玉山金 (2884)-中國信託-松江券商分點個股進出

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
28.90
漲跌
▼0.10
漲幅
-0.34%
成交量
28,423張
產業
上市金融類股
3173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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/06/21	0.8	28.90	0	0.00	28.90	0.8	29,922	0.00%
2024/06/20	2	28.85	5	28.90	29.00	-3	29,718	-0.01%
2024/06/19	0.5	28.80	1	28.95	28.95	-0.5	29,989	0.00%
2024/06/18	12.1	28.69	0	0.00	28.85	12.1	29,873	0.04%
2024/06/17	1.7	28.78	0	28.70	28.70	1.7	29,953	0.01%
2024/06/13	0	0.00	1	28.70	28.70	-1	30,815	0.00%
2024/06/12	0	0.00	2	28.80	28.75	-2	31,291	-0.01%
2024/06/11	11.2	28.74	0	0.00	28.60	11.2	31,762	0.04%
2024/06/07	0.1	28.85	3	28.90	28.95	-2.9	31,721	-0.01%
2024/06/06	5	28.85	9	28.82	28.85	-4	31,698	-0.01%
2024/06/05	0.2	28.50	0	0.00	28.60	0.2	31,635	0.00%
2024/06/04	2	28.50	3.4	28.49	28.35	-1.4	31,708	0.00%
2024/06/03	0.4	28.43	1	28.75	28.60	-0.6	31,681	0.00%
2024/05/30	5.8	27.84	100	27.85	27.70	-94.2	29,475	-0.32%
2024/05/29	9	28.12	20	28.10	27.90	-11	29,317	-0.04%
2024/05/28	3.7	28.45	0	0.00	28.40	3.7	29,067	0.01%
2024/05/27	1.2	28.52	4	28.50	28.65	-2.8	29,542	-0.01%
2024/05/24	7.1	28.29	0	0.00	28.30	7.1	29,801	0.02%
2024/05/23	1	28.20	0	0.00	28.65	1	29,765	0.00%
2024/05/22	4.6	28.57	0	0.00	28.50	4.6	28,969	0.02%
2024/05/21	8.8	28.59	1	28.50	28.85	7.8	28,352	0.03%
2024/05/20	3.1	29.00	13.5	29.06	29.40	-10.4	27,499	-0.04%
2024/05/17	3	28.95	542	28.86	29.00	-539	26,294	-2.05%	大賣/鉅額交易
2024/05/16	0	28.10	2	28.23	28.30	-2	25,180	-0.01%
2024/05/15	18.8	28.08	0.5	28.10	28.00	18.3	24,945	0.07%
2024/05/14	7.9	28.03	8	27.95	27.90	-0.1	25,005	0.00%
2024/05/13	0	0.00	1	28.25	28.30	-1	25,333	0.00%
2024/05/10	6.2	28.15	3.7	28.11	28.50	2.5	25,250	0.01%
2024/05/09	0	0.00	30.5	28.09	27.90	-30.5	25,063	-0.12%
2024/05/08	1	28.10	0	0.00	28.25	1	24,971	0.00%
2024/05/07	5.1	28.15	2	28.15	28.20	3.1	24,922	0.01%
2024/05/06	0.2	27.85	20	27.98	28.10	-19.7	24,685	-0.08%
2024/05/03	4	27.69	6.1	27.69	27.60	-2.1	24,200	-0.01%
2024/05/02	0.3	27.60	0	0.00	27.45	0.3	24,077	0.00%
2024/04/30	10.1	27.65	10	27.70	27.40	0.1	24,007	0.00%
2024/04/29	9.7	27.37	17.6	27.50	27.65	-7.9	23,856	-0.03%
2024/04/26	2.1	27.10	1	27.15	27.10	1.1	23,407	0.00%
2024/04/25	1.1	26.95	2	26.98	27.15	-0.9	23,519	0.00%
2024/04/24	1	27.15	0	0.00	27.05	1	23,463	0.00%
2024/04/23	2	27.05	0	0.00	27.20	2	23,582	0.01%
2024/04/22	1	26.95	31	27.00	27.05	-30	23,508	-0.13%
2024/04/19	4	26.52	2	26.65	26.55	2	23,286	0.01%
2024/04/18	2.1	26.89	1	26.95	27.00	1.1	22,782	0.00%
2024/04/16	10.6	26.53	0.2	26.82	26.30	10.4	22,238	0.05%
2024/04/15	0.8	27.05	1	27.15	27.05	-0.2	21,578	0.00%
2024/04/12	2.2	27.08	0.4	27.10	27.10	1.8	21,487	0.01%
2024/04/10	1.2	27.13	0.5	27.15	27.15	0.7	21,272	0.00%
2024/04/09	2	27.08	0	0.00	27.30	2	21,201	0.01%
2024/04/08	0.4	27.10	0	0.00	27.15	0.4	21,091	0.00%
2024/04/03	6	26.98	0	0.00	26.90	6	20,964	0.03%
2024/04/01	3.3	27.20	10	27.25	27.35	-6.7	20,725	-0.03%
2024/03/29	2	27.30	0	0.00	27.25	2	20,636	0.01%
2024/03/27	2.8	27.25	1	27.10	27.20	1.8	20,255	0.01%
2024/03/26	0	27.05	0.2	27.10	27.35	-0.2	20,157	0.00%
2024/03/25	14	27.08	0	0.00	27.05	14	19,831	0.07%
2024/03/22	15	27.10	2	27.05	27.10	13	19,769	0.07%
2024/03/21	1	26.75	0	0.00	26.75	1	19,355	0.01%
2024/03/19	3	26.47	3.2	26.58	26.55	-0.2	19,384	0.00%
2024/03/18	15.7	26.48	1	26.55	26.50	14.7	19,138	0.08%
2024/03/15	0.7	26.15	10	26.10	26.20	-9.3	18,545	-0.05%
2024/03/14	6.2	25.92	11	26.09	26.05	-4.8	17,906	-0.03%
2024/03/13	10	25.55	5	25.65	25.70	5	17,429	0.03%
2024/03/12	0.1	25.60	40.2	25.57	25.65	-40.1	17,248	-0.23%
2024/03/11	4.5	25.33	3.9	25.42	25.50	0.5	17,255	0.00%
2024/03/08	3	25.27	0.3	25.30	25.30	2.7	17,111	0.02%
2024/03/07	3.4	25.33	41	25.29	25.40	-37.6	16,848	-0.22%
2024/03/06	2.3	25.35	7.1	25.35	25.40	-4.8	16,754	-0.03%
2024/03/05	1.1	25.37	10	25.30	25.30	-8.9	17,078	-0.05%
2024/03/04	0	25.35	12	25.32	25.35	-12	17,106	-0.07%
2024/03/01	0.3	25.25	0	0.00	25.35	0.3	17,143	0.00%
2024/02/29	11	25.30	20	25.30	25.25	-9	17,045	-0.05%
2024/02/27	21	25.01	6.7	24.99	25.10	14.3	16,349	0.09%
2024/02/26	11.4	24.36	21	24.35	24.35	-9.6	15,680	-0.06%
2024/02/23	4.1	24.49	0	24.60	24.40	4.1	15,393	0.03%
2024/02/22	18	24.57	1	24.60	24.50	17	15,548	0.11%
2024/02/21	4	24.61	0	0.00	24.65	4	15,462	0.03%
2024/02/20	10	24.80	0	0.00	24.75	10	15,474	0.06%
2024/02/19	1.1	24.75	0	0.00	24.80	1.1	15,942	0.01%
2024/02/16	12	24.59	0	0.00	24.65	12	16,164	0.07%
2024/02/15	5.4	24.73	3	24.75	24.65	2.4	16,245	0.01%
2024/02/05	23.1	24.52	0	0.00	24.50	23.1	16,018	0.14%
2024/02/02	4	24.75	4	24.78	24.85	0	15,635	0.00%
2024/02/01	0.2	24.85	1.1	24.89	24.90	-0.9	15,583	-0.01%
2024/01/31	10	24.70	2.6	24.71	24.75	7.4	15,622	0.05%
2024/01/30	6	24.90	1.3	24.86	24.75	4.7	15,642	0.03%
2024/01/26	0	24.75	10	24.95	24.85	-10	15,870	-0.06%
2024/01/25	0.1	24.75	0	0.00	24.65	0.1	15,891	0.00%
2024/01/24	14	24.60	0	0.00	24.65	14	15,832	0.09%
2024/01/22	1.1	24.61	0.1	24.70	24.55	1	15,738	0.01%
2024/01/19	7.5	24.71	2.4	24.57	24.70	5.1	15,569	0.03%
2024/01/18	13.1	24.66	0	0.00	24.55	13.1	15,506	0.08%
2024/01/17	35	24.74	0	0.00	24.60	35	15,396	0.23%
2024/01/16	13	25.03	0.5	25.15	25.00	12.5	15,148	0.08%
2024/01/15	0.9	25.55	1	25.35	25.40	-0.1	14,957	0.00%
2024/01/12	10	25.30	0	0.00	25.35	10	15,170	0.07%
2024/01/11	21	25.42	0	0.00	25.40	21	15,220	0.14%
2024/01/10	0.5	25.51	0	0.00	25.40	0.5	15,145	0.00%
2024/01/09	2	25.53	0.1	25.65	25.50	1.9	15,226	0.01%
2024/01/08	0.3	25.75	10	25.80	25.80	-9.7	15,229	-0.06%
2024/01/05	0.1	25.95	0	0.00	25.65	0.1	15,177	0.00%
2024/01/04	1	25.65	1	25.70	25.70	0	15,318	0.00%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2024/01/02	1.2	25.80	3	25.90	25.90	-1.8	15,580	-0.01%
2023/12/29	0	0.00	0.2	25.75	25.80	-0.2	15,639	0.00%
2023/12/27	0	25.45	10	25.70	25.70	-10	15,958	-0.06%
2023/12/26	0	0.00	2	25.50	25.50	-2	15,869	-0.01%
2023/12/25	3.1	25.32	0	0.00	25.35	3.1	15,844	0.02%
2023/12/22	11	25.33	0	0.00	25.40	11	15,902	0.07%
2023/12/20	10	25.40	0	0.00	25.40	10	15,837	0.06%
2023/12/19	5	25.40	4.5	25.40	25.50	0.5	15,759	0.00%
2023/12/18	0.2	25.60	0.3	25.60	25.65	-0.1	15,928	0.00%
2023/12/15	0.9	25.90	11.2	25.75	25.70	-10.3	16,006	-0.06%
2023/12/14	0.2	25.65	6.1	25.62	25.75	-5.9	15,631	-0.04%
2023/12/13	1	25.40	50	25.44	25.45	-49	15,320	-0.32%
2023/12/12	15	25.46	4	25.50	25.50	11	15,780	0.07%
2023/12/11	20.2	25.50	0	0.00	25.60	20.2	15,935	0.13%
2023/12/08	1	25.60	6	25.58	25.60	-5	15,933	-0.03%
2023/12/07	1	25.46	3	25.48	25.50	-2	15,995	-0.01%
2023/12/06	40.2	25.50	7.5	25.63	25.55	32.7	16,053	0.20%
2023/12/05	0	0.00	3.2	25.27	25.45	-3.2	15,903	-0.02%
2023/12/04	0	25.25	1	25.15	25.25	-1	15,964	-0.01%
2023/12/01	4.2	25.32	0	0.00	25.25	4.2	16,050	0.03%
2023/11/30	0	0.00	5.1	25.58	25.60	-5.1	15,938	-0.03%
2023/11/29	10	25.60	8.4	25.60	25.55	1.6	15,390	0.01%
2023/11/28	0	0.00	2.2	25.64	25.70	-2.2	15,247	-0.01%
2023/11/27	0.1	25.70	1	25.60	25.35	-0.9	15,485	-0.01%
2023/11/24	0	0.00	12.5	25.54	25.50	-12.5	15,446	-0.08%
2023/11/22	62	25.55	2	25.58	25.50	60	15,421	0.39%
2023/11/21	0	0.00	8.2	25.54	25.70	-8.2	15,392	-0.05%
2023/11/20	3	25.13	2	25.10	25.20	1	15,160	0.01%
2023/11/17	119	25.11	3.4	25.19	25.15	115.6	15,128	0.76%	大買/鉅額交易
2023/11/16	0	0.00	15.2	24.96	25.15	-15.2	15,028	-0.10%
2023/11/15	10.8	24.51	5	24.57	24.60	5.8	14,492	0.04%
2023/11/14	10	24.45	1.6	24.50	24.50	8.4	14,218	0.06%
2023/11/13	1	24.50	4.2	24.50	24.50	-3.2	14,179	-0.02%
2023/11/10	0.7	24.53	1	24.45	24.50	-0.3	14,489	0.00%
2023/11/09	0	0.00	60	24.50	24.45	-60	14,577	-0.41%
2023/11/08	1	24.45	0	0.00	24.55	1	14,809	0.01%
2023/11/07	2.1	24.40	0	0.00	24.50	2.1	14,679	0.01%
2023/11/06	1.2	24.47	1.5	24.63	24.55	-0.3	14,703	0.00%
2023/11/03	2.1	24.30	0	0.00	24.35	2.1	14,523	0.01%
2023/11/02	2.1	24.01	0	0.00	24.15	2.1	14,579	0.01%
2023/11/01	1.4	23.87	2	23.90	23.85	-0.6	14,552	0.00%
2023/10/31	0	0.00	0.2	23.90	23.85	-0.2	14,678	0.00%
2023/10/30	2	23.90	0	0.00	23.85	2	14,894	0.01%
2023/10/27	1.5	23.92	0	0.00	24.00	1.5	14,857	0.01%
2023/10/26	1	23.90	0	0.00	23.80	1	15,070	0.01%
2023/10/25	5.2	24.00	2	24.00	23.95	3.2	15,050	0.02%
2023/10/24	9	23.94	0.1	24.00	23.95	8.9	15,626	0.06%
2023/10/23	3	23.98	11	23.96	24.05	-8	16,228	-0.05%
2023/10/20	11	24.07	0	0.00	24.00	11	16,482	0.07%
2023/10/19	3	24.35	0	0.00	24.20	3	16,384	0.02%
2023/10/17	2	24.60	1	24.65	24.70	1	16,772	0.01%
2023/10/16	0.8	24.70	0	0.00	24.70	0.8	16,846	0.00%
2023/10/11	3.3	24.43	19	24.60	24.60	-15.7	17,071	-0.09%
2023/10/06	0.2	24.05	2.4	24.11	24.20	-2.2	16,857	-0.01%
2023/10/05	0	0.00	2.2	24.00	24.00	-2.2	16,946	-0.01%
2023/10/04	9.5	23.84	2	23.85	23.80	7.5	16,918	0.04%
2023/10/03	3	24.08	1	24.15	24.10	2	16,657	0.01%
2023/10/02	20.2	24.20	2	24.20	24.15	18.2	16,730	0.11%
2023/09/28	2	24.25	0.1	24.30	24.25	1.9	17,234	0.01%
2023/09/27	11	24.15	1	24.10	24.15	10	17,375	0.06%
2023/09/26	1	24.10	0	0.00	24.15	1	17,441	0.01%
2023/09/25	0.1	24.30	2	24.30	24.30	-1.9	17,418	-0.01%
2023/09/22	8	24.16	5	24.05	24.10	3	17,676	0.02%
2023/09/21	4	24.10	1.6	24.28	24.05	2.4	17,755	0.01%
2023/09/20	2.8	24.38	15	24.42	24.35	-12.2	17,558	-0.07%
2023/09/19	0.1	24.50	0	0.00	24.45	0.1	17,476	0.00%
2023/09/18	1	24.45	1	24.45	24.45	0	17,648	0.00%
2023/09/15	8.7	24.50	12	24.40	24.40	-3.3	17,710	-0.02%
2023/09/14	5.1	24.71	9	24.63	24.80	-3.9	17,220	-0.02%
2023/09/13	0	0.00	7.6	24.30	24.30	-7.6	17,044	-0.04%
2023/09/12	1.4	24.13	0	0.00	24.25	1.4	17,281	0.01%
2023/09/11	3.2	24.18	1	24.10	24.15	2.2	17,201	0.01%
2023/09/08	3.1	24.25	1	24.20	24.20	2.1	17,161	0.01%
2023/09/07	6.3	24.26	0	24.30	24.20	6.3	17,201	0.04%
2023/09/06	10.5	24.39	2	24.40	24.35	8.5	17,154	0.05%
2023/09/05	4	24.51	48.8	24.51	24.50	-44.8	17,051	-0.26%
2023/09/04	3	24.62	0	24.65	24.60	2.9	17,088	0.02%
2023/09/01	0.5	24.67	4	24.65	24.55	-3.5	17,206	-0.02%
2023/08/31	7.4	24.62	103	24.73	24.45	-95.6	17,334	-0.55%	大賣/
2023/08/30	0.8	24.90	18.4	24.85	24.80	-17.6	17,105	-0.10%
2023/08/29	61	24.55	8.9	24.60	24.60	52.1	17,267	0.30%
2023/08/28	0	24.55	10	24.55	24.50	-10	17,312	-0.06%
2023/08/25	1	24.41	0	0.00	24.35	1	17,853	0.01%
2023/08/24	25.5	24.49	4	24.45	24.40	21.5	17,935	0.12%
2023/08/23	1	24.55	1	24.60	24.55	0	17,763	0.00%
2023/08/22	6.9	24.67	0	0.00	24.65	6.9	17,798	0.04%
2023/08/21	1.5	24.90	3.5	24.86	24.85	-2	17,833	-0.01%
2023/08/18	6	24.62	3	24.65	24.60	3	17,896	0.02%
2023/08/17	4	24.46	0	0.00	24.50	4	17,943	0.02%
2023/08/16	326.6	24.57	41	24.57	24.55	285.6	17,968	1.59%	大買/鉅額交易
2023/08/15	14.7	25.16	0	0.00	25.00	14.7	18,074	0.08%
2023/08/14	206	25.30	145	25.55	25.35	61	18,157	0.34%	大買/大賣/
2023/08/11	1	25.75	0	0.00	25.70	1	18,303	0.01%
2023/08/10	1.8	25.83	0.4	25.87	25.85	1.3	18,654	0.01%
2023/08/09	1	25.70	8.1	25.61	25.90	-7.1	18,587	-0.04%
2023/08/08	2	25.65	10.4	25.71	25.60	-8.4	18,629	-0.05%
2023/08/07	0.2	25.80	0	0.00	25.75	0.2	18,521	0.00%
2023/08/04	0	0.00	12	25.55	25.55	-12	19,029	-0.06%
2023/08/02	13	25.77	3	25.70	25.65	10	19,034	0.05%
2023/08/01	6.3	25.94	2	25.90	25.95	4.3	18,926	0.02%
2023/07/31	23	25.90	0	0.00	25.85	23	18,911	0.12%
2023/07/28	3	25.97	1	25.90	25.95	2	18,840	0.01%
2023/07/27	13	25.98	0	0.00	26.00	13	19,073	0.07%
2023/07/26	50	26.94	510	26.94	26.95	-460	18,746	-2.45%	大賣/鉅額交易
2023/07/25	0.9	26.50	9	26.45	26.55	-8.1	18,198	-0.04%
2023/07/24	0.8	26.30	0	0.00	26.25	0.8	17,976	0.00%
2023/07/21	5	26.52	83	26.50	26.45	-78	17,922	-0.44%
2023/07/20	0	0.00	12	26.45	26.60	-12	17,686	-0.07%
2023/07/19	1	26.55	0	0.00	26.45	1	17,536	0.01%
2023/07/18	0.2	26.45	0.2	26.40	26.45	0	17,454	0.00%
2023/07/17	4.1	26.40	10	26.45	26.45	-5.9	17,439	-0.03%
2023/07/14	0	0.00	4.4	26.15	26.30	-4.4	17,330	-0.03%
2023/07/13	0	0.00	1	26.00	26.00	-1	17,212	-0.01%
2023/07/12	1	25.50	69	25.78	25.95	-68	17,202	-0.40%
2023/07/10	4.3	25.46	4	25.45	25.45	0.3	17,133	0.00%
2023/07/07	6.1	25.49	0	0.00	25.55	6.1	17,090	0.04%
2023/07/06	15.1	25.93	10	25.92	25.80	5.1	17,046	0.03%
2023/07/04	2	25.98	15	26.00	26.05	-13	16,516	-0.08%
2023/07/03	0.2	26.25	62	26.21	26.20	-61.8	17,050	-0.36%
2023/06/30	6	26.02	3.2	26.17	26.05	2.8	17,383	0.02%
2023/06/29	2	25.95	5	26.05	25.95	-3	17,356	-0.02%
2023/06/27	0	26.35	2.5	26.29	26.20	-2.4	17,375	-0.01%
2023/06/26	1.3	26.31	62.8	26.35	26.35	-61.4	17,445	-0.35%
2023/06/21	0.1	26.30	33.3	26.30	26.40	-33.2	17,372	-0.19%
2023/06/20	0	0.00	10	26.21	26.30	-10	17,509	-0.06%
2023/06/15	7.4	26.17	35	26.25	26.25	-27.6	17,695	-0.16%
2023/06/14	2.8	26.28	0	0.00	26.25	2.8	18,005	0.02%
2023/06/13	1	26.30	2	26.20	26.30	-1	18,799	-0.01%
2023/06/12	8.3	26.25	1.2	26.30	26.20	7.1	18,972	0.04%
2023/06/09	0.2	26.55	0.2	26.60	26.50	0	19,209	0.00%
2023/06/08	1.2	26.57	0	0.00	26.60	1.2	19,690	0.01%
2023/06/07	0.1	26.55	10	26.70	26.70	-9.9	20,013	-0.05%
2023/06/06	2.1	26.60	8.8	26.61	26.55	-6.8	20,186	-0.03%
2023/06/05	0	0.00	7	26.32	26.35	-7	20,288	-0.03%
2023/06/02	3	26.05	13.9	26.04	26.00	-10.9	20,283	-0.05%
2023/06/01	0.6	25.93	0	0.00	25.85	0.6	20,341	0.00%
2023/05/31	10	25.85	3.2	25.99	25.90	6.8	20,433	0.03%
2023/05/30	0	0.00	3	26.00	25.90	-3	20,093	-0.01%
2023/05/29	0	25.80	2	25.95	25.80	-2	20,295	-0.01%
2023/05/26	5.4	25.81	4	25.80	25.75	1.4	21,019	0.01%
2023/05/25	12	25.81	0	0.00	25.80	12	21,338	0.06%
2023/05/24	2.1	25.95	7.1	25.98	26.10	-5	21,844	-0.02%
2023/05/23	2.2	26.05	15	26.16	26.10	-12.8	24,309	-0.05%
2023/05/22	0	0.00	1.4	26.28	26.20	-1.4	24,670	-0.01%
2023/05/19	2	26.25	1	26.20	26.30	1	24,822	0.00%
2023/05/18	0	0.00	12	25.96	26.00	-12	24,535	-0.05%
2023/05/17	4	25.63	2.1	25.90	25.90	1.9	24,518	0.01%
2023/05/16	2.2	25.41	16	25.44	25.70	-13.8	24,504	-0.06%
2023/05/15	14.3	25.18	0	0.00	25.30	14.3	24,649	0.06%
2023/05/12	2	25.25	0	0.00	25.25	2	24,732	0.01%
2023/05/11	5	25.43	1	25.35	25.45	4	24,717	0.02%
2023/05/10	5.3	25.49	17.5	25.37	25.50	-12.2	24,967	-0.05%
2023/05/09	0	0.00	4.1	24.96	25.05	-4.1	24,612	-0.02%
2023/05/08	0.1	24.95	4.6	25.00	24.95	-4.6	24,684	-0.02%
2023/05/05	1.5	24.93	6.2	24.92	24.95	-4.7	24,564	-0.02%
2023/05/04	0	0.00	4	24.85	24.90	-4	24,734	-0.02%
2023/05/03	2	24.65	6	24.73	24.80	-4	24,849	-0.02%
2023/05/02	1.3	24.74	0	0.00	24.90	1.3	25,028	0.01%
2023/04/28	1.2	24.81	1.1	24.85	24.95	0.1	25,602	0.00%
2023/04/27	1	24.70	0	0.00	24.80	1	25,915	0.00%
2023/04/26	0	0.00	5	24.90	24.95	-5	26,074	-0.02%
2023/04/25	6.5	24.95	0	0.00	24.95	6.5	26,059	0.02%
2023/04/24	2	24.70	0	0.00	25.00	2	26,186	0.01%
2023/04/21	3.5	24.84	0	0.00	24.85	3.5	26,318	0.01%
2023/04/20	7	24.89	0	0.00	24.90	7	26,408	0.03%
2023/04/19	0.3	25.20	30	25.05	25.05	-29.7	26,893	-0.11%
2023/04/18	18.2	25.27	5	25.29	25.30	13.2	26,824	0.05%
2023/04/17	1.1	25.17	1.1	25.20	25.25	0	26,845	0.00%
2023/04/14	0	0.00	16	25.30	25.45	-16	26,928	-0.06%
2023/04/13	0	0.00	1	25.30	25.30	-1	26,870	0.00%
2023/04/12	5	25.12	0	0.00	25.30	5	26,846	0.02%
2023/04/11	0	0.00	2	25.25	25.25	-2	26,870	-0.01%
2023/04/10	1.7	25.03	3	25.00	25.00	-1.3	26,754	0.00%
2023/04/07	11.4	24.98	0	0.00	25.00	11.4	26,718	0.04%
2023/04/06	2.1	25.44	47	25.53	25.45	-44.9	26,524	-0.17%
2023/03/31	4.1	25.15	16	25.12	25.30	-11.9	25,953	-0.05%
2023/03/30	2	24.95	2	25.00	25.00	0	25,577	0.00%
2023/03/29	0	0.00	0.3	24.85	24.90	-0.3	25,366	0.00%
2023/03/28	0	0.00	2	24.75	24.80	-2	25,574	-0.01%
2023/03/27	0	24.80	12.1	24.69	24.70	-12	25,631	-0.05%
2023/03/24	4	24.65	15.4	24.62	24.70	-11.4	25,780	-0.04%
2023/03/23	5	24.55	0	0.00	24.65	5	25,780	0.02%
2023/03/22	31.2	24.40	2	24.40	24.45	29.2	25,746	0.11%
2023/03/21	0.7	24.05	2.3	24.01	23.95	-1.6	25,969	-0.01%
2023/03/20	6	23.63	3	23.70	23.75	3	25,940	0.01%
2023/03/17	4	23.75	10.4	23.85	23.70	-6.4	25,820	-0.02%
2023/03/16	48.2	23.60	0	0.00	23.55	48.2	25,737	0.19%
2023/03/15	9.4	24.11	0.6	24.25	24.00	8.8	25,346	0.03%
2023/03/14	6.1	24.07	0	0.00	24.05	6.1	25,227	0.02%
2023/03/13	13.2	24.30	1	24.25	24.35	12.2	24,999	0.05%
2023/03/10	20.7	24.64	1.2	24.70	24.55	19.5	24,830	0.08%
2023/03/09	4.1	24.84	0.5	24.95	24.85	3.5	24,730	0.01%
2023/03/08	9.1	24.99	24	25.00	25.00	-14.9	25,046	-0.06%
2023/03/07	0	0.00	18	24.94	25.00	-18	25,186	-0.07%
2023/03/06	3.6	24.84	1	24.90	24.85	2.6	25,275	0.01%
2023/03/03	2	24.70	0	0.00	24.65	2	25,394	0.01%
2023/03/02	5.5	24.70	0	0.00	24.70	5.5	25,413	0.02%
2023/03/01	5.2	24.83	3.3	24.85	24.80	1.9	25,464	0.01%
2023/02/24	1	24.95	0	0.00	24.95	1	25,274	0.00%
2023/02/23	0	0.00	4.1	24.91	24.95	-4.1	24,712	-0.02%
2023/02/22	2.6	24.70	7	24.69	24.90	-4.4	24,520	-0.02%
2023/02/21	78.3	24.70	60.3	24.72	24.75	18	24,211	0.07%
2023/02/20	3.6	26.01	2	26.08	26.00	1.6	22,032	0.01%
2023/02/17	0	0.00	45.2	25.45	25.40	-45.2	22,020	-0.21%
2023/02/16	2	25.13	0	0.00	25.10	2	22,302	0.01%
2023/02/15	5.3	25.06	0	0.00	25.05	5.3	22,859	0.02%
2023/02/14	5	25.25	0	0.00	25.25	5	22,744	0.02%
2023/02/13	0.6	25.11	9	24.93	25.20	-8.4	22,744	-0.04%
2023/02/10	6.9	24.66	0	0.00	24.70	6.9	22,403	0.03%
2023/02/09	1	24.40	0	0.00	24.60	1	22,403	0.00%
2023/02/08	30	24.47	0	0.00	24.50	30	22,448	0.13%
2023/02/07	4	24.49	1.1	24.46	24.40	2.9	22,204	0.01%
2023/02/06	16.8	24.58	0	0.00	24.50	16.8	22,109	0.08%
2023/02/03	2.2	24.71	0.5	24.80	24.70	1.7	21,991	0.01%
2023/02/02	2.9	24.66	0	0.00	24.65	2.9	22,066	0.01%
2023/02/01	5.2	24.63	2.2	24.61	24.65	3	21,983	0.01%
2023/01/31	67.8	24.64	0	0.00	24.50	67.8	22,091	0.31%
2023/01/30	13	24.58	0.9	24.56	24.90	12.1	21,892	0.06%
2023/01/17	1	24.20	0	0.00	24.15	1	21,493	0.00%
2023/01/16	4.7	24.49	7.3	24.54	24.45	-2.6	21,542	-0.01%
2023/01/13	0	0.00	0.1	24.35	24.25	-0.1	21,747	0.00%
2023/01/12	4.1	24.12	2	24.10	24.05	2.1	22,253	0.01%
2023/01/11	4.7	24.43	0	0.00	24.20	4.7	22,618	0.02%
2023/01/10	7.3	24.42	4	24.45	24.50	3.3	23,176	0.01%
2023/01/09	7	24.52	3	24.60	24.60	4	23,482	0.02%
2023/01/06	3.2	24.00	0	0.00	23.95	3.2	23,520	0.01%
2023/01/04	14.5	23.84	0	0.00	23.80	14.5	24,469	0.06%
2023/01/03	0.2	24.05	0	0.00	24.00	0.2	24,994	0.00%
2022/12/30	2.1	24.13	0.1	24.15	24.05	2	25,089	0.01%
2022/12/29	0.5	24.00	5	24.06	24.10	-4.5	25,674	-0.02%
2022/12/28	1.5	24.13	0	0.00	24.05	1.5	25,844	0.01%
2022/12/27	2	24.28	1	24.30	24.30	1	26,088	0.00%
2022/12/23	2.6	24.13	0	0.00	24.10	2.6	26,908	0.01%
2022/12/21	2.1	24.00	0	0.00	24.10	2.1	27,681	0.01%
2022/12/20	26.3	23.98	8	23.97	24.00	18.3	27,990	0.07%
2022/12/19	5	24.06	0	0.00	24.30	5	28,030	0.02%
2022/12/16	2.6	24.39	0	0.00	24.25	2.6	28,079	0.01%
2022/12/15	1.2	24.44	0.1	24.60	24.60	1.1	28,313	0.00%
2022/12/14	3.5	24.59	4	24.60	24.65	-0.6	28,358	0.00%
2022/12/13	8.1	24.40	0	0.00	24.20	8.1	28,309	0.03%
2022/12/12	4.9	24.43	0	0.00	24.55	4.9	27,953	0.02%
2022/12/09	9	24.70	0	0.00	24.65	9	28,309	0.03%
2022/12/08	0.1	24.35	5	24.52	24.65	-4.9	28,421	-0.02%
2022/12/07	0.1	24.20	2.4	24.49	24.40	-2.3	28,384	-0.01%
2022/12/06	4.3	24.20	0	0.00	24.20	4.3	28,176	0.02%
2022/12/05	0	0.00	1	24.45	24.25	-1	28,230	0.00%
2022/12/02	10	24.30	0	0.00	24.15	10	28,164	0.04%
2022/12/01	3.3	24.80	19	24.72	24.60	-15.7	28,065	-0.06%
2022/11/30	3	24.30	1.5	24.65	24.80	1.5	27,907	0.01%
2022/11/29	1	24.25	0	0.00	24.50	1	27,597	0.00%
2022/11/28	7.5	23.91	0	0.00	24.10	7.5	27,285	0.03%
2022/11/25	3	23.95	30	23.90	24.15	-27	27,359	-0.10%
2022/11/24	10	24.15	0	0.00	24.25	10	27,342	0.04%
2022/11/23	2	24.00	0	0.00	24.00	2	27,320	0.01%
2022/11/22	0.1	23.75	0	0.00	23.75	0.1	27,186	0.00%
2022/11/21	6.4	23.54	0	0.00	23.75	6.4	27,053	0.02%
2022/11/18	7	23.54	0	0.00	23.70	7	26,863	0.03%
2022/11/17	16.1	23.73	0	0.00	23.75	16.1	26,730	0.06%
2022/11/16	9	23.98	0	0.00	24.00	9	26,587	0.03%
2022/11/15	42.2	24.02	9	24.07	24.20	33.2	26,305	0.13%
2022/11/14	8.1	23.93	0	0.00	24.05	8.1	25,900	0.03%
2022/11/11	3	23.88	6	23.99	24.00	-3	25,449	-0.01%
2022/11/10	11.5	23.24	0	0.00	23.20	11.5	24,852	0.05%
2022/11/09	3.2	23.44	0	0.00	23.45	3.2	24,785	0.01%
2022/11/08	27.3	23.51	0	0.00	23.50	27.3	24,490	0.11%
2022/11/07	1.3	23.41	0.8	23.50	23.50	0.5	24,427	0.00%
2022/11/04	4.2	22.95	4	22.95	23.05	0.2	24,457	0.00%
2022/11/03	0	0.00	5	23.05	23.05	-5	24,429	-0.02%
2022/11/02	3	23.23	0	0.00	23.25	3	24,583	0.01%
2022/11/01	1	23.40	2	23.38	23.40	-1	24,560	0.00%
2022/10/31	1	23.40	0	0.00	23.20	1	24,549	0.00%
2022/10/28	3.1	23.15	0	0.00	23.15	3.1	24,458	0.01%
2022/10/27	13	23.40	0	0.00	23.10	13	24,668	0.05%
2022/10/26	28	23.29	0.5	23.35	23.20	27.5	24,592	0.11%
2022/10/25	7.1	22.67	10.5	22.70	22.80	-3.4	24,368	-0.01%
2022/10/24	13	22.87	0	0.00	22.85	13	24,346	0.05%
2022/10/21	5.2	23.02	6.1	23.01	22.95	-1	24,367	0.00%
2022/10/20	4.1	22.24	3	22.05	22.55	1.1	24,420	0.00%
2022/10/19	18.2	22.74	0	0.00	22.50	18.2	24,148	0.08%
2022/10/18	14.7	22.95	6	22.98	23.00	8.7	24,006	0.04%
2022/10/17	9.6	23.13	0	0.00	23.10	9.6	23,675	0.04%
2022/10/14	14.1	23.64	4	23.79	23.55	10.1	23,619	0.04%
2022/10/13	22.3	23.85	3	23.60	23.75	19.3	23,349	0.08%
2022/10/12	7	24.29	3	24.50	24.60	4	22,797	0.02%
2022/10/11	21.3	24.55	3	24.45	24.40	18.3	22,867	0.08%
2022/10/07	1.3	25.29	0	0.00	25.30	1.3	22,305	0.01%
2022/10/06	9.2	25.22	3.1	25.31	25.45	6.1	22,453	0.03%
2022/10/05	11.5	25.33	6	25.27	25.25	5.5	22,312	0.02%
2022/10/04	10.1	25.47	4	25.40	25.30	6.1	22,603	0.03%
2022/10/03	16.3	25.42	2	25.35	25.35	14.3	23,041	0.06%
2022/09/30	9.4	25.87	1	25.80	25.75	8.4	22,887	0.04%
2022/09/29	11.2	25.99	14.1	25.98	26.10	-2.9	22,759	-0.01%
2022/09/28	15.5	26.17	23	26.10	26.10	-7.5	22,658	-0.03%
2022/09/27	22	26.21	2	26.15	26.15	20	22,376	0.09%
2022/09/26	271.1	26.41	0	0.00	26.35	271.1	22,217	1.22%	大買/鉅額交易
2022/09/23	7.2	26.79	0	0.00	26.75	7.2	22,276	0.03%
2022/09/22	17.1	26.81	0	0.00	26.80	17.1	22,245	0.08%
2022/09/21	13	27.33	37	27.30	27.30	-24	21,945	-0.11%
2022/09/20	12.1	27.37	1	27.40	27.40	11.1	21,898	0.05%
2022/09/19	6	27.44	6	27.50	27.40	0	21,916	0.00%
2022/09/16	2	27.38	2	27.55	27.40	0	21,998	0.00%
2022/09/15	0.3	27.60	0	0.00	27.55	0.3	21,723	0.00%
2022/09/14	14.2	27.42	0	0.00	27.40	14.2	21,826	0.06%
2022/09/13	5.1	27.80	2.4	27.85	27.75	2.7	21,825	0.01%
2022/09/12	3.6	27.53	0	0.00	27.75	3.6	21,909	0.02%
2022/09/08	0	0.00	1	27.55	27.50	-1	22,215	0.00%
2022/09/07	10.3	27.43	0	0.00	27.30	10.3	22,493	0.05%
2022/09/06	3.1	27.75	0	0.00	27.80	3.1	22,502	0.01%
2022/09/05	10.1	27.53	0	0.00	27.55	10.1	22,607	0.04%
2022/09/02	3.7	27.63	0.2	27.80	27.60	3.5	22,677	0.02%
2022/09/01	12.1	27.76	0	0.00	27.65	12.1	22,680	0.05%
2022/08/31	8.4	27.85	1.1	28.05	28.20	7.3	22,507	0.03%
2022/08/30	3.5	27.66	0	0.00	27.65	3.5	22,279	0.02%
2022/08/29	11.1	27.65	1	27.75	27.70	10.1	22,262	0.05%
2022/08/26	2.1	27.98	0	0.00	28.00	2.1	22,205	0.01%
2022/08/24	0	0.00	3	27.60	27.65	-3	22,660	-0.01%
2022/08/23	8	27.59	1	27.60	27.55	7	23,486	0.03%
2022/08/22	5.6	27.86	0	0.00	27.80	5.6	23,625	0.02%
2022/08/18	7.1	28.07	0.1	28.15	28.05	7	24,571	0.03%
2022/08/17	13	28.20	0	0.00	28.25	13	24,592	0.05%
2022/08/16	2.1	28.21	1	28.20	28.30	1.1	24,579	0.00%
2022/08/15	1.3	28.41	0	0.00	28.35	1.3	24,915	0.01%
2022/08/12	1.1	28.35	0	0.00	28.45	1.1	25,136	0.00%
2022/08/11	2	28.38	21	28.52	28.50	-19	25,489	-0.07%
2022/08/10	6	28.19	0	0.00	28.15	6	25,919	0.02%
2022/08/09	8	28.03	2	27.85	28.10	6	26,201	0.02%
2022/08/08	4.5	27.49	0	0.00	27.60	4.5	26,293	0.02%
2022/08/05	1	27.35	0	0.00	27.55	1	26,864	0.00%
2022/08/04	1	27.10	0	0.00	27.30	1	27,340	0.00%
2022/08/03	9.4	26.99	0	0.00	27.20	9.4	27,583	0.03%
2022/08/02	4	27.03	1	27.30	27.35	3	28,013	0.01%
2022/08/01	7	27.27	2	27.35	27.20	5	28,162	0.02%
2022/07/29	24.9	27.24	0	0.00	27.50	24.9	28,435	0.09%
2022/07/28	17.7	27.37	0	0.00	27.65	17.7	28,289	0.06%
2022/07/27	5	29.10	251.4	29.30	29.35	-246.4	28,025	-0.88%	大賣/鉅額交易
2022/07/26	9	29.13	3	29.25	29.20	6	27,904	0.02%
2022/07/25	9.1	29.27	0	0.00	29.15	9.1	27,790	0.03%
2022/07/22	2	28.45	10	28.87	29.05	-8	27,909	-0.03%
2022/07/20	35.3	28.25	50	28.05	27.85	-14.7	27,933	-0.05%
2022/07/19	45	27.80	0	0.00	27.85	45	27,927	0.16%
2022/07/18	8	27.91	0	0.00	28.00	8	28,027	0.03%
2022/07/15	4.5	27.15	0	0.00	27.20	4.5	27,870	0.02%
2022/07/13	0	0.00	6	27.20	27.10	-6	27,947	-0.02%
2022/07/12	7	26.71	0	0.00	26.50	7	28,125	0.02%
2022/07/11	8.5	27.22	0.2	27.40	27.05	8.3	27,990	0.03%
2022/07/08	11.7	28.44	2	28.60	28.30	9.7	28,352	0.03%
2022/07/07	3.2	28.31	0	0.00	28.60	3.2	28,510	0.01%
2022/07/06	6.4	28.68	0	0.00	28.60	6.4	28,719	0.02%
2022/07/05	0.3	29.25	0	0.00	29.05	0.3	29,133	0.00%
2022/07/01	11.8	28.95	1	29.20	29.10	10.8	30,456	0.04%
2022/06/30	5	29.20	1	29.05	29.00	4	30,507	0.01%
2022/06/29	4	29.40	0	0.00	29.40	4	30,565	0.01%
2022/06/27	10.1	29.70	0	0.00	29.70	10.1	30,904	0.03%
2022/06/24	0	0.00	15	29.60	29.65	-15	31,025	-0.05%
2022/06/23	0	0.00	4.1	29.40	29.40	-4.1	31,097	-0.01%
2022/06/22	5	29.00	0.5	29.00	28.95	4.5	30,976	0.01%
2022/06/20	2	29.20	0	0.00	29.00	2	30,838	0.01%
2022/06/17	11	28.94	0	0.00	29.10	11	30,830	0.04%
2022/06/16	0	0.00	2.1	29.48	29.50	-2.1	30,482	-0.01%
2022/06/15	1.1	29.15	0	0.00	29.15	1.1	30,603	0.00%
2022/06/14	0	0.00	4	29.20	29.45	-4	30,745	-0.01%
2022/06/13	22.4	28.90	0	0.00	28.90	22.4	30,810	0.07%
2022/06/10	1.1	29.19	0	0.00	29.15	1.1	30,665	0.00%
2022/06/09	6	29.13	0	0.00	29.15	6	30,719	0.02%
2022/06/08	1.1	29.60	0	0.00	29.50	1.1	30,664	0.00%
2022/06/07	2	29.43	1	29.35	29.35	1	30,891	0.00%
2022/06/06	1.2	29.56	0	0.00	29.60	1.2	31,008	0.00%
2022/06/02	2	29.55	0	0.00	29.55	2	31,306	0.01%
2022/06/01	6.3	30.01	0	0.00	29.80	6.3	31,558	0.02%
2022/05/31	2	29.78	0	0.00	30.60	2	31,353	0.01%
2022/05/30	1	29.60	4	29.88	30.05	-3	30,566	-0.01%
2022/05/27	0	0.00	1	29.45	29.40	-1	30,477	0.00%
2022/05/26	18	28.79	4	28.73	28.80	14	30,519	0.05%
2022/05/25	0.1	29.45	0	0.00	29.55	0.1	30,243	0.00%
2022/05/24	1	29.65	1	29.50	29.45	0	30,635	0.00%
2022/05/23	0.1	29.50	2	29.23	29.45	-1.9	30,589	-0.01%
2022/05/20	9	28.98	3	29.17	28.90	6	30,556	0.02%
2022/05/19	11.1	28.71	0	0.00	28.75	11.1	30,358	0.04%
2022/05/18	3	28.75	11	29.03	29.60	-8	29,968	-0.03%
2022/05/17	14	28.80	4	29.00	28.60	10	29,719	0.03%
2022/05/16	6.1	29.12	1	29.00	29.10	5.1	29,628	0.02%
2022/05/13	21.5	29.30	3	29.48	29.45	18.5	29,513	0.06%
2022/05/12	3.9	29.81	5.6	29.76	29.50	-1.8	29,045	-0.01%
2022/05/11	0.2	30.60	6	30.43	30.65	-5.8	28,676	-0.02%
2022/05/10	9.1	29.86	6	29.93	30.35	3.1	28,560	0.01%
2022/05/09	5	30.77	5	30.90	30.70	0	28,178	0.00%
2022/05/06	7	31.48	3	31.37	31.80	4	28,159	0.01%
2022/05/05	6	32.23	0	0.00	32.10	6	28,325	0.02%
2022/05/04	1.5	32.55	0	0.00	32.40	1.5	28,119	0.01%
2022/05/03	17.4	32.92	0	0.00	32.70	17.4	28,203	0.06%
2022/04/29	0	0.00	10.2	33.45	33.85	-10.2	27,989	-0.04%
2022/04/28	3.2	32.96	1	32.87	33.30	2.2	27,975	0.01%
2022/04/27	18	32.98	1.5	32.97	33.20	16.5	27,580	0.06%
2022/04/26	25	33.15	26.3	33.10	33.45	-1.3	27,301	0.00%
2022/04/25	12.7	32.48	1.1	32.41	32.45	11.6	26,959	0.04%
2022/04/22	1	32.20	0.1	33.00	33.00	0.9	26,784	0.00%
2022/04/21	9.1	32.18	2	32.10	32.20	7.1	26,673	0.03%
2022/04/20	1	31.85	2	32.00	32.50	-1	26,892	0.00%
2022/04/19	1	32.20	11	32.27	32.15	-10	26,908	-0.04%
2022/04/18	21	32.42	41	32.13	32.20	-20	26,963	-0.07%
2022/04/15	5.1	33.18	2	33.33	33.30	3.1	26,415	0.01%
2022/04/14	38.2	34.16	8.1	34.14	33.35	30.1	26,342	0.11%
2022/04/13	2	35.05	6	35.15	35.25	-4	25,645	-0.02%
2022/04/12	6	35.03	7	34.94	35.15	-1	25,441	0.00%
2022/04/11	6.1	35.28	1	35.01	35.35	5.1	25,024	0.02%
2022/04/08	23	34.05	9.4	34.28	34.85	13.6	24,284	0.06%
2022/04/07	6.2	34.32	21.9	34.06	33.75	-15.6	23,842	-0.07%
2022/04/06	3	33.20	29	33.53	34.05	-26	22,977	-0.11%
2022/04/01	2.8	33.00	0	0.00	33.00	2.8	22,610	0.01%
2022/03/31	6	33.09	0.7	33.00	33.05	5.3	22,363	0.02%
2022/03/30	0	0.00	4	32.81	32.85	-4	22,078	-0.02%
2022/03/29	12	32.25	2	32.28	32.30	10	21,769	0.05%
2022/03/28	5	31.58	2.2	31.75	32.10	2.8	21,517	0.01%
2022/03/25	1	31.75	1	31.75	31.80	0	21,349	0.00%
2022/03/24	8	31.66	103.6	31.65	31.80	-95.6	21,255	-0.45%	大賣/
2022/03/23	18.1	31.59	2.1	31.58	31.70	16	21,237	0.08%
2022/03/22	83	31.15	2.3	31.22	31.40	80.7	20,979	0.38%
2022/03/21	4.5	31.15	1	31.20	31.15	3.5	20,700	0.02%
2022/03/18	2	31.15	3	31.15	31.05	-1	20,610	0.00%
2022/03/17	8	30.90	2.4	30.95	30.90	5.6	20,246	0.03%
2022/03/16	5	30.55	0.3	30.40	30.50	4.7	19,838	0.02%
2022/03/15	3.2	30.03	6	30.03	30.10	-2.8	19,599	-0.01%
2022/03/14	6	30.03	0.1	30.00	30.05	5.9	19,488	0.03%
2022/03/11	1.2	29.85	8	29.87	29.95	-6.8	19,522	-0.03%
2022/03/10	21.1	29.62	111	29.84	29.90	-89.9	19,461	-0.46%	大賣/
2022/03/09	17.1	29.00	4	29.20	28.80	13.1	19,237	0.07%
2022/03/08	12	28.80	7.1	28.62	28.95	4.9	19,069	0.03%
2022/03/07	26.9	29.09	2	29.18	29.20	24.9	18,755	0.13%
2022/03/04	21	29.62	0	0.00	29.70	21	18,877	0.11%
2022/03/03	1	29.90	0	0.00	29.95	1	18,961	0.01%
2022/03/02	3	29.78	2	29.80	29.90	1	19,008	0.01%
2022/03/01	2.3	29.24	4	29.70	29.80	-1.7	18,859	-0.01%
2022/02/25	14.8	29.30	6	29.13	29.45	8.8	19,000	0.05%
2022/02/24	23.1	29.55	13	29.42	29.60	10.1	18,467	0.05%
2022/02/23	3	30.00	0	0.00	30.00	3	18,052	0.02%
2022/02/22	12	29.87	24.1	29.81	30.00	-12.1	18,132	-0.07%
2022/02/21	4	30.16	1.2	30.18	30.20	2.8	17,846	0.02%
2022/02/18	7	30.35	0	0.00	30.35	7	17,825	0.04%
2022/02/17	46.5	30.57	25.2	30.84	30.50	21.4	17,913	0.12%
2022/02/16	41.2	30.63	3.2	30.60	30.65	38	17,857	0.21%
2022/02/15	5	30.29	2	30.30	30.25	3	17,736	0.02%
2022/02/14	3.4	30.18	0	0.00	30.35	3.4	18,057	0.02%
2022/02/11	0.7	30.25	0	0.00	30.40	0.7	18,304	0.00%
2022/02/10	3.1	30.20	3.5	30.12	30.30	-0.4	18,248	0.00%
2022/02/09	1.4	30.12	5	30.27	30.35	-3.6	18,159	-0.02%
2022/02/08	3.2	30.00	78	30.08	30.10	-74.8	17,802	-0.42%
2022/02/07	20.2	29.40	5	29.91	29.95	15.2	17,460	0.09%
2022/01/26	1.7	28.98	0	0.00	29.00	1.7	16,923	0.01%
2022/01/25	16	28.55	22	28.55	28.85	-6	16,852	-0.04%
2022/01/24	9.7	28.48	154.2	28.47	28.85	-144.5	16,611	-0.87%	大賣/鉅額交易
2022/01/21	8	28.71	16	28.73	28.85	-8	16,652	-0.05%
2022/01/20	3	28.87	4	28.85	28.95	-1	16,580	-0.01%
2022/01/19	19	29.02	29.8	29.01	29.00	-10.8	16,539	-0.07%
2022/01/18	20.2	29.05	1	29.05	29.20	19.2	16,580	0.12%
2022/01/17	9.5	29.19	0	0.00	29.20	9.5	16,515	0.06%
2022/01/14	8.8	29.38	22	29.76	29.50	-13.2	16,375	-0.08%
2022/01/13	14.1	29.61	20.9	29.53	29.90	-6.7	16,353	-0.04%
2022/01/12	27.2	29.29	19.1	29.35	29.40	8.1	16,038	0.05%
2022/01/11	5	28.91	17.1	29.04	29.30	-12.1	15,830	-0.08%
2022/01/10	4.3	28.87	1.1	28.90	28.95	3.1	15,589	0.02%
2022/01/07	3.1	28.92	8	28.95	28.95	-4.9	15,599	-0.03%
2022/01/06	5.3	28.41	1	28.55	28.55	4.3	15,267	0.03%
2022/01/05	1	28.10	4	28.15	28.20	-3	14,964	-0.02%
2022/01/04	3.6	28.04	1	28.05	28.10	2.6	15,078	0.02%
2022/01/03	0.5	28.10	0	0.00	28.00	0.5	15,109	0.00%
2021/12/30	0.5	28.00	2.2	28.09	28.05	-1.7	15,184	-0.01%
2021/12/29	2.1	28.00	0	0.00	28.05	2.1	15,235	0.01%
2021/12/28	0.4	27.95	1	28.00	28.00	-0.6	15,216	0.00%
2021/12/27	1	27.90	0	0.00	27.95	1	15,232	0.01%
2021/12/24	0	0.00	1	27.95	27.95	-1	15,526	-0.01%
2021/12/23	0.2	27.90	0	0.00	27.90	0.2	15,713	0.00%
2021/12/22	6	27.87	0	0.00	27.90	6	15,935	0.04%
2021/12/20	2	27.75	0	0.00	27.80	2	16,105	0.01%
2021/12/15	1	27.65	0	0.00	27.70	1	16,649	0.01%
2021/12/14	2	27.65	0.4	27.80	27.75	1.6	17,018	0.01%
2021/12/13	4	27.90	0.3	27.95	27.85	3.7	17,039	0.02%
2021/12/10	0	0.00	5	27.95	27.95	-5	16,974	-0.03%
2021/12/09	11	27.90	8	27.96	28.00	3	17,054	0.02%
2021/12/08	1	28.00	19	28.00	28.00	-18	17,096	-0.11%
2021/12/07	1	27.85	11	27.95	28.00	-10	17,150	-0.06%
2021/12/06	2	27.95	0	0.00	27.90	2	17,161	0.01%
2021/12/02	0	0.00	1	27.60	27.70	-1	17,391	-0.01%
2021/12/01	2.4	27.16	2	27.50	27.55	0.4	17,536	0.00%
2021/11/30	10	27.24	1.2	27.29	26.95	8.8	17,713	0.05%
2021/11/29	41.4	27.26	12.2	27.22	27.20	29.1	17,555	0.17%
2021/11/26	9	27.60	0.1	27.60	27.60	8.9	18,159	0.05%
2021/11/25	5	27.80	0	0.00	27.90	5	19,582	0.03%
2021/11/24	1.7	27.86	22.2	27.93	28.00	-20.5	20,638	-0.10%
2021/11/23	1	27.30	4	27.30	27.40	-3	21,097	-0.01%
2021/11/22	16.4	27.31	52.6	27.30	27.50	-36.3	21,440	-0.17%
2021/11/19	17	27.81	0	0.00	27.65	17	21,606	0.08%
2021/11/18	36	27.89	2.1	27.90	27.95	33.9	22,181	0.15%
2021/11/17	0	0.00	2.2	27.90	27.95	-2.2	22,368	-0.01%
2021/11/16	11	27.85	3	27.90	27.90	8	22,525	0.04%
2021/11/15	55	27.76	8	27.86	27.95	47	22,819	0.21%
2021/11/12	15	27.55	83.1	27.70	27.60	-68.1	22,868	-0.30%
2021/11/11	72	27.59	37	27.56	27.75	35	23,019	0.15%
2021/11/10	27	27.32	171.1	27.15	27.35	-144.1	22,766	-0.63%	大賣/鉅額交易
2021/11/09	16	26.85	1.4	26.85	27.00	14.6	22,490	0.06%
2021/11/08	0	0.00	11.6	26.90	26.90	-11.6	22,524	-0.05%
2021/11/05	2	26.65	1.4	26.77	26.80	0.6	22,508	0.00%
2021/11/04	5	26.72	0.1	26.70	26.70	4.9	22,650	0.02%
2021/11/03	0.4	26.70	0	0.00	26.70	0.4	22,821	0.00%
2021/11/02	0.8	26.65	0	0.00	26.70	0.8	22,957	0.00%
2021/11/01	0	0.00	2	26.65	26.65	-2	23,062	-0.01%
2021/10/29	1	26.40	0	0.00	26.55	1	23,108	0.00%
2021/10/28	1	26.70	2.1	26.70	26.60	-1.1	22,959	0.00%
2021/10/27	0	0.00	8.4	26.74	26.75	-8.4	23,112	-0.04%
2021/10/26	0	0.00	0.1	26.55	26.65	-0.1	23,197	0.00%
2021/10/25	0	0.00	3	26.30	26.35	-3	23,185	-0.01%
2021/10/22	13	26.40	1	26.40	26.45	12	23,368	0.05%
2021/10/21	0	0.00	6.2	26.41	26.50	-6.2	23,477	-0.03%
2021/10/20	0	0.00	0.4	26.30	26.30	-0.4	23,426	0.00%
2021/10/19	0	0.00	15.1	26.25	26.25	-15.1	23,572	-0.06%
2021/10/18	0	0.00	10	26.25	26.20	-10	23,748	-0.04%
2021/10/15	0	0.00	10	26.20	26.20	-10	23,849	-0.04%
2021/10/14	0.1	26.10	0.7	26.20	26.10	-0.6	23,979	0.00%
2021/10/13	0.9	26.15	0	0.00	26.15	0.9	24,116	0.00%
2021/10/12	2	25.88	0	0.00	26.15	2	24,346	0.01%
2021/10/08	0	0.00	1	26.05	26.00	-1	24,156	0.00%
2021/10/07	20	26.25	2	26.20	26.25	18	24,320	0.07%
2021/10/06	0.5	26.00	4.2	25.92	26.05	-3.8	24,491	-0.02%
2021/10/05	13	25.87	12	25.91	25.90	1	24,529	0.00%
2021/10/04	0.2	26.08	5	26.00	26.00	-4.8	24,580	-0.02%
2021/10/01	5.4	26.03	2	26.00	26.10	3.4	24,614	0.01%
2021/09/30	6.1	26.19	4.3	26.20	26.30	1.8	24,461	0.01%
2021/09/29	13.2	26.23	3	26.18	26.35	10.2	24,349	0.04%
2021/09/27	0.1	26.40	3	26.43	26.40	-2.9	24,322	-0.01%
2021/09/24	0	0.00	1	26.40	26.30	-1	24,287	0.00%
2021/09/23	0	0.00	1	26.20	26.25	-1	24,375	0.00%
2021/09/22	22.2	25.90	10	25.90	25.90	12.2	24,477	0.05%
2021/09/17	2	26.33	0	0.00	26.25	2	24,030	0.01%
2021/09/16	3	26.33	0.5	26.35	26.35	2.5	23,797	0.01%
2021/09/15	2	26.35	0	0.00	26.30	2	23,745	0.01%
2021/09/14	4	26.33	10	26.35	26.35	-6	23,843	-0.03%
2021/09/13	4	26.25	0	0.00	26.30	4	23,811	0.02%
2021/09/10	11.2	26.25	0	0.00	26.30	11.2	23,932	0.05%
2021/09/09	0	0.00	5.4	26.16	26.25	-5.4	24,207	-0.02%
2021/09/08	0	0.00	2	26.25	26.25	-2	24,179	-0.01%
2021/09/06	2.1	26.21	2	26.30	26.25	0.1	23,993	0.00%
2021/09/03	17	26.28	20	26.25	26.30	-3	23,818	-0.01%
2021/09/02	5	26.01	0.5	26.15	26.25	4.5	23,598	0.02%
2021/09/01	61.5	26.17	19	26.05	26.05	42.5	23,230	0.18%
2021/08/31	37	26.11	94	26.06	26.60	-57	22,507	-0.25%
2021/08/30	15	27.79	34.3	27.83	27.85	-19.3	20,942	-0.09%
2021/08/27	0.1	27.70	474.2	27.50	27.70	-474.1	19,846	-2.39%	大賣/鉅額交易
2021/08/26	10	27.35	0	0.00	27.40	10	19,041	0.05%
2021/08/25	0	0.00	9.7	27.37	27.35	-9.7	18,798	-0.05%
2021/08/24	0	0.00	37.2	26.99	27.30	-37.2	18,566	-0.20%
2021/08/23	5	26.95	4	26.86	26.90	1	17,996	0.01%
2021/08/20	1	26.85	1	26.80	26.85	0	17,928	0.00%
2021/08/19	0.4	26.95	5	26.93	26.95	-4.6	18,302	-0.03%
2021/08/18	0	0.00	4	26.98	27.00	-4	17,916	-0.02%
2021/08/17	5	26.70	3	26.85	26.95	2	17,749	0.01%
2021/08/16	19	26.67	1	26.80	26.70	18	17,505	0.10%
2021/08/13	7	26.90	3	26.88	26.95	4	17,345	0.02%
2021/08/12	0	0.00	1	27.00	27.00	-1	17,308	-0.01%
2021/08/11	11	26.95	0	0.00	27.00	11	17,244	0.06%
2021/08/10	2	26.88	1	26.90	27.00	1	17,443	0.01%
2021/08/09	5	26.70	0	0.00	26.90	5	18,082	0.03%
2021/08/06	1	26.85	1	26.85	26.85	0	18,103	0.00%
2021/08/05	0	0.00	5	26.85	26.90	-5	18,629	-0.03%
2021/08/04	0	0.00	0.1	26.90	26.90	-0.1	20,131	0.00%
2021/08/02	0.4	26.65	9.1	26.80	26.90	-8.7	20,712	-0.04%
2021/07/30	0	0.00	6	26.59	26.50	-6	20,574	-0.03%
2021/07/29	0	0.00	5	26.51	26.60	-5	20,545	-0.02%
2021/07/27	1	26.50	5	26.49	26.50	-4	21,197	-0.02%
2021/07/26	2	26.65	3	26.55	26.50	-1	21,430	0.00%
2021/07/23	0	0.00	0.2	26.47	26.60	-0.2	21,524	0.00%
2021/07/22	1	26.40	12	26.40	26.45	-11	21,421	-0.05%
2021/07/21	4	26.35	12	26.30	26.35	-8	21,320	-0.04%
2021/07/20	2	26.40	11	26.35	26.40	-9	21,381	-0.04%
2021/07/19	9.2	26.35	0	0.00	26.40	9.2	21,433	0.04%
2021/07/16	0	0.00	1.6	26.46	26.50	-1.6	21,724	-0.01%
2021/07/15	0	0.00	3.2	26.37	26.35	-3.2	21,674	-0.01%
2021/07/14	1	26.25	2	26.30	26.30	-1	21,797	0.00%
2021/07/13	14	26.25	10.8	26.25	26.25	3.2	21,942	0.01%
2021/07/09	3	26.08	21	26.15	26.20	-18	22,478	-0.08%
2021/07/08	2	26.13	0	0.00	26.20	2	22,743	0.01%
2021/07/07	4	26.06	0	0.00	26.15	4	22,891	0.02%
2021/07/06	0	0.00	4.8	26.15	26.15	-4.8	23,074	-0.02%
2021/07/05	1	26.05	0	0.00	26.05	1	23,161	0.00%
2021/07/02	0.5	26.00	2	25.98	26.00	-1.5	23,201	-0.01%
2021/07/01	1.4	26.09	0	0.00	26.00	1.4	23,204	0.01%
2021/06/30	1	26.20	5	26.25	26.30	-4	23,240	-0.02%
2021/06/29	7.6	26.10	0	0.00	26.15	7.6	23,187	0.03%
2021/06/28	0	0.00	4	26.25	26.25	-4	23,308	-0.02%
2021/06/25	0	0.00	2.2	26.10	26.15	-2.2	23,499	-0.01%
2021/06/24	1	25.90	14.2	25.90	25.95	-13.2	23,579	-0.06%
2021/06/23	1	25.70	1	25.80	25.90	0	23,683	0.00%
2021/06/22	1	25.55	0	0.00	25.40	1	23,735	0.00%
2021/06/21	12	25.40	5	25.50	25.45	7	23,739	0.03%
2021/06/17	1	25.60	0	0.00	25.65	1	23,584	0.00%
2021/06/15	2.5	25.70	0	0.00	25.75	2.5	23,927	0.01%
2021/06/11	4.1	25.81	0	0.00	25.80	4.1	24,103	0.02%
2021/06/09	10	25.75	0	0.00	25.70	10	24,614	0.04%
2021/06/08	13.2	25.80	19	25.80	25.95	-5.8	24,734	-0.02%
2021/06/07	10	25.85	1	25.85	25.90	9	25,064	0.04%
2021/06/04	12	25.85	5	25.90	25.95	7	25,575	0.03%
2021/06/03	1	25.95	9	26.00	25.95	-8	26,131	-0.03%
2021/06/02	10	26.00	11.2	25.81	26.00	-1.2	26,310	0.00%
2021/06/01	0.2	25.65	2	25.83	25.90	-1.8	26,357	-0.01%
2021/05/31	0	0.00	0.4	25.55	25.55	-0.4	26,612	0.00%
2021/05/28	17	25.38	0	0.00	25.40	17	26,718	0.06%
2021/05/27	8.5	25.39	0	0.00	25.30	8.5	26,841	0.03%
2021/05/26	1	25.50	10.1	25.55	25.55	-9.1	27,010	-0.03%
2021/05/25	10	25.37	1	25.45	25.40	9	27,379	0.03%
2021/05/24	20	25.26	0	0.00	25.25	20	27,482	0.07%
2021/05/21	10	25.30	0.6	25.40	25.45	9.4	27,796	0.03%
2021/05/20	3.2	25.18	12	25.30	25.25	-8.8	27,902	-0.03%
2021/05/19	3.1	25.53	2	25.50	25.40	1.1	27,954	0.00%
2021/05/18	4	25.46	42	25.52	25.60	-38	28,091	-0.14%
2021/05/17	23.8	24.87	29	24.83	24.95	-5.2	28,481	-0.02%
2021/05/14	23	25.53	7	25.47	25.55	16	27,862	0.06%
2021/05/13	21	25.28	4	25.26	25.35	17	27,860	0.06%
2021/05/12	128	25.17	140.5	25.71	25.40	-12.5	27,438	-0.05%	大買/大賣/
2021/05/11	206.2	26.60	5	26.47	26.25	201.2	26,033	0.77%	大買/鉅額交易
2021/05/10	5.1	26.75	0	0.00	26.80	5.1	25,839	0.02%
2021/05/07	1.2	26.60	0	0.00	26.65	1.2	26,540	0.00%
2021/05/06	1.5	26.57	1	26.45	26.60	0.5	26,979	0.00%
2021/05/05	13.2	26.22	18	26.20	26.30	-4.8	27,096	-0.02%
2021/05/04	6	26.20	122	26.12	26.25	-116	27,266	-0.43%	大賣/鉅額交易
2021/05/03	18	26.61	5	26.68	26.60	13	26,904	0.05%
2021/04/29	2.5	26.85	26	26.89	26.95	-23.5	27,035	-0.09%
2021/04/28	17	26.86	1	26.90	26.95	16	27,148	0.06%
2021/04/27	1	26.85	0	0.00	27.00	1	27,701	0.00%
2021/04/26	14	26.86	1.5	26.97	27.00	12.5	27,763	0.05%
2021/04/23	11	26.60	16	26.75	26.80	-5	27,879	-0.02%
2021/04/22	38	26.87	28.1	26.83	26.85	9.9	27,868	0.04%
2021/04/21	1	27.05	3.1	27.05	27.00	-2.1	27,647	-0.01%
2021/04/20	3	27.13	9.7	27.15	27.20	-6.7	27,540	-0.02%
2021/04/19	15	27.09	2	27.20	27.25	13	27,496	0.05%
2021/04/16	10	26.86	12	26.88	26.95	-2	27,294	-0.01%
2021/04/15	1	26.80	11	26.82	26.90	-10	27,286	-0.04%
2021/04/14	6	26.31	5	26.31	26.35	1	26,924	0.00%
2021/04/13	0	0.00	4	26.24	26.25	-4	26,728	-0.01%
2021/04/12	4	26.10	5.1	26.15	26.20	-1.1	26,557	0.00%
2021/04/09	5	26.17	0	0.00	26.15	5	26,466	0.02%
2021/04/08	12.1	26.13	0	0.00	26.20	12.1	26,487	0.05%
2021/04/07	6.5	26.10	1.7	26.12	26.15	4.8	26,720	0.02%
2021/04/06	0.1	26.15	1	26.10	26.10	-0.9	26,731	0.00%
2021/04/01	6.2	26.05	0	0.00	26.10	6.2	26,703	0.02%
2021/03/31	0	0.00	30	26.15	26.10	-30	26,666	-0.11%
2021/03/30	2	26.13	40	26.11	26.20	-38	26,416	-0.14%
2021/03/29	5	26.20	0	0.00	26.20	5	26,210	0.02%
2021/03/26	0	0.00	6	26.15	26.20	-6	26,057	-0.02%
2021/03/25	1	26.05	12.1	26.00	26.05	-11.1	25,970	-0.04%
2021/03/24	4	25.95	1	26.00	26.00	3	25,933	0.01%
2021/03/23	1	25.95	21.8	25.99	25.90	-20.8	26,008	-0.08%
2021/03/22	2	25.98	0.5	26.00	25.95	1.5	25,951	0.01%
2021/03/19	16	25.94	0	0.00	26.05	16	26,046	0.06%
2021/03/18	1.5	26.12	0	0.00	26.10	1.5	25,737	0.01%
2021/03/17	10.5	26.10	1	26.10	26.00	9.5	25,731	0.04%
2021/03/16	1.1	26.15	11	26.18	26.20	-9.9	25,656	-0.04%
2021/03/15	2	26.03	4	26.10	26.10	-2	25,622	-0.01%
2021/03/12	1	25.80	0.1	25.95	25.95	0.9	25,843	0.00%
2021/03/11	26.1	26.06	23	25.97	25.90	3.1	25,925	0.01%
2021/03/10	1.1	25.91	10	25.90	26.00	-8.9	25,775	-0.03%
2021/03/09	16.6	25.53	4.2	25.60	25.70	12.4	25,339	0.05%
2021/03/08	0	0.00	1	25.35	25.15	-1	25,064	0.00%
2021/03/05	7	24.95	4	25.10	25.05	3	25,058	0.01%
2021/03/04	6.7	25.03	2	25.05	25.10	4.7	25,593	0.02%
2021/03/02	1.2	25.21	5	25.20	25.15	-3.8	25,283	-0.01%
2021/02/26	11	25.25	25.2	25.38	25.25	-14.2	25,295	-0.06%
2021/02/25	13.4	25.50	0	0.00	25.75	13.4	24,685	0.05%
2021/02/24	2	25.45	4	25.39	25.35	-2	24,484	-0.01%
2021/02/23	2	24.95	18.2	25.01	25.25	-16.2	24,729	-0.07%
2021/02/22	27.6	24.86	3	24.90	24.85	24.6	24,809	0.10%
2021/02/19	8	24.79	4	24.70	24.90	4	25,091	0.02%
2021/02/18	7	24.93	18.2	24.91	24.90	-11.2	25,108	-0.04%
2021/02/17	5.2	24.64	67	24.63	24.70	-61.8	25,169	-0.25%
2021/02/05	32	24.00	0	0.00	24.10	32	24,668	0.13%
2021/02/04	5	23.95	1	23.85	24.00	4	24,738	0.02%
2021/02/03	50	24.01	0	0.00	23.95	50	25,528	0.20%
2021/02/02	12	24.10	10	24.10	24.10	2	25,657	0.01%
2021/02/01	51.2	23.81	0	0.00	23.90	51.2	25,792	0.20%
2021/01/29	80	23.88	6	23.88	23.60	74	25,749	0.29%
2021/01/28	117	24.00	1.2	24.02	24.00	115.8	24,919	0.46%	大買/鉅額交易
2021/01/27	17	24.33	4	24.26	24.20	13	24,495	0.05%
2021/01/26	25	24.11	2	24.30	24.10	23	24,330	0.09%
2021/01/25	3	24.20	0.1	24.35	24.25	2.9	24,011	0.01%
2021/01/22	124	24.37	21.3	24.48	24.30	102.7	24,061	0.43%	大買/鉅額交易
2021/01/21	39.5	24.52	1	24.55	24.50	38.5	23,998	0.16%
2021/01/20	45.2	24.66	11	24.75	24.55	34.2	23,734	0.14%
2021/01/19	2	24.93	7.2	24.92	24.90	-5.2	23,204	-0.02%
2021/01/18	30	24.89	4	24.88	24.90	26	23,246	0.11%
2021/01/15	66	25.08	1	25.10	25.00	65	23,093	0.28%
2021/01/14	18.2	25.24	37.3	25.23	25.20	-19	23,056	-0.08%
2021/01/13	0	0.00	24.1	25.32	25.30	-24.1	23,141	-0.10%
2021/01/12	2	25.23	0	0.00	25.30	2	23,295	0.01%
2021/01/11	5	25.38	14	25.39	25.50	-9	23,462	-0.04%
2021/01/08	22	25.11	14.1	25.29	25.50	7.9	23,573	0.03%
2021/01/07	2	25.20	5.2	25.20	25.20	-3.2	23,465	-0.01%
2021/01/06	3.2	25.13	7	25.14	25.20	-3.8	23,392	-0.02%
2021/01/05	1.1	25.26	1	25.20	25.30	0.1	23,250	0.00%
2021/01/04	1.5	25.34	72.1	25.40	25.35	-70.6	23,389	-0.30%
2020/12/31	4	25.54	34	25.50	25.55	-30	23,478	-0.13%
2020/12/30	2	25.23	10	25.37	25.70	-8	23,358	-0.03%
2020/12/29	7	24.95	1.8	24.94	25.00	5.2	23,076	0.02%
2020/12/28	9	24.93	1	24.90	24.95	8	23,218	0.03%
2020/12/25	2	24.95	2.2	25.00	25.00	-0.2	23,198	0.00%
2020/12/24	7.9	25.01	0	0.00	24.95	7.9	23,221	0.03%
2020/12/23	10	24.99	5	25.05	24.95	5	23,360	0.02%
2020/12/22	17	25.15	0	0.00	25.00	17	23,614	0.07%
2020/12/21	5	25.11	33	25.28	25.30	-28	24,413	-0.11%
2020/12/18	11	25.25	25.6	25.29	25.15	-14.6	24,630	-0.06%
2020/12/17	0	0.00	30	25.31	25.30	-30	25,044	-0.12%
2020/12/16	0	0.00	50	24.86	25.25	-50	25,276	-0.20%
2020/12/15	14	24.87	23	24.85	24.85	-9	25,416	-0.04%
2020/12/14	14.1	25.00	0.6	25.10	25.00	13.5	25,176	0.05%
2020/12/11	3.6	25.09	1	25.10	25.10	2.6	25,001	0.01%
2020/12/10	5.1	25.04	3	25.15	25.00	2.1	24,867	0.01%
2020/12/09	3.8	25.07	5	25.05	25.10	-1.2	24,773	0.00%
2020/12/08	14.9	24.96	4	25.00	25.05	10.9	24,550	0.04%
2020/12/07	2	25.23	7	25.31	25.15	-5	24,111	-0.02%
2020/12/04	3.2	25.35	1	25.35	25.40	2.2	24,198	0.01%
2020/12/03	1	25.30	27	25.25	25.25	-26	24,136	-0.11%
2020/12/02	26.2	25.18	15	25.23	25.30	11.2	24,269	0.05%
2020/12/01	6	25.18	20.3	25.25	25.30	-14.3	24,275	-0.06%
2020/11/30	11.2	25.29	2	25.45	25.15	9.2	24,224	0.04%
2020/11/27	3.7	25.44	27.7	25.43	25.45	-24.1	24,017	-0.10%
2020/11/26	1	25.55	1	25.40	25.55	0	24,056	0.00%
2020/11/25	46.7	25.55	0.2	25.77	25.40	46.4	24,236	0.19%
2020/11/24	7	25.61	2	25.58	25.75	5	24,014	0.02%
2020/11/23	3	25.57	6	25.58	25.60	-3	23,973	-0.01%
2020/11/20	17	25.38	0	0.00	25.35	17	23,919	0.07%
2020/11/19	10	25.49	0	0.00	25.65	10	23,463	0.04%
2020/11/18	14	25.82	0	0.00	25.85	14	23,071	0.06%
2020/11/17	5	26.00	0	0.00	26.10	5	22,736	0.02%
2020/11/16	76	26.17	0	0.00	26.15	76	23,108	0.33%
2020/11/13	2	25.95	52	26.04	26.10	-50	23,188	-0.22%
2020/11/12	2	26.15	43	26.17	26.15	-41	23,264	-0.18%
2020/11/11	17	26.33	41.2	26.24	26.50	-24.2	23,204	-0.10%
2020/11/10	26.1	25.74	22	25.88	25.80	4.1	22,260	0.02%
2020/11/09	8	25.33	40.1	25.34	25.45	-32.1	21,970	-0.15%
2020/11/06	2	25.15	8	25.23	25.30	-6	21,709	-0.03%
2020/11/05	2.1	25.00	4.2	25.03	25.05	-2.1	21,637	-0.01%
2020/11/04	15.5	24.89	1	25.00	24.85	14.5	21,638	0.07%
2020/11/03	6.1	24.86	12	24.86	24.90	-5.9	21,556	-0.03%
2020/11/02	1	24.40	3	24.35	24.60	-2	21,661	-0.01%
2020/10/30	13.1	24.27	0	0.00	24.30	13.1	21,827	0.06%
2020/10/29	28	24.42	1	24.40	24.35	27	21,638	0.12%
2020/10/28	4	24.64	0	0.00	24.70	4	21,705	0.02%
2020/10/27	23.2	24.75	2	24.75	24.75	21.2	21,812	0.10%
2020/10/26	3.4	24.84	5.1	24.88	24.95	-1.6	22,009	-0.01%
2020/10/23	4	24.69	1	24.85	24.75	3	22,506	0.01%
2020/10/22	6	24.62	3.5	24.81	24.80	2.5	25,008	0.01%
2020/10/21	12	24.55	0	0.00	24.50	12	26,046	0.05%
2020/10/20	16	24.60	4.2	24.61	24.70	11.8	26,460	0.04%
2020/10/19	23	24.88	1.2	24.90	24.75	21.8	26,540	0.08%
2020/10/16	24	24.93	1	24.95	24.90	23	26,756	0.09%
2020/10/15	35	24.99	5	25.05	25.05	30	26,830	0.11%
2020/10/14	25	25.10	0	0.00	25.15	25	26,846	0.09%
2020/10/13	7	25.17	1	25.15	25.15	6	27,029	0.02%
2020/10/12	19	25.15	3	25.35	25.35	16	27,217	0.06%
2020/10/08	38	25.33	1	25.30	25.35	37	27,219	0.14%
2020/10/07	8	25.69	0	0.00	25.60	8	27,207	0.03%
2020/10/06	7	25.69	10	25.65	25.75	-3	27,617	-0.01%
2020/10/05	8.2	25.51	1	25.50	25.45	7.2	27,813	0.03%
2020/09/30	5	25.65	5	25.87	25.60	0	27,790	0.00%
2020/09/29	65	25.83	4.2	25.85	25.80	60.8	27,958	0.22%
2020/09/28	56	25.80	5	25.65	25.90	51	28,192	0.18%
2020/09/25	11	25.24	19	25.60	25.30	-8	28,384	-0.03%
2020/09/24	79	25.00	13	24.91	24.90	66	28,287	0.23%
2020/09/23	83	25.60	78	25.59	25.55	5	27,546	0.02%
2020/09/22	36.3	25.67	591.1	25.65	25.60	-554.8	27,331	-2.03%	大賣/鉅額交易
2020/09/21	57.3	26.14	1	26.10	26.05	56.3	27,043	0.21%
2020/09/18	23	26.50	0	0.00	26.40	23	26,918	0.09%
2020/09/17	23	26.51	1	26.60	26.60	22	26,755	0.08%
2020/09/16	0.6	26.70	0	0.00	26.70	0.6	26,831	0.00%
2020/09/14	16	26.55	0	0.00	26.60	16	27,256	0.06%
2020/09/11	5	26.63	0	0.00	26.70	5	27,304	0.02%
2020/09/10	16	26.63	1	26.65	26.70	15	27,557	0.05%
2020/09/09	18	26.37	1	26.50	26.60	17	27,873	0.06%
2020/09/08	20	26.55	8	26.58	26.60	12	27,947	0.04%
2020/09/07	5	26.52	10	26.66	26.70	-5	28,718	-0.02%
2020/09/04	17.3	26.68	23	26.70	26.65	-5.7	29,062	-0.02%
2020/09/03	16	26.84	0	0.00	26.85	16	29,103	0.05%
2020/09/02	63	26.85	7.2	26.84	26.90	55.8	29,261	0.19%
2020/09/01	9.2	27.04	0.1	27.25	27.20	9.1	29,059	0.03%
2020/08/28	4.2	27.17	5	27.20	27.20	-0.8	29,474	0.00%
2020/08/27	6	27.18	2.4	27.22	27.20	3.6	29,939	0.01%
2020/08/26	8	27.28	3.9	27.35	27.35	4.1	30,396	0.01%
2020/08/25	2	27.15	6	27.25	27.25	-4	30,506	-0.01%
2020/08/24	4	27.13	0	0.00	27.05	4	31,756	0.01%
2020/08/21	1	27.30	21	27.10	27.40	-20	32,195	-0.06%
2020/08/20	12	27.10	6.3	27.05	27.05	5.7	32,276	0.02%
2020/08/19	36	27.71	1	27.65	27.55	35	32,031	0.11%
2020/08/18	4	27.14	2	27.38	27.50	2	31,835	0.01%
2020/08/17	4	27.03	10	27.05	27.10	-6	32,140	-0.02%
2020/08/14	9	26.91	3	26.93	26.95	6	32,209	0.02%
2020/08/13	7	26.99	2	26.95	27.00	5	32,374	0.02%
2020/08/12	18	26.85	3	26.83	26.85	15	32,598	0.05%
2020/08/11	22.2	26.93	6	26.93	26.85	16.2	32,816	0.05%
2020/08/10	16	26.88	3	26.90	26.85	13	32,858	0.04%
2020/08/07	3	26.92	0	0.00	26.90	3	32,913	0.01%
2020/08/06	15.9	26.92	1	27.00	27.00	14.9	33,007	0.05%
2020/08/05	25	26.92	0	0.00	26.90	25	33,092	0.08%
2020/08/04	8	27.01	3	27.00	27.10	5	33,189	0.02%
2020/08/03	46.8	26.86	27	26.82	26.80	19.8	33,177	0.06%
2020/07/31	3	27.12	0	0.00	27.10	3	32,897	0.01%
2020/07/30	24	27.13	0	0.00	27.25	24	32,868	0.07%
2020/07/29	18	27.30	2	27.23	27.20	16	32,705	0.05%
2020/07/28	123	26.75	11	26.73	26.95	112	32,413	0.35%	大買/鉅額交易
2020/07/27	17	28.95	82	28.96	28.95	-65	30,383	-0.21%
2020/07/24	17	28.95	30	28.95	28.95	-13	29,551	-0.04%
2020/07/23	7	29.11	3	29.10	29.10	4	29,042	0.01%
2020/07/22	7	29.15	15	29.17	29.20	-8	28,988	-0.03%
2020/07/21	0	0.00	19	29.22	29.25	-19	28,612	-0.07%
2020/07/20	0	0.00	1	29.25	29.25	-1	28,624	0.00%
2020/07/17	5	29.07	18	29.12	29.15	-13	28,770	-0.05%
2020/07/16	2.2	28.98	14	29.00	28.95	-11.8	29,162	-0.04%
2020/07/15	15.1	28.85	1	28.85	28.85	14.1	29,174	0.05%
2020/07/14	27	28.81	13	28.84	28.80	14	29,484	0.05%
2020/07/13	10	28.55	38	28.56	28.80	-28	29,705	-0.09%
2020/07/09	17	28.39	4	28.55	28.30	13	30,300	0.04%
2020/07/08	5	28.33	3.1	28.37	28.45	1.9	30,544	0.01%
2020/07/07	2	28.25	5	28.27	28.30	-3	30,728	-0.01%
2020/07/06	0.1	28.40	8	28.29	28.40	-7.9	31,080	-0.03%
2020/07/03	7	28.09	11.1	28.10	28.10	-4.1	31,273	-0.01%
2020/07/02	0	0.00	1	28.10	28.05	-1	31,621	0.00%
2020/07/01	0.2	28.05	14	27.96	28.00	-13.8	32,269	-0.04%
2020/06/30	3	27.80	10	27.80	27.80	-7	32,596	-0.02%
2020/06/29	20	27.74	0	0.00	27.80	20	32,870	0.06%
2020/06/24	21	27.90	23	27.94	27.95	-2	33,276	-0.01%
2020/06/23	9	27.95	0.1	28.00	27.95	8.9	34,143	0.03%
2020/06/22	6	27.78	2.3	27.80	27.80	3.7	34,936	0.01%
2020/06/19	12	27.84	0	0.00	27.80	12	36,670	0.03%
2020/06/18	170.1	27.95	2	28.00	28.00	168.1	37,548	0.45%	大買/鉅額交易
2020/06/17	5	27.90	4	28.08	28.05	1	38,448	0.00%
2020/06/16	0	0.00	2	28.03	28.05	-2	41,134	0.00%
2020/06/15	7	27.72	0	0.00	27.50	7	44,287	0.02%
2020/06/12	54	27.79	42	27.48	27.65	12	46,443	0.03%
2020/06/11	63	28.11	20	28.05	28.00	43	48,087	0.09%
2020/06/10	3	28.22	4	28.25	28.35	-1	48,827	0.00%
2020/06/09	56	28.01	4	28.10	28.20	52	50,493	0.10%
2020/06/08	52.1	28.05	6	28.04	28.10	46.1	52,153	0.09%
2020/06/05	7	28.00	0	0.00	28.00	7	52,394	0.01%
2020/06/04	34	27.94	141	28.15	28.10	-107	52,914	-0.20%	大賣/鉅額交易
2020/06/03	15	28.04	14	28.01	28.20	1	53,442	0.00%
2020/06/02	9.2	27.44	5	27.53	27.55	4.2	53,144	0.01%
2020/06/01	0	0.00	17	27.05	27.05	-17	52,883	-0.03%
2020/05/29	8	26.70	6	26.87	26.65	2	52,809	0.00%
2020/05/28	8	26.81	0	0.00	26.80	8	51,720	0.02%
2020/05/27	7	26.90	0	0.00	26.95	7	51,943	0.01%
2020/05/26	7	26.96	45	26.90	26.90	-38	52,311	-0.07%
2020/05/25	46	26.68	0	0.00	26.85	46	52,400	0.09%
2020/05/22	32.7	26.80	0	0.00	26.75	32.7	52,542	0.06%
2020/05/20	1	27.00	0	0.00	27.00	1	52,172	0.00%
2020/05/19	1	26.90	0	0.00	26.90	1	52,337	0.00%
2020/05/18	57	26.81	34	26.85	26.80	23	52,591	0.04%
2020/05/15	6	26.88	0	0.00	26.95	6	52,388	0.01%
2020/05/14	38	26.90	12	26.90	26.90	26	52,322	0.05%
2020/05/13	30	27.05	3	27.10	27.15	27	52,245	0.05%
2020/05/12	16	26.94	3	26.97	26.85	13	52,304	0.02%
2020/05/11	7	27.06	2	27.05	27.05	5	52,086	0.01%
2020/05/08	8	26.85	0.1	26.95	26.85	7.9	51,777	0.02%
2020/05/07	3	26.88	6	26.82	26.80	-3	51,779	-0.01%
2020/05/06	8	26.78	0	0.00	26.85	8	51,838	0.02%
2020/05/05	10	26.87	2	27.05	26.85	8	51,890	0.02%
2020/05/04	41.2	26.89	10	26.79	26.80	31.2	52,065	0.06%
2020/04/30	48	27.28	8	27.21	27.30	40	51,954	0.08%
2020/04/29	6	26.84	16	26.79	26.75	-10	51,951	-0.02%
2020/04/28	1	26.35	0.6	26.45	26.40	0.4	52,197	0.00%
2020/04/27	16	26.02	1	26.20	26.20	15	53,523	0.03%
2020/04/24	11	25.68	1	25.60	25.70	10	53,499	0.02%
2020/04/23	0	0.00	1	25.80	25.50	-1	53,577	0.00%
2020/04/22	18	25.18	3	25.43	25.35	15	53,322	0.03%
2020/04/21	18	25.84	32	25.72	25.60	-14	53,060	-0.03%
2020/04/20	102	26.15	10	26.12	26.20	92	52,741	0.17%	大買/
2020/04/17	13	26.62	2	26.53	26.30	11	52,728	0.02%
2020/04/16	5	26.40	109	26.43	26.40	-104	52,423	-0.20%	大賣/鉅額交易
2020/04/15	22	26.57	10	26.54	26.65	12	52,003	0.02%
2020/04/14	8	25.88	2	25.90	26.05	6	51,453	0.01%
2020/04/13	5	25.42	0	0.00	25.50	5	50,789	0.01%
2020/04/10	109	25.80	8	25.73	25.85	101	50,395	0.20%	大買/鉅額交易
2020/04/09	6	25.38	95.5	25.38	25.50	-89.5	50,027	-0.18%
2020/04/08	5.1	24.88	0.1	25.10	25.00	5	49,387	0.01%
2020/04/07	60	24.47	2	24.53	24.60	58	48,829	0.12%
2020/04/06	13	24.00	14	24.26	24.25	-1	48,303	0.00%
2020/04/01	4.2	24.25	0	0.00	24.25	4.2	47,488	0.01%
2020/03/31	74	24.30	1	24.35	24.25	73	47,045	0.16%
2020/03/30	6	23.57	0	0.00	24.10	6	46,440	0.01%
2020/03/27	20.2	24.57	14.5	24.44	24.20	5.7	45,793	0.01%
2020/03/26	6	24.15	19	23.94	24.10	-13	44,854	-0.03%
2020/03/25	32	24.21	14	24.26	24.20	18	44,137	0.04%
2020/03/24	38	22.70	26	22.64	22.55	12	42,342	0.03%
2020/03/23	26	21.47	6	21.38	21.20	20	41,251	0.05%
2020/03/20	39	21.16	11	21.66	22.00	28	40,385	0.07%
2020/03/19	111.1	20.11	14	20.25	20.00	97.1	37,521	0.26%	大買/
2020/03/18	50.5	22.62	57	22.30	22.20	-6.5	34,172	-0.02%
2020/03/17	63.1	23.91	33	24.04	23.55	30.1	31,722	0.09%
2020/03/16	24	25.66	3.1	25.33	25.20	20.9	29,142	0.07%
2020/03/13	33	25.47	12	25.65	26.50	21	27,814	0.08%
2020/03/12	96	27.11	244	26.84	27.05	-148	25,814	-0.57%	大賣/鉅額交易
2020/03/11	13	27.93	0	0.00	27.80	13	23,779	0.05%
2020/03/10	19	27.62	4	27.96	28.00	15	23,290	0.06%
2020/03/09	38	28.35	0	0.00	28.15	38	22,550	0.17%
2020/03/06	21	29.07	2	29.20	29.10	19	21,517	0.09%
2020/03/05	5	29.29	4	29.40	29.50	1	21,338	0.00%
2020/03/03	3.1	28.95	6	28.95	28.80	-2.9	20,984	-0.01%
2020/03/02	27.3	28.62	1	28.75	28.65	26.2	20,932	0.13%
2020/02/27	21	29.09	2	29.20	29.05	19	20,703	0.09%
2020/02/26	7	29.35	0	0.00	29.30	7	20,238	0.03%
2020/02/25	7	29.29	0	0.00	29.55	7	19,898	0.04%
2020/02/24	14	29.53	3	29.60	29.50	11	19,823	0.06%
2020/02/21	10	29.85	0.2	30.00	29.85	9.8	19,619	0.05%
2020/02/20	0	0.00	12	30.10	30.00	-12	19,522	-0.06%
2020/02/19	1	29.70	8	29.60	29.85	-7	19,144	-0.04%
2020/02/18	12	29.04	3	29.07	29.10	9	18,671	0.05%
2020/02/17	2	28.95	12	28.91	29.00	-10	18,647	-0.05%
2020/02/14	18	28.92	31	29.00	28.90	-13	18,642	-0.07%
2020/02/13	0	0.00	8	29.00	29.00	-8	18,620	-0.04%
2020/02/12	1	28.80	0	0.00	28.75	1	18,683	0.01%
2020/02/11	0	0.00	4	28.75	28.75	-4	18,687	-0.02%
2020/02/10	2	28.65	0	0.00	28.70	2	18,861	0.01%
2020/02/07	16	28.73	3	28.80	28.70	13	18,737	0.07%
2020/02/06	1	29.05	3	29.10	29.10	-2	18,665	-0.01%
2020/02/05	5.2	28.77	3	28.88	28.85	2.2	18,499	0.01%
2020/02/04	13	28.51	1	28.40	28.65	12	18,357	0.07%
2020/02/03	11	27.71	6	27.86	28.05	5	18,545	0.03%
2020/01/31	34	28.30	25	28.10	28.10	9	18,420	0.05%
2020/01/30	74	28.34	34	28.15	28.10	40	17,785	0.22%
2020/01/20	4	29.23	1	29.30	29.30	3	16,237	0.02%
2020/01/17	6	28.83	0	0.00	29.00	6	15,991	0.04%
2020/01/16	1	28.65	1	28.80	28.85	0	15,868	0.00%
2020/01/15	1	28.55	1	28.60	28.60	0	15,794	0.00%
2020/01/14	10.2	28.65	0	0.00	28.65	10.2	15,721	0.06%
2020/01/13	2	28.20	7	28.24	28.55	-5	15,440	-0.03%
2020/01/10	2	27.95	0	0.00	28.10	2	15,239	0.01%
2020/01/09	2	27.85	1	27.95	27.90	1	15,069	0.01%
2020/01/08	14	27.79	0	0.00	27.70	14	15,230	0.09%
2020/01/07	15	27.70	0.1	27.85	27.80	14.9	15,216	0.10%
2020/01/06	5	27.80	1	27.85	27.80	4	15,294	0.03%
2020/01/03	2.4	27.88	6	27.98	28.00	-3.6	15,410	-0.02%
2020/01/02	5.3	27.88	0	0.00	27.95	5.3	15,482	0.03%
2019/12/31	4	27.90	0	0.00	27.90	4	15,445	0.03%
2019/12/30	1	27.90	0	0.00	28.00	1	15,516	0.01%
2019/12/27	2	27.90	5	27.95	27.95	-3	15,529	-0.02%
2019/12/26	2	27.85	0	0.00	27.85	2	15,592	0.01%
2019/12/25	0	0.00	0.2	27.95	27.90	-0.2	15,758	0.00%
2019/12/23	0	0.00	5	27.80	27.90	-5	15,950	-0.03%
2019/12/19	8	27.66	0	0.00	27.75	8	15,914	0.05%
2019/12/17	11	27.60	10.4	27.61	27.75	0.6	16,078	0.00%
2019/12/16	0	0.00	2	27.65	27.60	-2	16,049	-0.01%
2019/12/13	0	0.00	1	27.45	27.55	-1	16,073	-0.01%
2019/12/12	0.5	27.45	0	0.00	27.40	0.5	16,057	0.00%
2019/12/05	2.2	27.28	3	27.25	27.15	-0.8	17,289	0.00%
2019/12/04	4	27.16	9	27.15	27.25	-5	17,203	-0.03%
2019/12/03	0.2	27.40	0	0.00	27.35	0.2	17,190	0.00%
2019/12/02	5	27.10	0	0.00	27.25	5	17,201	0.03%
2019/11/29	3	27.05	0	0.00	27.05	3	17,281	0.02%
2019/11/27	8	27.19	1	27.30	27.30	7	17,356	0.04%
2019/11/26	1.8	27.27	0	0.00	27.20	1.8	17,278	0.01%
2019/11/25	6	27.21	0	0.00	27.15	6	16,797	0.04%
2019/11/22	13	27.20	0	0.00	27.30	13	16,888	0.08%
2019/11/21	10	27.29	0	0.00	27.35	10	16,943	0.06%
2019/11/20	5	27.30	0	0.00	27.55	5	16,831	0.03%
2019/11/18	5	27.36	0	0.00	27.50	5	16,975	0.03%
2019/11/15	2.2	27.30	0	0.00	27.25	2.2	17,072	0.01%
2019/11/14	2.1	27.05	0	0.00	27.05	2.1	17,235	0.01%
2019/11/13	2	27.20	1	27.20	27.15	1	17,353	0.01%
2019/11/12	12	27.28	0	0.00	27.25	12	17,339	0.07%
2019/11/11	11	27.25	0	0.00	27.30	11	17,327	0.06%
2019/11/08	3	27.62	0	0.00	27.60	3	17,195	0.02%
2019/11/07	6	27.68	0	0.00	27.60	6	17,273	0.03%
2019/11/06	1	27.85	0	0.00	27.95	1	17,197	0.01%
2019/11/05	0.2	27.90	0	0.00	27.90	0.2	17,289	0.00%
2019/11/04	17	27.62	1	27.55	27.75	16	17,563	0.09%
2019/11/01	15	27.27	0.1	27.50	27.50	14.9	17,925	0.08%
2019/10/31	40	27.76	1	27.70	27.55	39	18,214	0.21%
2019/10/30	0	0.00	4	27.19	27.40	-4	18,214	-0.02%
2019/10/29	2	26.85	3	26.80	26.90	-1	18,010	-0.01%
2019/10/28	10	26.80	1	26.80	26.80	9	18,203	0.05%
2019/10/25	5	26.70	0.4	26.70	26.70	4.6	18,649	0.02%
2019/10/24	0	0.00	3.5	26.53	26.70	-3.5	19,125	-0.02%
2019/10/23	2.2	26.40	0	0.00	26.35	2.2	20,671	0.01%
2019/10/22	0	0.00	10.2	26.46	26.55	-10.2	21,359	-0.05%
2019/10/21	3	26.30	0	0.00	26.30	3	21,715	0.01%
2019/10/18	12	26.30	0	0.00	26.40	12	22,047	0.05%
2019/10/17	5	26.38	0	0.00	26.35	5	22,112	0.02%
2019/10/16	1	26.40	0	0.00	26.40	1	22,101	0.00%
2019/10/14	8	26.31	0	0.00	26.30	8	22,065	0.04%
2019/10/09	21	26.28	0	0.00	26.25	21	22,129	0.09%
2019/10/08	2.5	26.41	0	0.00	26.30	2.5	22,168	0.01%
2019/10/07	14	26.25	0	0.00	26.25	14	22,494	0.06%
2019/10/04	0	0.00	0.4	26.30	26.15	-0.4	22,638	0.00%
2019/10/03	16.8	26.19	0	0.00	26.20	16.8	22,613	0.07%
2019/10/02	70	26.35	2	26.40	26.40	68	22,580	0.30%
2019/10/01	65.2	26.45	0	0.00	26.50	65.2	22,573	0.29%
2019/09/27	1	26.35	0	0.00	26.25	1	22,506	0.00%
2019/09/26	8	26.45	0	0.00	26.40	8	22,495	0.04%
2019/09/25	10	26.60	0	0.00	26.55	10	22,583	0.04%
2019/09/24	12	26.63	0.7	26.75	26.75	11.3	22,930	0.05%
2019/09/23	30	26.68	0	0.00	26.60	30	23,043	0.13%
2019/09/20	2	26.55	0.2	26.80	26.80	1.8	23,223	0.01%
2019/09/19	26	26.50	3	26.40	26.60	23	22,928	0.10%
2019/09/18	0	0.00	17	26.58	26.60	-17	22,929	-0.07%
2019/09/17	10.3	26.16	5	26.23	26.35	5.3	22,955	0.02%
2019/09/16	1	26.50	2	26.50	26.35	-1	23,115	0.00%
2019/09/12	6	26.43	0	0.00	26.40	6	23,217	0.03%
2019/09/11	0	0.00	2	26.55	26.55	-2	23,404	-0.01%
2019/09/10	5	26.50	6	26.36	26.50	-1	23,314	0.00%
2019/09/09	2	25.90	4.2	25.95	25.95	-2.2	23,108	-0.01%
2019/09/06	2.2	25.41	0	0.00	25.50	2.2	23,148	0.01%
2019/09/05	2	25.45	0	0.00	25.35	2	23,710	0.01%
2019/09/04	4	25.34	0	0.00	25.30	4	25,069	0.02%
2019/09/03	0	0.00	3	25.60	25.50	-3	26,001	-0.01%
2019/09/02	2	25.35	1	25.45	25.40	1	26,062	0.00%
2019/08/30	0	0.00	8	25.15	25.25	-8	26,219	-0.03%
2019/08/29	8	24.85	0	0.00	24.95	8	26,212	0.03%
2019/08/28	1	24.95	0	0.00	24.95	1	26,278	0.00%
2019/08/27	1	24.90	4	24.98	24.90	-3	26,610	-0.01%
2019/08/26	8	24.76	0	0.00	24.75	8	26,731	0.03%
2019/08/23	3	24.87	2	25.00	24.95	1	27,028	0.00%
2019/08/22	1	25.00	2	25.03	24.85	-1	27,080	0.00%
2019/08/21	31	25.08	0	0.00	25.00	31	27,472	0.11%
2019/08/20	2	25.38	1	25.45	25.25	1	27,503	0.00%
2019/08/19	14	25.40	1	25.50	25.40	13	27,585	0.05%
2019/08/16	1	24.80	9	25.20	25.10	-8	27,509	-0.03%
2019/08/15	11	24.80	0.3	25.10	24.95	10.7	27,574	0.04%
2019/08/13	13	24.98	1	25.00	24.95	12	28,151	0.04%
2019/08/12	36	25.19	3	25.30	25.15	33	28,133	0.12%
2019/08/08	1	25.10	0	0.00	25.25	1	28,093	0.00%
2019/08/07	2	24.88	0	0.00	24.95	2	28,051	0.01%
2019/08/06	6	24.87	0	0.00	25.00	6	28,144	0.02%
2019/08/05	15.1	25.00	209	24.90	25.00	-193.9	27,843	-0.70%	大賣/鉅額交易
2019/08/02	131	25.23	0	0.00	25.25	131	27,540	0.48%	大買/鉅額交易
2019/08/01	32	25.70	1	25.60	25.60	31	27,284	0.11%
2019/07/31	30	25.95	0	0.00	26.00	30	26,895	0.11%
2019/07/30	7	25.72	1	25.70	25.65	6	26,736	0.02%
2019/07/29	13	25.87	1	25.85	25.85	12	26,960	0.04%
2019/07/26	11	26.13	0	0.00	26.15	11	26,721	0.04%
2019/07/25	40	26.60	0	0.00	26.30	40	26,367	0.15%
2019/07/24	5.1	28.20	17.1	28.25	28.10	-12	24,865	-0.05%
2019/07/23	17	28.00	104	28.05	28.10	-87	24,492	-0.36%	大賣/
2019/07/22	1	27.75	2	27.80	27.95	-1	24,260	0.00%
2019/07/19	0.3	27.50	8	27.40	27.50	-7.7	23,851	-0.03%
2019/07/18	2	27.25	0	0.00	27.20	2	23,830	0.01%
2019/07/17	0	0.00	3	27.25	27.15	-3	23,844	-0.01%
2019/07/16	1	27.45	0	0.00	27.35	1	23,729	0.00%
2019/07/15	5	27.41	0	0.00	27.50	5	23,605	0.02%
2019/07/12	0	0.00	12.2	27.30	27.35	-12.2	23,437	-0.05%
2019/07/11	1	26.90	0	0.00	27.20	1	23,233	0.00%
2019/07/09	3	26.30	0	0.00	26.20	3	22,823	0.01%
2019/07/08	2	26.35	0	0.00	26.35	2	23,065	0.01%
2019/07/05	0	0.00	4	26.50	26.45	-4	23,175	-0.02%
2019/07/03	1	25.80	2	25.85	26.10	-1	23,491	0.00%
2019/07/02	3.2	25.86	72.1	25.90	25.90	-68.9	23,672	-0.29%
2019/07/01	9	25.89	0	0.00	26.00	9	23,789	0.04%
2019/06/28	3	26.10	1	26.05	26.00	2	23,488	0.01%
2019/06/27	10	26.30	0	0.00	26.35	10	23,380	0.04%
2019/06/25	4	26.33	3	26.42	26.45	1	23,461	0.00%
2019/06/24	10	26.25	4.3	26.31	26.50	5.7	23,674	0.02%
2019/06/21	13	26.19	3	26.15	26.25	10	23,732	0.04%
2019/06/20	1	26.40	0	0.00	26.30	1	23,667	0.00%
2019/06/19	3	26.30	2	26.35	26.35	1	23,701	0.00%
2019/06/18	51	25.95	0	0.00	25.95	51	23,540	0.22%
2019/06/17	0	0.00	2	26.00	25.90	-2	23,709	-0.01%
2019/06/13	17	25.56	5	25.63	25.55	12	24,075	0.05%
2019/06/12	26	25.56	14	25.85	25.80	12	23,782	0.05%
2019/06/11	14	26.80	100	26.75	26.55	-86	22,365	-0.38%
2019/06/06	10	27.33	13	27.28	27.40	-3	21,216	-0.01%
2019/06/05	0.2	27.35	0.1	27.35	27.25	0.1	21,017	0.00%
2019/06/04	1	27.15	0	0.00	27.40	1	20,989	0.00%
2019/06/03	6	27.05	0	0.00	27.20	6	21,008	0.03%
2019/05/31	1	27.45	0	0.00	27.40	1	20,625	0.00%
2019/05/30	0	0.00	5.2	26.89	27.20	-5.2	20,292	-0.03%
2019/05/29	0	0.00	1	26.65	26.60	-1	20,092	0.00%
2019/05/28	0	0.00	5	26.52	26.65	-5	20,048	-0.02%
2019/05/27	0	0.00	2	26.35	26.35	-2	19,647	-0.01%
2019/05/23	3	25.92	0	0.00	25.95	3	19,414	0.02%
2019/05/21	4	26.25	1	26.35	26.20	3	19,193	0.02%
2019/05/20	0	0.00	1	25.30	25.50	-1	18,601	-0.01%
2019/05/16	0	0.00	7	25.20	25.10	-7	18,606	-0.04%
2019/05/15	2	25.15	0	0.00	25.15	2	18,588	0.01%
2019/05/14	1.1	24.92	2	25.10	25.00	-0.9	18,916	0.00%
2019/05/13	0.2	25.25	5.2	25.12	25.20	-5	18,807	-0.03%
2019/05/10	5.4	25.05	1	25.20	25.00	4.4	18,849	0.02%
2019/05/09	40	25.10	0	0.00	25.00	40	18,933	0.21%
2019/05/08	2	25.03	5	25.10	25.10	-3	18,851	-0.02%
2019/05/07	7	25.10	0	0.00	25.15	7	18,793	0.04%
2019/05/06	4	24.99	0	0.00	25.00	4	18,814	0.02%
2019/05/03	1	25.30	10	25.30	25.30	-9	18,468	-0.05%
2019/05/02	2.3	25.48	0	0.00	25.50	2.3	18,253	0.01%
2019/04/30	1	25.35	14	25.30	25.35	-13	18,221	-0.07%
2019/04/29	8	25.43	1.2	25.39	25.40	6.8	18,211	0.04%
2019/04/26	18	24.74	1	24.60	24.75	17	17,998	0.09%
2019/04/24	3	24.25	0	0.00	24.25	3	17,982	0.02%
2019/04/23	0	0.00	4	24.29	24.25	-4	17,987	-0.02%
2019/04/22	2	24.15	0	0.00	24.20	2	17,908	0.01%
2019/04/19	10.5	24.00	0	0.00	24.10	10.5	18,069	0.06%
2019/04/18	0	0.00	8	23.95	24.00	-8	18,171	-0.04%
2019/04/17	14.2	23.95	0	0.00	23.95	14.2	18,505	0.08%
2019/04/16	0	0.00	2	23.95	23.90	-2	18,657	-0.01%
2019/04/15	5	23.70	1	23.85	24.00	4	18,807	0.02%
2019/04/12	2	23.75	60	23.73	23.85	-58	18,693	-0.31%
2019/04/10	0	0.00	0.1	24.00	24.00	-0.1	18,284	0.00%
2019/04/09	7	23.84	2	24.00	24.00	5	18,336	0.03%
2019/04/08	18	24.03	0	0.00	23.95	18	18,029	0.10%
2019/04/03	2	23.95	0	0.00	24.00	2	17,704	0.01%
2019/04/02	2.2	23.89	0	0.00	24.00	2.2	17,400	0.01%
2019/04/01	2	23.80	9	23.86	23.85	-7	17,289	-0.04%
2019/03/28	5.5	23.42	0	0.00	23.60	5.5	16,965	0.03%
2019/03/27	0	0.00	5	23.50	23.45	-5	16,785	-0.03%
2019/03/26	4	23.50	0	0.00	23.55	4	16,543	0.02%
2019/03/25	8.1	23.48	20	23.40	23.45	-11.9	16,759	-0.07%
2019/03/22	16.1	23.40	6	23.53	23.60	10.1	16,503	0.06%
2019/03/21	6.1	23.20	1	23.35	23.35	5.1	16,257	0.03%
2019/03/20	23	23.30	0	0.00	23.30	23	16,136	0.14%
2019/03/19	4	23.24	0	0.00	23.30	4	15,773	0.03%
2019/03/18	12.1	23.08	1	23.10	23.10	11.1	15,502	0.07%
2019/03/15	15	22.50	0	0.00	22.50	15	14,950	0.10%
2019/03/14	5	22.40	0	0.00	22.35	5	14,889	0.03%
2019/03/12	0	0.00	0.1	22.45	22.40	-0.1	15,255	0.00%
2019/03/11	0	0.00	1	22.20	22.10	-1	15,236	-0.01%
2019/03/08	6	22.11	0	0.00	22.10	6	15,446	0.04%
2019/03/07	0.2	22.30	7	22.31	22.20	-6.8	15,604	-0.04%
2019/03/05	6	22.09	0	0.00	22.15	6	15,649	0.04%
2019/03/04	2	22.00	0	0.00	22.15	2	15,772	0.01%
2019/02/27	0	0.00	5	21.95	22.10	-5	15,696	-0.03%
2019/02/26	0	0.00	11	22.05	22.00	-11	15,641	-0.07%
2019/02/25	5	21.85	0	0.00	22.00	5	15,615	0.03%
2019/02/20	1	21.65	0	0.00	21.80	1	15,837	0.01%
2019/02/18	4	21.70	0	0.00	21.70	4	15,793	0.03%
2019/02/14	3	21.82	0	0.00	21.80	3	15,741	0.02%
2019/02/13	15	21.93	0	0.00	21.90	15	15,671	0.10%
2019/02/12	2.2	21.47	6	21.56	21.60	-3.8	15,307	-0.02%
2019/02/11	0	0.00	1	21.45	21.45	-1	15,363	-0.01%
2019/01/29	3	21.17	1.1	21.16	21.25	1.9	15,262	0.01%
2019/01/23	0	0.00	17	21.15	21.15	-17	15,689	-0.11%
2019/01/22	2	21.33	0	0.00	21.35	2	15,855	0.01%
2019/01/21	1	21.20	1.2	21.32	21.40	-0.2	16,139	0.00%
2019/01/17	2	20.83	0	0.00	20.95	2	16,698	0.01%
2019/01/15	2	21.05	2	21.10	21.10	0	17,393	0.00%
2019/01/11	0	0.00	1	21.00	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	2	20.70	20.90	-2	17,599	-0.01%
2019/01/04	5	20.10	12	20.12	20.20	-7	18,456	-0.04%
2019/01/02	5.3	20.15	0	0.00	20.10	5.3	19,757	0.03%
2018/12/28	2	20.20	0	0.00	20.10	2	19,901	0.01%
2018/12/26	2	20.00	5	20.05	20.00	-3	20,202	-0.01%
2018/12/25	2	20.05	0	0.00	20.05	2	20,285	0.01%
2018/12/24	5	20.10	0	0.00	20.20	5	20,467	0.02%
2018/12/22	2	20.00	0	0.00	20.05	2	20,407	0.01%
2018/12/21	26	20.04	0	0.00	20.00	26	20,553	0.13%
2018/12/20	5	20.07	0	0.00	20.05	5	20,632	0.02%
2018/12/19	2	20.05	0	0.00	20.20	2	20,630	0.01%
2018/12/18	58	20.02	0	0.00	20.05	58	20,689	0.28%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	8	20.26	1	20.35	20.20	7	20,823	0.03%
2018/12/06	12.3	20.49	0	0.00	20.45	12.3	20,842	0.06%
2018/12/05	7	20.66	0	0.00	20.65	7	20,622	0.03%
2018/12/04	1	20.85	0	0.00	20.90	1	20,671	0.00%
2018/12/03	10	20.95	1	20.90	21.00	9	21,048	0.04%
2018/11/30	1	20.80	0	0.00	20.80	1	21,058	0.00%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	20	20.70	0	0.00	20.70	20	20,751	0.10%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	51	20.85	0	0.00	20.85	51	20,940	0.24%
2018/11/16	1.2	21.18	0	0.00	21.30	1.2	20,940	0.01%
2018/11/15	0.1	21.25	0	0.00	21.25	0.1	21,101	0.00%
2018/11/07	0	0.00	6	21.13	21.10	-6	21,259	-0.03%
2018/11/02	0	0.00	4	20.50	20.95	-4	21,327	-0.02%
2018/10/31	0	0.00	5	20.40	20.50	-5	21,654	-0.02%
2018/10/30	4	19.89	0	0.00	19.85	4	21,381	0.02%
2018/10/29	7	19.64	0	0.00	19.60	7	21,457	0.03%
2018/10/26	12	19.94	0	0.00	19.85	12	21,237	0.06%
2018/10/25	7	19.84	3	19.83	19.95	4	20,989	0.02%
2018/10/24	101	20.30	2.3	20.23	20.40	98.7	20,864	0.47%	大買/
2018/10/23	11	20.63	2	20.50	20.55	9	20,596	0.04%
2018/10/19	0	0.00	15	21.13	21.20	-15	21,371	-0.07%
2018/10/18	1	21.25	0	0.00	21.30	1	21,953	0.00%
2018/10/17	2	21.25	0	0.00	21.30	2	22,288	0.01%
2018/10/16	2	21.28	0	0.00	21.25	2	22,707	0.01%
2018/10/15	5	21.43	2	21.40	21.50	3	22,810	0.01%
2018/10/12	4	21.34	0	0.00	21.75	4	22,725	0.02%
2018/10/11	18	21.60	0	0.00	21.60	18	22,514	0.08%
2018/10/09	90	22.05	0	0.00	22.35	90	21,684	0.42%
2018/10/05	0	0.00	2	22.05	22.05	-2	21,648	-0.01%
2018/10/04	2	22.15	0	0.00	22.20	2	21,719	0.01%
2018/10/02	3	22.40	0	0.00	22.45	3	21,800	0.01%
2018/09/25	1	22.65	0	0.00	22.75	1	21,931	0.00%
2018/09/21	2	22.50	1	22.65	22.65	1	21,926	0.00%
2018/09/17	2	22.25	0	0.00	22.30	2	22,111	0.01%
2018/09/14	3	22.45	0	0.00	22.35	3	23,007	0.01%
2018/09/12	1	22.15	0	0.00	22.25	1	23,916	0.00%
2018/09/10	0	0.00	5	22.17	22.30	-5	24,379	-0.02%
2018/09/06	1	22.05	10	22.05	22.00	-9	24,498	-0.04%
2018/09/04	0	0.00	0.1	22.50	22.45	-0.1	24,389	0.00%
2018/08/31	0	0.00	6	22.38	22.60	-6	24,580	-0.02%
2018/08/30	2	22.35	0	0.00	22.45	2	24,596	0.01%
2018/08/29	2	22.55	22.9	22.52	22.60	-20.9	24,861	-0.08%
2018/08/28	0	0.00	1	22.30	22.45	-1	24,888	0.00%
2018/08/27	0	0.00	0.2	22.25	22.25	-0.2	24,877	0.00%
2018/08/24	0	0.00	1	22.20	22.25	-1	25,024	0.00%
2018/08/23	2	22.35	0	0.00	22.35	2	26,130	0.01%
2018/08/13	3	21.55	0	0.00	21.60	3	26,031	0.01%
2018/08/08	0	0.00	3	21.85	21.95	-3	25,510	-0.01%
2018/08/07	1	21.80	0	0.00	21.65	1	25,626	0.00%
2018/08/06	0	0.00	1	21.65	21.65	-1	25,757	0.00%
2018/08/01	1	21.35	25	21.30	21.40	-24	25,543	-0.09%
2018/07/31	3	21.32	0	0.00	21.35	3	25,618	0.01%
2018/07/30	4	20.91	0	0.00	21.00	4	25,488	0.02%
2018/07/27	1	21.00	1	20.95	20.95	0	25,593	0.00%
2018/07/26	14	20.97	0	0.00	21.10	14	25,359	0.06%
2018/07/23	4	22.10	151	22.00	22.20	-147	23,943	-0.61%	大賣/鉅額交易
2018/07/20	0	0.00	1	21.90	21.90	-1	23,817	0.00%
2018/07/18	1	21.75	0	0.00	21.70	1	23,302	0.00%
2018/07/17	0.2	21.80	0	0.00	21.70	0.2	23,322	0.00%
2018/07/16	0	0.00	1	21.75	21.70	-1	23,204	0.00%
2018/07/13	0	0.00	7	21.77	21.80	-7	23,181	-0.03%
2018/07/12	0	0.00	2	21.40	21.65	-2	22,993	-0.01%
2018/07/10	1	21.25	0	0.00	21.15	1	22,723	0.00%
2018/07/09	0	0.00	200	21.05	21.05	-200	22,706	-0.88%	大賣/鉅額交易
2018/07/06	3	20.88	1	20.90	20.95	2	22,809	0.01%
2018/07/03	2.2	21.05	0	0.00	20.95	2.2	23,244	0.01%
2018/07/02	1	21.30	0	0.00	21.05	1	23,287	0.00%
2018/06/28	7	20.90	0	0.00	20.90	7	23,018	0.03%
2018/06/27	1	21.05	5	21.15	21.00	-4	22,898	-0.02%
2018/06/25	10	21.20	0	0.00	21.15	10	22,765	0.04%
2018/06/22	6	20.88	0	0.00	20.90	6	22,187	0.03%
2018/06/21	9	21.11	0	0.00	21.05	9	21,835	0.04%
2018/06/19	1	21.30	0	0.00	21.20	1	21,255	0.00%
2018/06/15	11	21.50	0	0.00	21.50	11	20,993	0.05%
2018/06/14	2	21.45	0	0.00	21.40	2	20,688	0.01%
2018/06/13	3	21.82	0	0.00	21.75	3	20,651	0.01%
2018/06/12	3	21.90	1	21.85	21.95	2	20,943	0.01%
2018/06/11	0.1	21.90	34.5	21.85	21.90	-34.4	20,742	-0.17%
2018/06/05	0	0.00	20	21.35	21.50	-20	20,094	-0.10%
2018/06/01	12.2	20.90	3	20.90	21.10	9.2	19,806	0.05%
2018/05/30	204.3	21.15	0	0.00	21.00	204.3	18,518	1.10%	大買/鉅額交易
2018/05/29	11	21.25	3	21.23	21.30	8	18,050	0.04%
2018/05/25	0	0.00	1	21.20	21.15	-1	18,447	-0.01%
2018/05/24	20	21.15	0	0.00	21.20	20	18,530	0.11%
2018/05/22	0	0.00	2	21.25	21.25	-2	18,789	-0.01%
2018/05/21	0	0.00	3	21.20	21.25	-3	19,174	-0.02%
2018/05/18	0	0.00	2	21.20	21.15	-2	19,484	-0.01%
2018/05/15	0	0.00	0.8	21.15	21.15	-0.8	20,236	0.00%
2018/05/14	0	0.00	12	21.10	21.20	-12	21,219	-0.06%
2018/05/10	4	20.73	0	0.00	20.80	4	20,762	0.02%
2018/05/09	3	20.70	0	0.00	20.70	3	20,623	0.01%
2018/05/07	2	20.60	0	0.00	20.70	2	20,482	0.01%
2018/05/04	5	20.54	1	20.65	20.70	4	20,229	0.02%
2018/05/03	1	20.60	0	0.00	20.55	1	19,964	0.01%
2018/05/02	2.2	20.92	1	20.85	20.85	1.2	19,853	0.01%
2018/04/30	3	20.95	7	20.83	21.00	-4	19,823	-0.02%
2018/04/27	2	20.60	0	0.00	20.60	2	19,442	0.01%
2018/04/26	0	0.00	26	20.35	20.55	-26	19,337	-0.13%
2018/04/25	1	20.10	1	20.15	20.25	0	18,756	0.00%
2018/04/24	0	0.00	1	20.30	20.25	-1	18,750	-0.01%
2018/04/23	2	20.15	0	0.00	20.15	2	18,664	0.01%
2018/04/20	0	0.00	0.5	20.35	20.35	-0.5	18,459	0.00%
2018/04/19	0	0.00	1	20.20	20.20	-1	18,391	-0.01%
2018/04/11	0	0.00	4	19.89	20.00	-4	18,618	-0.02%
2018/04/10	0	0.00	2	19.80	19.80	-2	18,443	-0.01%
2018/04/09	0	0.00	3	19.55	19.60	-3	18,617	-0.02%
2018/04/03	4.2	19.42	0	0.00	19.45	4.2	18,393	0.02%
2018/04/02	2	19.50	0	0.00	19.50	2	18,244	0.01%
2018/03/31	5	19.55	0	0.00	19.55	5	18,130	0.03%
2018/03/29	2	19.50	0	0.00	19.60	2	18,061	0.01%
2018/03/28	1	19.45	0	0.00	19.50	1	17,940	0.01%
2018/03/27	5	19.45	0	0.00	19.45	5	17,863	0.03%
2018/03/23	10	19.37	0	0.00	19.40	10	17,404	0.06%
2018/03/22	5	19.60	1	19.60	19.60	4	17,160	0.02%
2018/03/21	0.2	19.60	0	0.00	19.60	0.2	17,019	0.00%
2018/03/19	2	19.53	0	0.00	19.60	2	17,095	0.01%
2018/03/16	3	19.35	0	0.00	19.30	3	16,798	0.02%
2018/03/14	3.2	19.45	0	0.00	19.45	3.2	16,414	0.02%
2018/03/13	4	19.50	0	0.00	19.55	4	16,419	0.02%
2018/03/12	3	19.48	0	0.00	19.50	3	16,407	0.02%
2018/03/06	0	0.00	1	19.35	19.35	-1	17,009	-0.01%
2018/03/05	2	19.30	0.3	19.35	19.20	1.7	17,229	0.01%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	0	0.00	10.1	19.45	19.40	-10.1	17,038	-0.06%
2018/02/27	2	19.43	22	19.45	19.35	-20	16,915	-0.12%
2018/02/26	0	0.00	21	19.45	19.50	-21	16,660	-0.13%
2018/02/23	20	19.40	31	19.37	19.30	-11	16,730	-0.07%
2018/02/21	0	0.00	5	19.25	19.30	-5	17,463	-0.03%
2018/02/12	0	0.00	1	18.85	18.80	-1	17,075	-0.01%
2018/02/09	3	18.78	0	0.00	18.70	3	16,791	0.02%
2018/02/07	45	18.93	0	0.00	18.65	45	16,492	0.27%
2018/02/06	20.3	18.54	5	18.85	18.50	15.3	16,036	0.10%
2018/02/05	9	19.10	0	0.00	19.10	9	14,890	0.06%
2018/02/02	24.3	19.25	0	0.00	19.30	24.3	14,702	0.17%
2018/02/01	27	19.30	0	0.00	19.30	27	14,743	0.18%
2018/01/30	1	19.35	10	19.40	19.30	-9	14,652	-0.06%
2018/01/29	3	19.43	0	0.00	19.50	3	14,592	0.02%
2018/01/26	8.2	19.35	0	0.00	19.45	8.2	14,560	0.06%
2018/01/25	0	0.00	0.1	19.50	19.50	-0.1	14,466	0.00%
2018/01/24	1	19.35	2	19.40	19.45	-1	14,371	-0.01%
2018/01/22	0.3	19.55	0	0.00	19.60	0.3	14,192	0.00%
2018/01/18	0	0.00	10	19.50	19.55	-10	14,103	-0.07%
2018/01/17	6	19.42	0	0.00	19.50	6	14,104	0.04%
2018/01/15	1	19.45	1	19.45	19.50	0	13,804	0.00%
2018/01/12	2	19.48	2	19.55	19.50	0	13,625	0.00%
2018/01/10	10	19.50	0	0.00	19.60	10	13,576	0.07%
2018/01/08	0	0.00	1	19.60	19.60	-1	13,493	-0.01%
2018/01/05	2	19.30	0.1	19.30	19.35	1.9	13,108	0.01%
2018/01/03	5	19.00	11	19.10	19.35	-6	13,256	-0.05%