5	27.09	0	0.00	26.95	5	17,713	0.03%
2021/11/29	14	27.21	11	27.24	27.20	3	17,555	0.02%
2021/11/26	7	27.56	1	27.60	27.60	6	18,159	0.03%
2021/11/25	2	27.90	0	0.00	27.90	2	19,582	0.01%
2021/11/24	1	27.85	6.3	27.95	28.00	-5.3	20,638	-0.03%
2021/11/23	1	27.30	4	27.35	27.40	-3	21,097	-0.01%
2021/11/22	1.1	27.48	28.2	27.29	27.50	-27.1	21,440	-0.13%
2021/11/19	4	27.74	0	0.00	27.65	4	21,606	0.02%
2021/11/18	14.8	27.90	16.6	27.90	27.95	-1.9	22,181	-0.01%
2021/11/17	2	27.90	4.8	27.86	27.95	-2.8	22,368	-0.01%
2021/11/16	0	0.00	11.2	27.88	27.90	-11.2	22,525	-0.05%
2021/11/15	11	27.76	7.1	27.82	27.95	3.9	22,819	0.02%
2021/11/12	2	27.80	8	27.66	27.60	-6	22,868	-0.03%
2021/11/11	15	27.69	6.1	27.53	27.75	8.9	23,019	0.04%
2021/11/10	3	27.35	30.3	27.32	27.35	-27.3	22,766	-0.12%
2021/11/08	19	26.90	1	26.85	26.90	18	22,524	0.08%
2021/11/05	2	26.75	4.2	26.70	26.80	-2.2	22,508	-0.01%
2021/11/04	1	26.75	13.1	26.75	26.70	-12.1	22,650	-0.05%
2021/11/03	0.5	26.70	0.1	26.70	26.70	0.4	22,821	0.00%
2021/11/02	17	26.70	10	26.70	26.70	7	22,957	0.03%
2021/11/01	9	26.72	3	26.80	26.65	6	23,062	0.03%
2021/10/29	9.3	26.46	2	26.55	26.55	7.3	23,108	0.03%
2021/10/28	1.1	26.61	0	0.00	26.60	1.1	22,959	0.00%
2021/10/27	1.4	26.66	2	26.70	26.75	-0.6	23,112	0.00%
2021/10/26	2.1	26.55	3.2	26.57	26.65	-1.1	23,197	0.00%
2021/10/25	6.1	26.37	7.5	26.40	26.35	-1.4	23,185	-0.01%
2021/10/22	4	26.45	0	0.00	26.45	4	23,368	0.02%
2021/10/21	0	0.00	6	26.46	26.50	-6	23,477	-0.03%
2021/10/20	6	26.25	4	26.30	26.30	2	23,426	0.01%
2021/10/19	2	26.23	1.1	26.25	26.25	0.9	23,572	0.00%
2021/10/18	0.4	26.20	4	26.21	26.20	-3.6	23,748	-0.02%
2021/10/15	0.2	26.15	1	26.20	26.20	-0.8	23,849	0.00%
2021/10/14	4	26.09	6.2	26.14	26.10	-2.2	23,979	-0.01%
2021/10/13	5	26.13	2	26.25	26.15	3	24,116	0.01%
2021/10/12	0.9	26.00	0	0.00	26.15	0.9	24,346	0.00%
2021/10/08	6.2	26.04	0	0.00	26.00	6.2	24,156	0.03%
2021/10/07	3	26.25	8	26.21	26.25	-5	24,320	-0.02%
2021/10/06	2	25.98	4	26.06	26.05	-2	24,491	-0.01%
2021/10/05	5.1	25.93	2.9	25.94	25.90	2.2	24,529	0.01%
2021/10/04	4	26.03	18	26.05	26.00	-14	24,580	-0.06%
2021/10/01	16.2	26.07	10	26.04	26.10	6.2	24,614	0.03%
2021/09/30	6.4	26.20	1.6	26.33	26.30	4.8	24,461	0.02%
2021/09/29	7	26.19	8	26.24	26.35	-1	24,349	0.00%
2021/09/28	5	26.34	0	0.00	26.40	5	24,262	0.02%
2021/09/27	7.3	26.41	2	26.40	26.40	5.3	24,322	0.02%
2021/09/24	7.7	26.40	13	26.32	26.30	-5.3	24,287	-0.02%
2021/09/23	4	26.11	8	26.14	26.25	-4	24,375	-0.02%
2021/09/22	27.4	25.89	13	25.93	25.90	14.4	24,477	0.06%
2021/09/17	4	26.25	37	26.30	26.25	-33	24,030	-0.14%
2021/09/16	1	26.30	1	26.35	26.35	0	23,797	0.00%
2021/09/15	1	26.30	1	26.35	26.30	0	23,745	0.00%
2021/09/14	1	26.30	0	0.00	26.35	1	23,843	0.00%
2021/09/13	1	26.30	12	26.30	26.30	-11	23,811	-0.05%
2021/09/10	5	26.18	1	26.25	26.30	4	23,932	0.02%
2021/09/09	3	26.22	6	26.22	26.25	-3	24,207	-0.01%
2021/09/08	5	26.20	0	0.00	26.25	5	24,179	0.02%
2021/09/07	106	26.11	0	0.00	26.25	106	24,088	0.44%	大買/鉅額交易
2021/09/06	103	26.25	0	0.00	26.25	103	23,993	0.43%	大買/鉅額交易
2021/09/03	6	26.29	0	0.00	26.30	6	23,818	0.03%
2021/09/02	1	26.15	7	26.19	26.25	-6	23,598	-0.03%
2021/09/01	16.8	26.12	0	0.00	26.05	16.8	23,230	0.07%
2021/08/31	27.3	26.11	10	26.11	26.60	17.3	22,507	0.08%
2021/08/30	5	27.82	4	27.83	27.85	1	20,942	0.00%
2021/08/27	33	27.51	37.1	27.51	27.70	-4.1	19,846	-0.02%
2021/08/26	0	0.00	13	27.35	27.40	-13	19,041	-0.07%
2021/08/25	7	27.36	10	27.32	27.35	-3	18,798	-0.02%
2021/08/24	2	27.03	21	26.96	27.30	-19	18,566	-0.10%
2021/08/20	3.2	26.83	11	26.89	26.85	-7.8	17,928	-0.04%
2021/08/19	1.1	26.95	1	26.85	26.95	0.1	18,302	0.00%
2021/08/18	4	27.00	2	26.95	27.00	2	17,916	0.01%
2021/08/16	4	26.68	11	26.69	26.70	-7	17,505	-0.04%
2021/08/13	4	26.85	1	26.85	26.95	3	17,345	0.02%
2021/08/12	0.3	26.95	20	26.95	27.00	-19.7	17,308	-0.11%
2021/08/11	0	0.00	7	26.98	27.00	-7	17,244	-0.04%
2021/08/10	5	26.90	16.8	26.90	27.00	-11.8	17,443	-0.07%
2021/08/09	4	26.75	0	0.00	26.90	4	18,082	0.02%
2021/08/06	0	0.00	6	26.84	26.85	-6	18,103	-0.03%
2021/08/05	2	26.90	3	26.87	26.90	-1	18,629	-0.01%
2021/08/04	5	26.90	0	0.00	26.90	5	20,131	0.02%
2021/08/03	7	26.89	0	0.00	26.95	7	20,465	0.03%
2021/08/02	5	26.62	63	26.80	26.90	-58	20,712	-0.28%
2021/07/30	0.3	26.55	67	26.63	26.50	-66.7	20,574	-0.32%
2021/07/29	0	0.00	4	26.60	26.60	-4	20,545	-0.02%
2021/07/28	3	26.35	1.1	26.50	26.50	1.9	20,655	0.01%
2021/07/27	3	26.52	2	26.50	26.50	1	21,197	0.00%
2021/07/26	3	26.55	0	0.00	26.50	3	21,430	0.01%
2021/07/23	3	26.53	2	26.60	26.60	1	21,524	0.00%
2021/07/22	18	26.21	27	26.41	26.45	-9	21,421	-0.04%
2021/07/21	3	26.32	0	0.00	26.35	3	21,320	0.01%
2021/07/20	0	0.00	27	26.36	26.40	-27	21,381	-0.13%
2021/07/19	1	26.30	0	0.00	26.40	1	21,433	0.00%
2021/07/16	2	26.43	25	26.45	26.50	-23	21,724	-0.11%
2021/07/15	8	26.33	8.4	26.33	26.35	-0.4	21,674	0.00%
2021/07/14	22	26.25	25	26.29	26.30	-3	21,797	-0.01%
2021/07/13	3	26.25	18	26.25	26.25	-15	21,942	-0.07%
2021/07/12	6	26.25	13	26.34	26.25	-7	22,083	-0.03%
2021/07/09	9.4	26.06	10	26.08	26.20	-0.6	22,478	0.00%
2021/07/08	20	26.11	0	0.00	26.20	20	22,743	0.09%
2021/07/07	55	26.10	5	26.10	26.15	50	22,891	0.22%
2021/07/06	10	26.14	30	26.14	26.15	-20	23,074	-0.09%
2021/07/05	1	26.00	0	0.00	26.05	1	23,161	0.00%
2021/07/02	3	25.98	2.2	26.00	26.00	0.8	23,201	0.00%
2021/07/01	12.3	26.13	89	26.07	26.00	-76.7	23,204	-0.33%
2021/06/30	1	26.20	12	26.26	26.30	-11	23,240	-0.05%
2021/06/29	1	26.05	8	26.15	26.15	-7	23,187	-0.03%
2021/06/28	3	26.22	32.1	26.30	26.25	-29.1	23,308	-0.12%
2021/06/25	1.2	26.10	2	26.10	26.15	-0.9	23,499	0.00%
2021/06/24	2	25.83	20	25.95	25.95	-18	23,579	-0.08%
2021/06/23	2	25.55	6	25.54	25.90	-4	23,683	-0.02%
2021/06/22	19	25.47	3	25.50	25.40	16	23,735	0.07%
2021/06/21	2.6	25.40	7	25.49	25.45	-4.4	23,739	-0.02%
2021/06/18	7.5	25.51	0	0.00	25.50	7.5	23,754	0.03%
2021/06/17	5	25.60	0	0.00	25.65	5	23,584	0.02%
2021/06/16	1	25.65	0	0.00	25.60	1	23,962	0.00%
2021/06/15	5	25.72	18	25.70	25.75	-13	23,927	-0.05%
2021/06/11	29	25.84	0	0.00	25.80	29	24,103	0.12%
2021/06/10	2	25.75	0	0.00	25.85	2	24,358	0.01%
2021/06/09	31	25.71	3	25.85	25.70	28	24,614	0.11%
2021/06/08	23	25.85	2.3	25.78	25.95	20.7	24,734	0.08%
2021/06/07	1	25.85	0	0.00	25.90	1	25,064	0.00%
2021/06/04	11	25.85	0	0.00	25.95	11	25,575	0.04%
2021/06/03	48	25.91	0	0.00	25.95	48	26,131	0.18%
2021/06/02	13	25.87	6	25.97	26.00	7	26,310	0.03%
2021/06/01	5.3	25.61	0	0.00	25.90	5.3	26,357	0.02%
2021/05/31	10	25.43	0	0.00	25.55	10	26,612	0.04%
2021/05/28	1.2	25.38	0	0.00	25.40	1.2	26,718	0.00%
2021/05/27	5	25.47	3	25.37	25.30	2	26,841	0.01%
2021/05/26	0	0.00	1	25.55	25.55	-1	27,010	0.00%
2021/05/25	25	25.40	14	25.45	25.40	11	27,379	0.04%
2021/05/24	9	25.31	151	25.25	25.25	-142	27,482	-0.52%	大賣/鉅額交易
2021/05/21	0	0.00	19.4	25.55	25.45	-19.4	27,796	-0.07%
2021/05/20	61	25.21	4	25.25	25.25	57	27,902	0.20%
2021/05/19	55	25.50	2	25.55	25.40	53	27,954	0.19%
2021/05/18	3	25.55	5.1	25.45	25.60	-2.1	28,091	-0.01%
2021/05/17	36.7	24.81	131.9	24.91	24.95	-95.2	28,481	-0.33%	大賣/
2021/05/14	16.5	25.54	3	25.50	25.55	13.5	27,862	0.05%
2021/05/13	53.2	25.21	0	0.00	25.35	53.2	27,860	0.19%
2021/05/12	91.9	25.16	26	25.77	25.40	65.9	27,438	0.24%
2021/05/11	10.3	26.49	1	26.50	26.25	9.3	26,033	0.04%
2021/05/10	1	26.60	6	26.77	26.80	-5	25,839	-0.02%
2021/05/07	0	0.00	0.5	26.60	26.65	-0.5	26,540	0.00%
2021/05/06	4	26.40	0.1	26.50	26.60	3.9	26,979	0.01%
2021/05/05	10	26.20	2.2	26.29	26.30	7.8	27,096	0.03%
2021/05/04	22.5	26.27	25.5	26.20	26.25	-3	27,266	-0.01%
2021/05/03	7.3	26.78	20	26.66	26.60	-12.7	26,904	-0.05%
2021/04/29	10.9	26.85	20.5	26.80	26.95	-9.6	27,035	-0.04%
2021/04/28	0	0.00	1	26.85	26.95	-1	27,148	0.00%
2021/04/26	1	26.95	5	26.96	27.00	-4	27,763	-0.01%
2021/04/23	2.4	26.71	0	0.00	26.80	2.4	27,879	0.01%
2021/04/22	11.1	26.90	18.1	26.83	26.85	-7	27,868	-0.03%
2021/04/21	3	27.02	19.6	27.04	27.00	-16.6	27,647	-0.06%
2021/04/20	6	27.16	16	27.10	27.20	-10	27,540	-0.04%
2021/04/19	4	27.04	25.5	27.12	27.25	-21.5	27,496	-0.08%
2021/04/16	10	26.85	4	26.80	26.95	6	27,294	0.02%
2021/04/15	2	26.85	19	26.78	26.90	-17	27,286	-0.06%
2021/04/14	3	26.35	62	26.30	26.35	-59	26,924	-0.22%
2021/04/13	2	26.20	1.6	26.20	26.25	0.4	26,728	0.00%
2021/04/12	3	26.13	1	26.20	26.20	2	26,557	0.01%
2021/04/09	1	26.15	7	26.20	26.15	-6	26,466	-0.02%
2021/04/08	2.2	26.10	0	0.00	26.20	2.2	26,487	0.01%
2021/04/07	1.7	26.15	5	26.15	26.15	-3.3	26,720	-0.01%
2021/04/06	2.4	26.11	1	26.10	26.10	1.4	26,731	0.01%
2021/04/01	5.1	26.09	10	26.10	26.10	-4.9	26,703	-0.02%
2021/03/31	4.3	26.09	0	0.00	26.10	4.3	26,666	0.02%
2021/03/30	12.9	26.15	0.7	26.20	26.20	12.2	26,416	0.05%
2021/03/26	1	26.10	10.4	26.15	26.20	-9.4	26,057	-0.04%
2021/03/25	2	26.05	2	26.05	26.05	0	25,970	0.00%
2021/03/24	2	26.00	10.8	25.95	26.00	-8.8	25,933	-0.03%
2021/03/23	2	25.95	1	26.00	25.90	1	26,008	0.00%
2021/03/22	15	25.97	4	25.98	25.95	11	25,951	0.04%
2021/03/19	4	25.95	0	0.00	26.05	4	26,046	0.02%
2021/03/18	0.2	26.15	8	26.13	26.10	-7.8	25,737	-0.03%
2021/03/17	7	26.07	13	26.12	26.00	-6	25,731	-0.02%
2021/03/16	10	26.18	2	26.15	26.20	8	25,656	0.03%
2021/03/15	8	25.92	17	26.06	26.10	-9	25,622	-0.04%
2021/03/12	1.4	25.89	0	0.00	25.95	1.4	25,843	0.01%
2021/03/11	14.3	25.99	1	25.95	25.90	13.3	25,925	0.05%
2021/03/10	23	26.00	5	25.95	26.00	18	25,775	0.07%
2021/03/09	11	25.60	118	25.60	25.70	-107	25,339	-0.42%	大賣/鉅額交易
2021/03/08	2.2	25.27	2	25.30	25.15	0.2	25,064	0.00%
2021/03/05	1	25.05	3	25.13	25.05	-2	25,058	-0.01%
2021/03/04	8.3	25.01	1.1	25.01	25.10	7.2	25,593	0.03%
2021/03/03	23	25.25	13	25.25	25.25	10	25,461	0.04%
2021/03/02	4	25.45	1	25.30	25.15	3	25,283	0.01%
2021/02/26	7	25.23	0	0.00	25.25	7	25,295	0.03%
2021/02/25	9	25.58	14.7	25.56	25.75	-5.7	24,685	-0.02%
2021/02/24	6	25.44	37	25.48	25.35	-31	24,484	-0.13%
2021/02/23	2.6	25.24	42.4	25.17	25.25	-39.8	24,729	-0.16%
2021/02/22	5	24.87	12.1	24.90	24.85	-7.1	24,809	-0.03%
2021/02/19	8.1	24.83	11	24.89	24.90	-2.9	25,091	-0.01%
2021/02/18	5	24.90	20	24.95	24.90	-15	25,108	-0.06%
2021/02/17	14	24.36	39	24.76	24.70	-25	25,169	-0.10%
2021/02/05	6	24.03	54	24.05	24.10	-48	24,668	-0.19%
2021/02/04	3	23.95	7	23.95	24.00	-4	24,738	-0.02%
2021/02/03	36	24.01	0	0.00	23.95	36	25,528	0.14%
2021/02/02	7.5	23.85	16.1	24.16	24.10	-8.6	25,657	-0.03%
2021/02/01	9.1	23.79	25	23.86	23.90	-15.9	25,792	-0.06%
2021/01/29	52.1	23.84	0	0.00	23.60	52.1	25,749	0.20%
2021/01/28	28	24.01	0	0.00	24.00	28	24,919	0.11%
2021/01/27	5.5	24.21	0	0.00	24.20	5.5	24,495	0.02%
2021/01/26	11.3	24.10	4.7	24.23	24.10	6.6	24,330	0.03%
2021/01/25	24	24.21	0	0.00	24.25	24	24,011	0.10%
2021/01/22	15	24.33	2	24.30	24.30	13	24,061	0.05%
2021/01/21	45.2	24.55	7	24.50	24.50	38.2	23,998	0.16%
2021/01/20	20.9	24.68	42.4	24.66	24.55	-21.5	23,734	-0.09%
2021/01/19	33	24.89	0	0.00	24.90	33	23,204	0.14%
2021/01/18	36	24.90	28	24.99	24.90	8	23,246	0.03%
2021/01/15	3.1	25.10	12	25.10	25.00	-8.9	23,093	-0.04%
2021/01/14	2.1	25.20	1	25.25	25.20	1.1	23,056	0.00%
2021/01/13	1	25.30	0	0.00	25.30	1	23,141	0.00%
2021/01/12	13.3	25.25	5.2	25.31	25.30	8.1	23,295	0.03%
2021/01/11	151	25.39	6	25.50	25.50	145	23,462	0.62%	大買/鉅額交易
2021/01/08	3	25.18	2	25.40	25.50	1	23,573	0.00%
2021/01/07	1	25.15	1	25.20	25.20	0	23,465	0.00%
2021/01/06	12.1	25.15	0	0.00	25.20	12.1	23,392	0.05%
2021/01/05	2	25.20	0	0.00	25.30	2	23,250	0.01%
2021/01/04	13.6	25.41	0	0.00	25.35	13.6	23,389	0.06%
2020/12/31	4	25.45	3	25.45	25.55	1	23,478	0.00%
2020/12/30	10	25.60	9	25.39	25.70	1	23,358	0.00%
2020/12/29	3	24.97	0	0.00	25.00	3	23,076	0.01%
2020/12/28	1	24.90	16	24.95	24.95	-15	23,218	-0.06%
2020/12/25	3	24.97	14	25.00	25.00	-11	23,198	-0.05%
2020/12/24	13	24.96	0	0.00	24.95	13	23,221	0.06%
2020/12/23	12.1	25.00	0	0.00	24.95	12.1	23,360	0.05%
2020/12/22	0	0.00	1	25.20	25.00	-1	23,614	0.00%
2020/12/21	4	25.20	0	0.00	25.30	4	24,413	0.02%
2020/12/18	0	0.00	1	25.30	25.15	-1	24,630	0.00%
2020/12/16	0	0.00	1	25.15	25.25	-1	25,276	0.00%
2020/12/15	37	24.90	1	24.90	24.85	36	25,416	0.14%
2020/12/14	5.1	25.03	1.6	25.07	25.00	3.5	25,176	0.01%
2020/12/11	6	25.05	5	25.05	25.10	1	25,001	0.00%
2020/12/10	4	25.04	3.2	25.05	25.00	0.8	24,867	0.00%
2020/12/09	2.4	25.05	41.2	25.02	25.10	-38.8	24,773	-0.16%
2020/12/08	29.5	24.99	1	24.95	25.05	28.5	24,550	0.12%
2020/12/07	26	25.22	0.8	25.35	25.15	25.2	24,111	0.10%
2020/12/04	5	25.35	0	0.00	25.40	5	24,198	0.02%
2020/12/03	6	25.26	0	0.00	25.25	6	24,136	0.02%
2020/12/02	26.4	25.15	8	25.15	25.30	18.4	24,269	0.08%
2020/12/01	12.6	25.19	8	25.22	25.30	4.6	24,275	0.02%
2020/11/30	9	25.31	14	25.43	25.15	-5	24,224	-0.02%
2020/11/27	10	25.43	0	0.00	25.45	10	24,017	0.04%
2020/11/26	3	25.42	6	25.45	25.55	-3	24,056	-0.01%
2020/11/25	3	25.43	1	25.65	25.40	2	24,236	0.01%
2020/11/24	1	25.70	0.5	25.65	25.75	0.5	24,014	0.00%
2020/11/23	59	25.59	3	25.55	25.60	56	23,973	0.23%
2020/11/20	10.3	25.41	45	25.31	25.35	-34.7	23,919	-0.15%
2020/11/19	23	25.51	0.5	25.60	25.65	22.5	23,463	0.10%
2020/11/18	20	25.86	1	25.85	25.85	19	23,071	0.08%
2020/11/17	3	25.97	2	25.98	26.10	1	22,736	0.00%
2020/11/16	11.4	26.01	11	26.14	26.15	0.4	23,108	0.00%
2020/11/13	5	26.05	10.4	26.00	26.10	-5.4	23,188	-0.02%
2020/11/12	4	26.13	38.5	26.18	26.15	-34.5	23,264	-0.15%
2020/11/11	47	26.26	18	26.39	26.50	29	23,204	0.12%
2020/11/10	2.3	25.71	15	25.78	25.80	-12.7	22,260	-0.06%
2020/11/09	3	25.37	2	25.30	25.45	1	21,970	0.00%
2020/11/05	6	24.91	0.6	25.10	25.05	5.4	21,637	0.02%
2020/11/04	10	24.89	0	0.00	24.85	10	21,638	0.05%
2020/11/03	1	24.80	1	24.70	24.90	0	21,556	0.00%
2020/11/02	7.6	24.33	3	24.30	24.60	4.6	21,661	0.02%
2020/10/30	22.8	24.30	0	0.00	24.30	22.8	21,827	0.10%
2020/10/29	21.6	24.41	0	0.00	24.35	21.6	21,638	0.10%
2020/10/28	1	24.60	0	0.00	24.70	1	21,705	0.00%
2020/10/27	8	24.75	0	0.00	24.75	8	21,812	0.04%
2020/10/26	7	24.89	16	25.05	24.95	-9	22,009	-0.04%
2020/10/23	10	24.79	0	0.00	24.75	10	22,506	0.04%
2020/10/22	2	24.60	3	24.67	24.80	-1	25,008	0.00%
2020/10/21	19.2	24.58	0	0.00	24.50	19.2	26,046	0.07%
2020/10/20	9.4	24.60	0	0.00	24.70	9.4	26,460	0.04%
2020/10/19	4	24.81	0	0.00	24.75	4	26,540	0.02%
2020/10/16	14	24.94	50	24.98	24.90	-36	26,756	-0.13%
2020/10/15	6	24.98	5	25.03	25.05	1	26,830	0.00%
2020/10/14	3	25.17	5	25.10	25.15	-2	26,846	-0.01%
2020/10/13	6	25.19	0	0.00	25.15	6	27,029	0.02%
2020/10/12	1.2	25.24	0	0.00	25.35	1.2	27,217	0.00%
2020/10/08	17	25.35	5	25.35	25.35	12	27,219	0.04%
2020/10/06	0	0.00	1	25.65	25.75	-1	27,617	0.00%
2020/10/05	11.6	25.55	0.1	25.65	25.45	11.5	27,813	0.04%
2020/09/30	0	0.00	15	25.75	25.60	-15	27,790	-0.05%
2020/09/29	0	0.00	6	25.97	25.80	-6	27,958	-0.02%
2020/09/28	19	25.85	2	25.90	25.90	17	28,192	0.06%
2020/09/25	8.1	25.35	4	25.43	25.30	4.1	28,384	0.01%
2020/09/24	52	24.93	1	24.85	24.90	51	28,287	0.18%
2020/09/23	6.4	25.55	3	25.55	25.55	3.4	27,546	0.01%
2020/09/22	11.1	25.69	2	25.65	25.60	9.1	27,331	0.03%
2020/09/21	10	26.11	4	26.16	26.05	6	27,043	0.02%
2020/09/18	3.2	26.41	55.2	26.41	26.40	-52	26,918	-0.19%
2020/09/17	31	26.55	0	0.00	26.60	31	26,755	0.12%
2020/09/16	0	0.00	55	26.65	26.70	-55	26,831	-0.20%
2020/09/14	12	26.58	0	0.00	26.60	12	27,256	0.04%
2020/09/11	1	26.60	2	26.68	26.70	-1	27,304	0.00%
2020/09/10	1	26.61	19	26.69	26.70	-18	27,557	-0.07%
2020/09/09	11.5	26.41	5	26.30	26.60	6.5	27,873	0.02%
2020/09/08	15.5	26.60	3.2	26.56	26.60	12.4	27,947	0.04%
2020/09/07	9	26.62	1.1	26.66	26.70	7.9	28,718	0.03%
2020/09/04	19	26.71	5	26.70	26.65	14	29,062	0.05%
2020/09/03	5.2	26.81	0	0.00	26.85	5.2	29,103	0.02%
2020/09/02	26.2	26.86	0.1	27.00	26.90	26.1	29,261	0.09%
2020/09/01	19.6	27.08	0	0.00	27.20	19.6	29,059	0.07%
2020/08/31	0	0.00	21	27.15	27.20	-21	29,157	-0.07%
2020/08/28	2.3	27.17	0	0.00	27.20	2.3	29,474	0.01%
2020/08/27	9	27.19	3.1	27.20	27.20	5.9	29,939	0.02%
2020/08/26	9.5	27.30	0.2	27.35	27.35	9.4	30,396	0.03%
2020/08/25	1	27.10	1	27.25	27.25	0	30,506	0.00%
2020/08/24	7	27.14	0	0.00	27.05	7	31,756	0.02%
2020/08/21	5	27.32	8	27.26	27.40	-3	32,195	-0.01%
2020/08/20	24	27.01	9	26.95	27.05	15	32,276	0.05%
2020/08/19	2	27.65	12	27.74	27.55	-10	32,031	-0.03%
2020/08/18	0	0.00	27	27.25	27.50	-27	31,835	-0.08%
2020/08/17	3	27.00	0	0.00	27.10	3	32,140	0.01%
2020/08/14	10	26.90	2	26.90	26.95	8	32,209	0.02%
2020/08/13	7	26.95	10	27.05	27.00	-3	32,374	-0.01%
2020/08/12	3	26.82	0	0.00	26.85	3	32,598	0.01%
2020/08/11	331	26.90	0	0.00	26.85	331	32,816	1.01%	大買/鉅額交易
2020/08/10	87	26.86	0	0.00	26.85	87	32,858	0.26%
2020/08/07	2	26.95	0	0.00	26.90	2	32,913	0.01%
2020/08/06	41	26.96	1	26.90	27.00	40	33,007	0.12%
2020/08/05	11	26.91	0	0.00	26.90	11	33,092	0.03%
2020/08/04	4	27.00	6	26.96	27.10	-2	33,189	-0.01%
2020/08/03	15	26.86	0	0.00	26.80	15	33,177	0.05%
2020/07/31	6	27.12	4	27.10	27.10	2	32,897	0.01%
2020/07/30	68.6	27.30	0	0.00	27.25	68.6	32,868	0.21%
2020/07/29	71	27.09	6	27.42	27.20	65	32,705	0.20%
2020/07/28	107	26.70	453	26.92	26.95	-346	32,413	-1.07%	大買/大賣/鉅額交易
2020/07/27	14	28.94	42	28.85	28.95	-28	30,383	-0.09%
2020/07/24	27	28.96	12.8	28.92	28.95	14.2	29,551	0.05%
2020/07/23	29.9	29.10	0	0.00	29.10	29.9	29,042	0.10%
2020/07/22	7	29.05	0	0.00	29.20	7	28,988	0.02%
2020/07/21	1	29.25	0	0.00	29.25	1	28,612	0.00%
2020/07/20	12	29.21	3.3	29.21	29.25	8.7	28,624	0.03%
2020/07/17	0	0.00	42	29.10	29.15	-42	28,770	-0.15%
2020/07/16	0	0.00	26	28.95	28.95	-26	29,162	-0.09%
2020/07/15	0	0.00	1	28.90	28.85	-1	29,174	0.00%
2020/07/14	3	28.80	0	0.00	28.80	3	29,484	0.01%
2020/07/13	2	28.53	15	28.56	28.80	-13	29,705	-0.04%
2020/07/10	11.3	28.14	1	28.30	28.30	10.3	29,897	0.03%
2020/07/09	14	28.31	3	28.38	28.30	11	30,300	0.04%
2020/07/08	2.2	28.36	16	28.42	28.45	-13.8	30,544	-0.05%
2020/07/07	6	28.24	31	28.40	28.30	-25	30,728	-0.08%
2020/07/06	1	28.30	17	28.19	28.40	-16	31,080	-0.05%
2020/07/03	1	28.10	0.5	28.15	28.10	0.5	31,273	0.00%
2020/07/02	8.5	27.99	36	28.05	28.05	-27.5	31,621	-0.09%
2020/07/01	11	27.86	2	27.95	28.00	9	32,269	0.03%
2020/06/30	8	27.76	0	0.00	27.80	8	32,596	0.02%
2020/06/29	6	27.78	0	0.00	27.80	6	32,870	0.02%
2020/06/24	10.5	27.95	0	0.00	27.95	10.5	33,276	0.03%
2020/06/22	1	27.85	1	27.80	27.80	0	34,936	0.00%
2020/06/19	0	0.00	4	27.91	27.80	-4	36,670	-0.01%
2020/06/18	8	27.92	4	27.98	28.00	4	37,548	0.01%
2020/06/17	7	27.97	0	0.00	28.05	7	38,448	0.02%
2020/06/16	1.1	28.10	3	27.93	28.05	-1.9	41,134	0.00%
2020/06/15	19	27.62	3	27.67	27.50	16	44,287	0.04%
2020/06/12	57	27.63	3	27.68	27.65	54	46,443	0.12%
2020/06/11	11	28.05	22	28.40	28.00	-11	48,087	-0.02%
2020/06/10	3	28.23	1	28.25	28.35	2	48,827	0.00%
2020/06/09	20	28.15	10	28.08	28.20	10	50,493	0.02%
2020/06/08	14	28.07	4	28.10	28.10	10	52,153	0.02%
2020/06/05	1	28.00	2.6	28.06	28.00	-1.6	52,394	0.00%
2020/06/04	17.5	27.98	0	0.00	28.10	17.5	52,914	0.03%
2020/06/03	5	28.11	4	28.04	28.20	1	53,442	0.00%
2020/06/02	7	27.35	36	27.14	27.55	-29	53,144	-0.05%
2020/06/01	10	26.82	0	0.00	27.05	10	52,883	0.02%
2020/05/29	9	26.83	10	27.00	26.65	-1	52,809	0.00%
2020/05/28	14.2	26.85	0	0.00	26.80	14.2	51,720	0.03%
2020/05/27	9	26.94	6	26.95	26.95	3	51,943	0.01%
2020/05/26	2	26.98	20.2	26.95	26.90	-18.2	52,311	-0.03%
2020/05/25	6	26.79	0	0.00	26.85	6	52,400	0.01%
2020/05/22	26	26.80	0	0.00	26.75	26	52,542	0.05%
2020/05/21	29.6	27.01	8	27.04	27.00	21.6	52,286	0.04%
2020/05/20	3	27.02	10	27.07	27.00	-7	52,172	-0.01%
2020/05/19	25	26.92	12	27.03	26.90	13	52,337	0.02%
2020/05/18	1	26.80	7	26.90	26.80	-6	52,591	-0.01%
2020/05/15	38	27.01	8	26.91	26.95	30	52,388	0.06%
2020/05/14	14	26.94	0	0.00	26.90	14	52,322	0.03%
2020/05/13	6	27.07	0.1	27.20	27.15	5.9	52,245	0.01%
2020/05/12	22	26.92	0	0.00	26.85	22	52,304	0.04%
2020/05/11	2	27.10	12	27.13	27.05	-10	52,086	-0.02%
2020/05/08	4	26.89	4	26.88	26.85	0	51,777	0.00%
2020/05/07	6	26.81	0	0.00	26.80	6	51,779	0.01%
2020/05/06	3	26.77	0	0.00	26.85	3	51,838	0.01%
2020/05/05	7	26.85	0	0.00	26.85	7	51,890	0.01%
2020/05/04	16	26.75	5	26.66	26.80	11	52,065	0.02%
2020/04/30	27	27.21	11	27.27	27.30	16	51,954	0.03%
2020/04/29	34	26.80	30	26.79	26.75	4	51,951	0.01%
2020/04/28	15.4	26.36	0	0.00	26.40	15.4	52,197	0.03%
2020/04/27	0	0.00	7	26.00	26.20	-7	53,523	-0.01%
2020/04/24	1	25.70	1	25.70	25.70	0	53,499	0.00%
2020/04/23	5.6	25.47	0	0.00	25.50	5.6	53,577	0.01%
2020/04/22	9	25.21	1	25.20	25.35	8	53,322	0.02%
2020/04/21	45	25.73	0	0.00	25.60	45	53,060	0.08%
2020/04/20	13	26.13	1	26.15	26.20	12	52,741	0.02%
2020/04/17	23	26.48	13	26.41	26.30	10	52,728	0.02%
2020/04/16	13	26.39	0	0.00	26.40	13	52,423	0.02%
2020/04/15	31	26.57	23	26.56	26.65	8	52,003	0.02%
2020/04/14	24	25.95	8	26.04	26.05	16	51,453	0.03%
2020/04/13	25	25.50	95.3	25.59	25.50	-70.3	50,789	-0.14%
2020/04/10	52	25.84	0	0.00	25.85	52	50,395	0.10%
2020/04/09	54	25.43	12	25.54	25.50	42	50,027	0.08%
2020/04/08	18	24.89	5	24.82	25.00	13	49,387	0.03%
2020/04/07	18	24.52	0	0.00	24.60	18	48,829	0.04%
2020/04/06	21	24.11	11	24.29	24.25	10	48,303	0.02%
2020/04/01	85.1	24.30	4.5	24.31	24.25	80.7	47,488	0.17%
2020/03/31	6	24.31	0	0.00	24.25	6	47,045	0.01%
2020/03/30	9	23.86	11	23.80	24.10	-2	46,440	0.00%
2020/03/27	54	24.39	8	24.33	24.20	46	45,793	0.10%
2020/03/26	25	23.87	26	24.00	24.10	-1	44,854	0.00%
2020/03/25	241	24.23	104.5	24.28	24.20	136.5	44,137	0.31%	大買/大賣/鉅額交易
2020/03/24	107	22.84	5	22.79	22.55	102	42,342	0.24%	大買/鉅額交易
2020/03/23	25.2	20.76	7	20.98	21.20	18.2	41,251	0.04%
2020/03/20	86	21.51	19	21.23	22.00	67	40,385	0.17%
2020/03/19	120.6	20.17	24	20.17	20.00	96.6	37,521	0.26%	大買/
2020/03/18	67	22.66	12	22.76	22.20	55	34,172	0.16%
2020/03/17	64	23.90	31	23.87	23.55	33	31,722	0.10%
2020/03/16	60	25.45	60	25.47	25.20	0	29,142	0.00%
2020/03/13	50.7	25.78	237	25.41	26.50	-186.3	27,814	-0.67%	大賣/鉅額交易
2020/03/12	48.4	27.17	8	27.19	27.05	40.4	25,814	0.16%
2020/03/11	17	27.90	0	0.00	27.80	17	23,779	0.07%
2020/03/10	33	27.74	17	27.48	28.00	16	23,290	0.07%
2020/03/09	51	28.32	2	28.15	28.15	49	22,550	0.22%
2020/03/06	6	29.06	0	0.00	29.10	6	21,517	0.03%
2020/03/05	0	0.00	12	29.33	29.50	-12	21,338	-0.06%
2020/03/04	5	28.75	0	0.00	29.00	5	21,176	0.02%
2020/03/03	12	28.93	1	28.90	28.80	11	20,984	0.05%
2020/03/02	13.5	28.66	10	28.60	28.65	3.5	20,932	0.02%
2020/02/27	22	29.11	2	29.33	29.05	20	20,703	0.10%
2020/02/26	16	29.35	0	0.00	29.30	16	20,238	0.08%
2020/02/25	13	29.10	10	29.60	29.55	3	19,898	0.02%
2020/02/24	12	29.59	0	0.00	29.50	12	19,823	0.06%
2020/02/21	0	0.00	4	30.10	29.85	-4	19,619	-0.02%
2020/02/20	28.1	30.07	3	30.12	30.00	25.1	19,522	0.13%
2020/02/19	0	0.00	12	29.75	29.85	-12	19,144	-0.06%
2020/02/18	12	29.00	5	29.05	29.10	7	18,671	0.04%
2020/02/17	2	28.80	16	28.99	29.00	-14	18,647	-0.08%
2020/02/14	2.1	28.93	0	0.00	28.90	2.1	18,642	0.01%
2020/02/13	1	28.95	2	29.03	29.00	-1	18,620	-0.01%
2020/02/11	2	28.70	0	0.00	28.75	2	18,687	0.01%
2020/02/10	10	28.52	0	0.00	28.70	10	18,861	0.05%
2020/02/07	8	28.78	6	28.75	28.70	2	18,737	0.01%
2020/02/06	4	29.01	4	29.08	29.10	0	18,665	0.00%
2020/02/05	7	28.77	28	28.88	28.85	-21	18,499	-0.11%
2020/02/04	6	28.63	2	28.63	28.65	4	18,357	0.02%
2020/02/03	16.5	27.80	1	28.00	28.05	15.5	18,545	0.08%
2020/01/31	20	28.28	8.1	28.20	28.10	11.9	18,420	0.06%
2020/01/30	50	28.28	18	28.33	28.10	32	17,785	0.18%
2020/01/20	7	29.24	3	29.23	29.30	4	16,237	0.02%
2020/01/17	3	28.85	0	0.00	29.00	3	15,991	0.02%
2020/01/16	10	28.75	0.2	28.85	28.85	9.8	15,868	0.06%
2020/01/15	8	28.66	0	0.00	28.60	8	15,794	0.05%
2020/01/14	6	28.68	1	28.90	28.65	5	15,721	0.03%
2020/01/13	2	28.20	17	28.50	28.55	-15	15,440	-0.10%
2020/01/10	10	28.10	2	28.10	28.10	8	15,239	0.05%
2020/01/09	5	27.85	0	0.00	27.90	5	15,069	0.03%
2020/01/08	5	27.69	1	27.75	27.70	4	15,230	0.03%
2020/01/07	5	27.72	26.4	27.80	27.80	-21.4	15,216	-0.14%
2020/01/06	8	27.85	0	0.00	27.80	8	15,294	0.05%
2020/01/02	5	27.90	1	27.90	27.95	4	15,482	0.03%
2019/12/31	10	27.90	0	0.00	27.90	10	15,445	0.06%
2019/12/27	2	27.90	2	27.93	27.95	0	15,529	0.00%
2019/12/26	0	0.00	0.8	27.90	27.85	-0.8	15,592	-0.01%
2019/12/25	10	27.90	1	27.90	27.90	9	15,758	0.06%
2019/12/24	11	27.95	1.5	27.93	27.90	9.5	15,911	0.06%
2019/12/23	0	0.00	4	27.79	27.90	-4	15,950	-0.03%
2019/12/20	0	0.00	4	27.76	27.75	-4	15,979	-0.03%
2019/12/19	2	27.70	0	0.00	27.75	2	15,914	0.01%
2019/12/18	0	0.00	2	27.70	27.85	-2	15,907	-0.01%
2019/12/17	0	0.00	12	27.65	27.75	-12	16,078	-0.07%
2019/12/13	2	27.50	0	0.00	27.55	2	16,073	0.01%
2019/12/12	0	0.00	4	27.45	27.40	-4	16,057	-0.02%
2019/12/11	3.4	27.31	0	0.00	27.30	3.4	16,098	0.02%
2019/12/09	3	27.20	0	0.00	27.25	3	16,537	0.02%
2019/12/06	2	27.15	0	0.00	27.15	2	17,030	0.01%
2019/12/05	1	27.15	0	0.00	27.15	1	17,289	0.01%
2019/12/04	4	27.14	0	0.00	27.25	4	17,203	0.02%
2019/12/03	4	27.34	0	0.00	27.35	4	17,190	0.02%
2019/12/02	9	27.08	5	27.15	27.25	4	17,201	0.02%
2019/11/29	43	27.05	0	0.00	27.05	43	17,281	0.25%
2019/11/27	3	27.17	2	27.20	27.30	1	17,356	0.01%
2019/11/25	1	27.15	0	0.00	27.15	1	16,797	0.01%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	3	27.27	0	0.00	27.35	3	16,943	0.02%
2019/11/20	5	27.39	0	0.00	27.55	5	16,831	0.03%
2019/11/19	0.8	27.65	52.4	27.45	27.65	-51.6	16,890	-0.31%
2019/11/15	0	0.00	2	27.30	27.25	-2	17,072	-0.01%
2019/11/14	2	27.08	1	27.10	27.05	1	17,235	0.01%
2019/11/13	26	27.25	0	0.00	27.15	26	17,353	0.15%
2019/11/12	25	27.25	0	0.00	27.25	25	17,339	0.14%
2019/11/11	7	27.29	0	0.00	27.30	7	17,327	0.04%
2019/11/08	2	27.70	0	0.00	27.60	2	17,195	0.01%
2019/11/07	4	27.59	0	0.00	27.60	4	17,273	0.02%
2019/11/06	1	27.85	0	0.00	27.95	1	17,197	0.01%
2019/11/05	2	27.80	4	27.85	27.90	-2	17,289	-0.01%
2019/11/04	7	27.63	11	27.66	27.75	-4	17,563	-0.02%
2019/11/01	8	27.37	0	0.00	27.50	8	17,925	0.04%
2019/10/31	12	27.77	1	27.75	27.55	11	18,214	0.06%
2019/10/30	7	27.45	2	27.45	27.40	5	18,214	0.03%
2019/10/28	2	26.80	0	0.00	26.80	2	18,203	0.01%
2019/10/25	0	0.00	14	26.69	26.70	-14	18,649	-0.08%
2019/10/24	0	0.00	19.6	26.61	26.70	-19.6	19,125	-0.10%
2019/10/23	3.3	26.50	3.7	26.41	26.35	-0.4	20,671	0.00%
2019/10/22	6	26.40	7	26.45	26.55	-1	21,359	0.00%
2019/10/18	0	0.00	1	26.40	26.40	-1	22,047	0.00%
2019/10/16	10	26.45	1	26.50	26.40	9	22,101	0.04%
2019/10/15	1	26.25	0	0.00	26.40	1	22,027	0.00%
2019/10/09	8	26.18	0	0.00	26.25	8	22,129	0.04%
2019/10/08	0	0.00	1	26.50	26.30	-1	22,168	0.00%
2019/10/04	2	26.15	45	26.20	26.15	-43	22,638	-0.19%
2019/10/03	11	26.20	4	26.15	26.20	7	22,613	0.03%
2019/10/02	5	26.34	0	0.00	26.40	5	22,580	0.02%
2019/10/01	1	26.40	0.1	26.55	26.50	0.9	22,573	0.00%
2019/09/27	3	26.32	10	26.40	26.25	-7	22,506	-0.03%
2019/09/26	5	26.57	4	26.40	26.40	1	22,495	0.00%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	2	26.63	10	26.75	26.75	-8	22,930	-0.03%
2019/09/23	1	26.70	5	26.70	26.60	-4	23,043	-0.02%
2019/09/20	0	0.00	3	26.80	26.80	-3	23,223	-0.01%
2019/09/19	0	0.00	2	26.40	26.60	-2	22,928	-0.01%
2019/09/18	1	26.50	0	0.00	26.60	1	22,929	0.00%
2019/09/17	2	26.15	3	26.15	26.35	-1	22,955	0.00%
2019/09/16	1	26.25	0	0.00	26.35	1	23,115	0.00%
2019/09/12	5.9	26.46	1	26.45	26.40	4.9	23,217	0.02%
2019/09/11	0	0.00	4.1	26.49	26.55	-4.1	23,404	-0.02%
2019/09/10	1	26.50	3	26.40	26.50	-2	23,314	-0.01%
2019/09/06	1	25.45	0	0.00	25.50	1	23,148	0.00%
2019/09/05	1.8	25.34	0.1	25.45	25.35	1.6	23,710	0.01%
2019/09/04	5	25.42	4	25.40	25.30	1	25,069	0.00%
2019/09/03	1	25.70	16	25.75	25.50	-15	26,001	-0.06%
2019/09/02	2	25.25	0	0.00	25.40	2	26,062	0.01%
2019/08/30	1	25.10	0	0.00	25.25	1	26,219	0.00%
2019/08/29	7	24.85	2.3	24.87	24.95	4.8	26,212	0.02%
2019/08/28	4	25.00	0	0.00	24.95	4	26,278	0.02%
2019/08/27	2.8	24.93	0	0.00	24.90	2.8	26,610	0.01%
2019/08/26	6	24.76	3	24.85	24.75	3	26,731	0.01%
2019/08/23	6	24.80	0	0.00	24.95	6	27,028	0.02%
2019/08/22	16	24.97	2	25.05	24.85	14	27,080	0.05%
2019/08/21	3.6	25.11	0	0.00	25.00	3.6	27,472	0.01%
2019/08/20	2	25.43	0	0.00	25.25	2	27,503	0.01%
2019/08/19	4	25.39	3	25.47	25.40	1	27,585	0.00%
2019/08/15	8	24.86	0	0.00	24.95	8	27,574	0.03%
2019/08/14	3	25.08	0	0.00	25.05	3	28,148	0.01%
2019/08/13	12	25.00	0	0.00	24.95	12	28,151	0.04%
2019/08/12	2	25.25	0	0.00	25.15	2	28,133	0.01%
2019/08/08	1.3	25.33	0	0.00	25.25	1.3	28,093	0.00%
2019/08/07	68	25.09	15	24.85	24.95	53	28,051	0.19%
2019/08/06	20	24.90	13	25.02	25.00	7	28,144	0.02%
2019/08/05	10	24.99	0	0.00	25.00	10	27,843	0.04%
2019/08/02	4	25.24	1	25.25	25.25	3	27,540	0.01%
2019/08/01	6	25.69	0	0.00	25.60	6	27,284	0.02%
2019/07/31	11	26.00	2	25.85	26.00	9	26,895	0.03%
2019/07/30	2	25.65	0	0.00	25.65	2	26,736	0.01%
2019/07/29	7	25.86	1	25.80	25.85	6	26,960	0.02%
2019/07/26	22	26.10	3	26.25	26.15	19	26,721	0.07%
2019/07/25	36	26.48	14	26.40	26.30	22	26,367	0.08%
2019/07/24	13.1	28.19	0	0.00	28.10	13.1	24,865	0.05%
2019/07/23	6	28.07	1	28.00	28.10	5	24,492	0.02%
2019/07/22	60	28.00	81.2	27.91	27.95	-21.2	24,260	-0.09%
2019/07/18	10	27.20	0	0.00	27.20	10	23,830	0.04%
2019/07/15	3	27.45	4	27.38	27.50	-1	23,605	0.00%
2019/07/12	0	0.00	5	27.28	27.35	-5	23,437	-0.02%
2019/07/11	1	27.05	23	27.09	27.20	-22	23,233	-0.09%
2019/07/10	12	26.46	0	0.00	26.50	12	22,762	0.05%
2019/07/09	12	26.30	0	0.00	26.20	12	22,823	0.05%
2019/07/08	10	26.30	8	26.40	26.35	2	23,065	0.01%
2019/07/05	0	0.00	2	26.45	26.45	-2	23,175	-0.01%
2019/07/04	0	0.00	2	26.35	26.40	-2	23,236	-0.01%
2019/07/03	2	25.80	3	25.93	26.10	-1	23,491	0.00%
2019/07/02	4	25.85	2	25.88	25.90	2	23,672	0.01%
2019/07/01	4	25.94	2.2	25.82	26.00	1.8	23,789	0.01%
2019/06/28	17	26.00	0	0.00	26.00	17	23,488	0.07%
2019/06/27	3	26.33	2	26.40	26.35	1	23,380	0.00%
2019/06/25	1	26.45	0	0.00	26.45	1	23,461	0.00%
2019/06/21	1	26.25	0	0.00	26.25	1	23,732	0.00%
2019/06/20	2	26.28	0	0.00	26.30	2	23,667	0.01%
2019/06/19	0	0.00	4	26.10	26.35	-4	23,701	-0.02%
2019/06/18	2	25.95	0	0.00	25.95	2	23,540	0.01%
2019/06/17	40	25.90	1	26.05	25.90	39	23,709	0.16%
2019/06/14	2	25.75	5	25.82	25.90	-3	23,776	-0.01%
2019/06/13	16	25.54	17	25.59	25.55	-1	24,075	0.00%
2019/06/12	189	25.80	111	25.57	25.80	78	23,782	0.33%	大買/大賣/
2019/06/11	61	26.80	3	26.55	26.55	58	22,365	0.26%
2019/06/10	0	0.00	1	27.35	27.30	-1	21,359	0.00%
2019/06/04	2	27.15	2	27.15	27.40	0	20,989	0.00%
2019/06/03	0	0.00	1	27.15	27.20	-1	21,008	0.00%
2019/05/31	0	0.00	2	27.45	27.40	-2	20,625	-0.01%
2019/05/30	0	0.00	3	26.90	27.20	-3	20,292	-0.01%
2019/05/29	1	26.60	1	26.60	26.60	0	20,092	0.00%
2019/05/28	4	26.54	2	26.55	26.65	2	20,048	0.01%
2019/05/24	20	26.00	0	0.00	26.10	20	19,623	0.10%
2019/05/23	4	25.89	0	0.00	25.95	4	19,414	0.02%
2019/05/22	8	25.93	0	0.00	26.05	8	19,294	0.04%
2019/05/21	4	26.10	12.1	25.65	26.20	-8.1	19,193	-0.04%
2019/05/20	0	0.00	82	25.33	25.50	-82	18,601	-0.44%
2019/05/17	1	25.20	0	0.00	25.15	1	18,585	0.01%
2019/05/15	0	0.00	15	25.21	25.15	-15	18,588	-0.08%
2019/05/14	5	24.98	0	0.00	25.00	5	18,916	0.03%
2019/05/13	0	0.00	90	25.20	25.20	-90	18,807	-0.48%
2019/05/10	0	0.00	1	25.05	25.00	-1	18,849	-0.01%
2019/05/09	2	25.00	0.1	25.05	25.00	1.9	18,933	0.01%
2019/05/08	0	0.00	7	25.11	25.10	-7	18,851	-0.04%
2019/05/06	13	24.95	31	24.96	25.00	-18	18,814	-0.10%
2019/05/03	3	25.28	3	25.30	25.30	0	18,468	0.00%
2019/05/02	0	0.00	6	25.52	25.50	-6	18,253	-0.03%
2019/04/30	5	25.36	9	25.31	25.35	-4	18,221	-0.02%
2019/04/29	0	0.00	4	25.29	25.40	-4	18,211	-0.02%
2019/04/26	0	0.00	26.7	24.70	24.75	-26.7	17,998	-0.15%
2019/04/24	5	24.35	0	0.00	24.25	5	17,982	0.03%
2019/04/22	4	24.16	29	24.17	24.20	-25	17,908	-0.14%
2019/04/19	0	0.00	4	24.00	24.10	-4	18,069	-0.02%
2019/04/17	0	0.00	6	23.97	23.95	-6	18,505	-0.03%
2019/04/15	26	23.77	0	0.00	24.00	26	18,807	0.14%
2019/04/12	3	23.72	0.1	23.90	23.85	2.9	18,693	0.02%
2019/04/11	3	23.85	0	0.00	23.90	3	18,397	0.02%
2019/04/10	1	23.95	5	24.00	24.00	-4	18,284	-0.02%
2019/04/09	9	23.91	0	0.00	24.00	9	18,336	0.05%
2019/04/08	72	24.07	2	24.10	23.95	70	18,029	0.39%
2019/04/03	90	23.90	52	23.80	24.00	38	17,704	0.21%
2019/04/02	0.1	24.00	5	23.92	24.00	-4.9	17,400	-0.03%
2019/04/01	0	0.00	5	23.85	23.85	-5	17,289	-0.03%
2019/03/28	1	23.40	1	23.45	23.60	0	16,965	0.00%
2019/03/27	24.1	23.45	0	0.00	23.45	24.1	16,785	0.14%
2019/03/26	1	23.55	5	23.55	23.55	-4	16,543	-0.02%
2019/03/25	32	23.45	1	23.50	23.45	31	16,759	0.18%
2019/03/22	0	0.00	5	23.48	23.60	-5	16,503	-0.03%
2019/03/21	0	0.00	1	23.30	23.35	-1	16,257	-0.01%
2019/03/20	15	23.25	1	23.25	23.30	14	16,136	0.09%
2019/03/19	1	23.20	21	23.30	23.30	-20	15,773	-0.13%
2019/03/18	26	23.08	0	0.00	23.10	26	15,502	0.17%
2019/03/15	4	22.45	5	22.50	22.50	-1	14,950	-0.01%
2019/03/14	0	0.00	1	22.35	22.35	-1	14,889	-0.01%
2019/03/12	0	0.00	1	22.25	22.40	-1	15,255	-0.01%
2019/03/08	2	22.08	0	0.00	22.10	2	15,446	0.01%
2019/03/07	1	22.30	10	22.25	22.20	-9	15,604	-0.06%
2019/03/06	8	22.19	0	0.00	22.20	8	15,520	0.05%
2019/03/04	0	0.00	11	22.03	22.15	-11	15,772	-0.07%
2019/02/27	0	0.00	2	22.10	22.10	-2	15,696	-0.01%
2019/02/25	0	0.00	1	21.95	22.00	-1	15,615	-0.01%
2019/02/22	0	0.00	0.1	21.90	21.85	-0.1	15,616	0.00%
2019/02/20	0	0.00	2	21.80	21.80	-2	15,837	-0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	1	21.60	0	0.00	21.70	1	15,793	0.01%
2019/02/15	2	21.53	0	0.00	21.55	2	15,757	0.01%
2019/02/13	21	21.85	0	0.00	21.90	21	15,671	0.13%
2019/02/12	1	21.65	1	21.65	21.60	0	15,307	0.00%
2019/01/30	1	21.35	1	21.40	21.35	0	15,373	0.00%
2019/01/29	8	21.13	8	21.25	21.25	0	15,262	0.00%
2019/01/28	3	21.15	0	0.00	21.30	3	15,260	0.02%
2019/01/25	11	21.15	0	0.00	21.20	11	15,427	0.07%
2019/01/21	0	0.00	10	21.30	21.40	-10	16,139	-0.06%
2019/01/18	0	0.00	1.1	21.20	21.20	-1.1	16,342	-0.01%
2019/01/14	0	0.00	1.2	20.96	21.00	-1.2	17,507	-0.01%
2019/01/11	0	0.00	10	20.93	21.00	-10	17,687	-0.06%
2019/01/10	0	0.00	5	20.75	20.90	-5	17,599	-0.03%
2019/01/09	0	0.00	47	20.63	20.70	-47	17,810	-0.26%
2019/01/08	1	20.25	0	0.00	20.30	1	17,839	0.01%
2019/01/07	7	20.34	0	0.00	20.30	7	18,123	0.04%
2019/01/03	1	20.15	6	20.17	20.10	-5	19,529	-0.03%
2019/01/02	0	0.00	5	20.27	20.10	-5	19,757	-0.03%
2018/12/28	5	20.10	0	0.00	20.10	5	19,901	0.03%
2018/12/27	0	0.00	16	20.20	20.25	-16	19,989	-0.08%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/24	10	20.00	0	0.00	20.20	10	20,467	0.05%
2018/12/21	7	20.00	0	0.00	20.00	7	20,553	0.03%
2018/12/20	10	20.05	3	20.15	20.05	7	20,632	0.03%
2018/12/19	4	20.05	0	0.00	20.20	4	20,630	0.02%
2018/12/18	6	20.14	0	0.00	20.05	6	20,689	0.03%
2018/12/14	1	20.50	1	20.55	20.50	0	20,668	0.00%
2018/12/13	0	0.00	25	20.64	20.60	-25	20,707	-0.12%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/10	11	20.28	2	20.25	20.20	9	20,823	0.04%
2018/12/07	12	20.37	0	0.00	20.35	12	20,881	0.06%
2018/12/06	11	20.47	0	0.00	20.45	11	20,842	0.05%
2018/12/05	31	20.70	0	0.00	20.65	31	20,622	0.15%
2018/12/04	9	20.89	0	0.00	20.90	9	20,671	0.04%
2018/12/03	5	20.95	0	0.00	21.00	5	21,048	0.02%
2018/11/29	1	20.75	0	0.00	20.65	1	20,923	0.00%
2018/11/28	2	20.68	0	0.00	20.75	2	20,813	0.01%
2018/11/22	1	20.85	0	0.00	20.85	1	20,940	0.00%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	3	21.10	0	0.00	21.00	3	20,952	0.01%
2018/11/16	0	0.00	0.1	21.35	21.30	-0.1	20,940	0.00%
2018/11/15	1	21.25	0	0.00	21.25	1	21,101	0.00%
2018/11/13	1	20.95	29.1	21.02	21.10	-28.1	21,146	-0.13%
2018/11/12	0	0.00	22	21.20	21.10	-22	21,230	-0.10%
2018/11/09	0	0.00	11	21.25	21.20	-11	21,388	-0.05%
2018/11/08	0	0.00	7	21.35	21.35	-7	21,427	-0.03%
2018/11/07	0.3	21.15	6.3	21.12	21.10	-6	21,259	-0.03%
2018/11/06	0	0.00	1	20.80	20.95	-1	21,331	0.00%
2018/11/05	11	20.70	12	20.69	20.90	-1	21,271	0.00%
2018/11/02	9	20.51	0	0.00	20.95	9	21,327	0.04%
2018/11/01	3	20.33	0	0.00	20.35	3	21,475	0.01%
2018/10/30	0	0.00	12	19.93	19.85	-12	21,381	-0.06%
2018/10/29	2	19.65	0	0.00	19.60	2	21,457	0.01%
2018/10/26	30	20.05	10	20.10	19.85	20	21,237	0.09%
2018/10/25	8	19.79	5	19.95	19.95	3	20,989	0.01%
2018/10/24	44	20.23	34	20.38	20.40	10	20,864	0.05%
2018/10/23	11	20.79	13.1	20.50	20.55	-2.1	20,596	-0.01%
2018/10/22	2	21.00	1.1	20.96	20.90	0.9	20,634	0.00%
2018/10/19	0	0.00	1	21.10	21.20	-1	21,371	0.00%
2018/10/18	1	21.25	0	0.00	21.30	1	21,953	0.00%
2018/10/17	5	21.30	0	0.00	21.30	5	22,288	0.02%
2018/10/16	25.2	21.23	0	0.00	21.25	25.2	22,707	0.11%
2018/10/15	2	21.40	0	0.00	21.50	2	22,810	0.01%
2018/10/12	41	21.46	25.2	21.51	21.75	15.8	22,725	0.07%
2018/10/11	6	21.63	4.5	21.71	21.60	1.5	22,514	0.01%
2018/10/09	0	0.00	55.1	22.39	22.35	-55.1	21,684	-0.25%
2018/10/08	65	22.02	12	22.05	22.05	53	21,599	0.25%
2018/10/03	22	22.35	0	0.00	22.30	22	21,664	0.10%
2018/10/02	3	22.40	0	0.00	22.45	3	21,800	0.01%
2018/10/01	0	0.00	11	22.60	22.60	-11	21,737	-0.05%
2018/09/28	77	22.44	22	22.55	22.55	55	21,924	0.25%
2018/09/26	3	22.70	0	0.00	22.55	3	21,787	0.01%
2018/09/25	0.4	22.70	2.1	22.65	22.75	-1.8	21,931	-0.01%
2018/09/21	0	0.00	64	22.52	22.65	-64	21,926	-0.29%
2018/09/20	31	22.23	0	0.00	22.20	31	21,815	0.14%
2018/09/19	15	22.30	1	22.25	22.30	14	21,922	0.06%
2018/09/18	3	22.37	5	22.30	22.40	-2	21,967	-0.01%
2018/09/17	1	22.30	1	22.30	22.30	0	22,111	0.00%
2018/09/12	13.3	22.24	1	22.20	22.25	12.3	23,916	0.05%
2018/09/11	0.9	22.30	0	0.00	22.30	0.9	24,111	0.00%
2018/09/07	0	0.00	14	22.38	22.30	-14	24,644	-0.06%
2018/09/06	0	0.00	4.2	22.04	22.00	-4.2	24,498	-0.02%
2018/09/05	1	22.25	0	0.00	22.25	1	24,306	0.00%
2018/08/31	0	0.00	1	22.45	22.60	-1	24,580	0.00%
2018/08/30	1.6	22.39	0	0.00	22.45	1.6	24,596	0.01%
2018/08/29	1	22.50	11	22.50	22.60	-10	24,861	-0.04%
2018/08/28	0	0.00	3	22.40	22.45	-3	24,888	-0.01%
2018/08/27	0.1	22.25	0.1	22.25	22.25	0	24,877	0.00%
2018/08/23	0	0.00	1	22.40	22.35	-1	26,130	0.00%
2018/08/22	3	22.23	1	22.25	22.25	2	26,468	0.01%
2018/08/20	2	21.75	20	21.80	21.80	-18	26,210	-0.07%
2018/08/17	11	21.85	2	21.90	21.75	9	26,200	0.03%
2018/08/15	2	21.55	0	0.00	21.55	2	26,034	0.01%
2018/08/13	0	0.00	10	21.50	21.60	-10	26,031	-0.04%
2018/08/10	1	21.70	5	21.70	21.80	-4	25,809	-0.02%
2018/08/09	0.3	21.90	0	0.00	21.70	0.3	25,901	0.00%
2018/08/08	1	21.85	6	21.87	21.95	-5	25,510	-0.02%
2018/08/07	4	21.85	2	22.00	21.65	2	25,626	0.01%
2018/08/01	0	0.00	7	21.30	21.40	-7	25,543	-0.03%
2018/07/31	0	0.00	2	21.45	21.35	-2	25,618	-0.01%
2018/07/30	7	20.93	0	0.00	21.00	7	25,488	0.03%
2018/07/27	9	20.99	9	20.97	20.95	0	25,593	0.00%
2018/07/26	105	21.00	78	20.96	21.10	27	25,359	0.11%	大買/
2018/07/25	0	0.00	50	22.43	22.45	-50	24,594	-0.20%
2018/07/24	4	22.38	39	22.36	22.35	-35	24,225	-0.14%
2018/07/23	5	22.05	28	22.09	22.20	-23	23,943	-0.10%
2018/07/20	2	21.90	0	0.00	21.90	2	23,817	0.01%
2018/07/19	0	0.00	24	21.81	21.80	-24	23,401	-0.10%
2018/07/18	0	0.00	13	21.75	21.70	-13	23,302	-0.06%
2018/07/17	0.1	21.80	0	0.00	21.70	0.1	23,322	0.00%
2018/07/16	5	21.80	0	0.00	21.70	5	23,204	0.02%
2018/07/13	0	0.00	1	21.70	21.80	-1	23,181	0.00%
2018/07/12	0	0.00	1	21.45	21.65	-1	22,993	0.00%
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	0	0.00	1	21.10	20.95	-1	23,244	0.00%
2018/07/02	0	0.00	11	21.30	21.05	-11	23,287	-0.05%
2018/06/29	1	20.90	2	21.25	21.25	-1	23,269	0.00%
2018/06/28	6	20.90	6	21.05	20.90	0	23,018	0.00%
2018/06/27	2	21.05	21	21.15	21.00	-19	22,898	-0.08%
2018/06/26	2	21.00	1	21.15	21.10	1	22,866	0.00%
2018/06/25	0	0.00	3.3	21.17	21.15	-3.3	22,765	-0.01%
2018/06/22	14	20.87	0	0.00	20.90	14	22,187	0.06%
2018/06/21	35	21.03	0	0.00	21.05	35	21,835	0.16%
2018/06/20	8	21.12	7	21.36	21.20	1	21,448	0.00%
2018/06/19	33.4	21.29	0	0.00	21.20	33.4	21,255	0.16%
2018/06/15	3	21.48	0	0.00	21.50	3	20,993	0.01%
2018/06/14	28	21.54	0	0.00	21.40	28	20,688	0.14%
2018/06/13	1	21.85	0	0.00	21.75	1	20,651	0.00%
2018/06/12	0	0.00	2	21.90	21.95	-2	20,943	-0.01%
2018/06/08	0	0.00	1	21.80	21.85	-1	20,647	0.00%
2018/06/07	5	21.80	20	21.85	21.90	-15	20,550	-0.07%
2018/06/06	12	21.69	27	21.75	21.80	-15	20,481	-0.07%
2018/06/05	0	0.00	26	21.43	21.50	-26	20,094	-0.13%
2018/06/04	0	0.00	163	21.22	21.25	-163	19,888	-0.82%	大賣/鉅額交易
2018/06/01	0	0.00	27.3	20.90	21.10	-27.3	19,806	-0.14%
2018/05/31	5	20.94	1	21.05	20.90	4	19,617	0.02%
2018/05/30	31	21.11	71	21.05	21.00	-40	18,518	-0.22%
2018/05/29	1	21.25	0	0.00	21.30	1	18,050	0.01%
2018/05/28	15	21.18	1	21.20	21.25	14	18,174	0.08%
2018/05/25	11	21.15	1	21.20	21.15	10	18,447	0.05%
2018/05/24	29	21.14	0	0.00	21.20	29	18,530	0.16%
2018/05/21	151	21.19	0	0.00	21.25	151	19,174	0.79%	大買/鉅額交易
2018/05/18	20	21.15	0	0.00	21.15	20	19,484	0.10%
2018/05/17	3	21.10	33	21.23	21.15	-30	19,752	-0.15%
2018/05/16	16	21.08	0	0.00	21.10	16	19,724	0.08%
2018/05/15	4	21.15	0	0.00	21.15	4	20,236	0.02%
2018/05/14	100	20.93	0	0.00	21.20	100	21,219	0.47%
2018/05/11	5	20.90	0	0.00	20.90	5	20,891	0.02%
2018/05/10	11	20.79	0	0.00	20.80	11	20,762	0.05%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	3	20.70	0	0.00	20.70	3	20,609	0.01%
2018/05/07	3	20.65	0	0.00	20.70	3	20,482	0.01%
2018/05/04	6	20.55	6	20.75	20.70	0	20,229	0.00%
2018/05/03	48	20.62	0	0.00	20.55	48	19,964	0.24%
2018/05/02	10	21.00	1	20.90	20.85	9	19,853	0.05%
2018/04/30	1	20.95	0	0.00	21.00	1	19,823	0.01%
2018/04/27	5	20.55	1	20.60	20.60	4	19,442	0.02%
2018/04/26	0	0.00	9	20.54	20.55	-9	19,337	-0.05%
2018/04/24	0	0.00	2	20.15	20.25	-2	18,750	-0.01%
2018/04/23	3	20.18	0	0.00	20.15	3	18,664	0.02%
2018/04/20	0	0.00	3	20.28	20.35	-3	18,459	-0.02%
2018/04/19	3	20.13	1	20.15	20.20	2	18,391	0.01%
2018/04/16	1	20.00	1	20.05	20.15	0	18,419	0.00%
2018/04/12	10	20.10	0	0.00	20.10	10	18,673	0.05%
2018/04/11	1	19.95	17	19.95	20.00	-16	18,618	-0.09%
2018/04/10	0	0.00	2	19.70	19.80	-2	18,443	-0.01%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/03	10	19.40	10	19.45	19.45	0	18,393	0.00%
2018/03/30	2	19.60	0	0.00	19.50	2	18,148	0.01%
2018/03/29	3	19.50	0	0.00	19.60	3	18,061	0.02%
2018/03/27	11	19.45	4	19.45	19.45	7	17,863	0.04%
2018/03/26	8	19.35	0	0.00	19.35	8	17,556	0.05%
2018/03/23	19	19.37	0	0.00	19.40	19	17,404	0.11%
2018/03/22	7	19.66	8	19.60	19.60	-1	17,160	-0.01%
2018/03/21	3	19.60	0	0.00	19.60	3	17,019	0.02%
2018/03/20	16	19.50	0	0.00	19.50	16	17,193	0.09%
2018/03/19	1	19.40	14	19.50	19.60	-13	17,095	-0.08%
2018/03/16	10	19.30	0	0.00	19.30	10	16,798	0.06%
2018/03/14	0	0.00	4	19.50	19.45	-4	16,414	-0.02%
2018/03/13	0	0.00	4	19.53	19.55	-4	16,419	-0.02%
2018/03/12	0	0.00	1	19.45	19.50	-1	16,407	-0.01%
2018/03/05	1	19.25	0	0.00	19.20	1	17,229	0.01%
2018/03/02	50	19.30	0	0.00	19.35	50	17,120	0.29%
2018/03/01	0	0.00	5	19.50	19.40	-5	17,038	-0.03%
2018/02/26	1	19.50	3	19.45	19.50	-2	16,660	-0.01%
2018/02/23	1	19.30	0	0.00	19.30	1	16,730	0.01%
2018/02/22	2.1	19.25	0	0.00	19.30	2.1	17,184	0.01%
2018/02/21	0	0.00	9	19.29	19.30	-9	17,463	-0.05%
2018/02/09	2	18.75	4.1	18.70	18.70	-2.1	16,791	-0.01%
2018/02/08	0	0.00	1	18.85	18.90	-1	16,543	-0.01%
2018/02/07	9	18.79	3	19.00	18.65	6	16,492	0.04%
2018/02/06	46	18.62	55	18.45	18.50	-9	16,036	-0.06%
2018/02/05	2	19.00	0	0.00	19.10	2	14,890	0.01%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	2	19.23	2	19.33	19.20	0	14,772	0.00%
2018/01/30	0	0.00	2	19.45	19.30	-2	14,652	-0.01%
2018/01/29	2	19.50	0	0.00	19.50	2	14,592	0.01%
2018/01/25	1	19.35	1.8	19.44	19.50	-0.8	14,466	-0.01%
2018/01/24	8	19.35	0	0.00	19.45	8	14,371	0.06%
2018/01/23	1	19.45	0	0.00	19.55	1	14,207	0.01%
2018/01/22	2	19.53	0	0.00	19.60	2	14,192	0.01%
2018/01/18	2	19.55	1	19.55	19.55	1	14,103	0.01%
2018/01/17	8	19.41	2	19.40	19.50	6	14,104	0.04%
2018/01/15	0	0.00	5	19.50	19.50	-5	13,804	-0.04%
2018/01/11	1	19.50	2	19.55	19.55	-1	13,433	-0.01%
2018/01/10	0	0.00	3	19.50	19.60	-3	13,576	-0.02%
2018/01/09	2	19.53	21	19.55	19.60	-19	13,486	-0.14%
2018/01/08	0	0.00	3.1	19.60	19.60	-3.1	13,493	-0.02%
2018/01/05	2	19.28	2	19.25	19.35	0	13,108	0.00%
2018/01/04	1	19.25	7	19.34	19.30	-6	13,178	-0.05%
2018/01/03	2	19.18	8	19.16	19.35	-6	13,256	-0.05%