玉山金 (2884)-群益金鼎-新莊券商分點個股進出

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
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－群益金鼎-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/06/14	0	0.00	2	28.70	28.75	-2	30,207	-0.01%
2024/06/13	10.1	28.88	0	0.00	28.70	10.1	30,815	0.03%
2024/06/12	0	0.00	3.6	28.77	28.75	-3.6	31,291	-0.01%
2024/06/11	0	0.00	3.8	28.79	28.60	-3.8	31,762	-0.01%
2024/06/07	0	28.90	64	28.90	28.95	-64	31,721	-0.20%
2024/06/06	0	0.00	2.2	28.84	28.85	-2.2	31,698	-0.01%
2024/06/05	1.5	28.59	36	28.66	28.60	-34.5	31,635	-0.11%
2024/06/04	25	28.30	0	0.00	28.35	25	31,708	0.08%
2024/06/03	6	28.43	1	28.60	28.60	5	31,681	0.02%
2024/05/31	0	0.00	50	28.67	28.60	-50	31,204	-0.16%
2024/05/30	21.5	27.84	0	0.00	27.70	21.5	29,475	0.07%
2024/05/29	5.1	28.02	0	0.00	27.90	5.1	29,317	0.02%
2024/05/27	60	28.45	1	28.55	28.65	59	29,542	0.20%
2024/05/24	7.1	28.29	15	28.30	28.30	-7.9	29,801	-0.03%
2024/05/23	4.1	28.26	8	28.51	28.65	-3.9	29,765	-0.01%
2024/05/22	19	28.55	65.2	28.53	28.50	-46.2	28,969	-0.16%
2024/05/21	25	28.58	5	29.00	28.85	20	28,352	0.07%
2024/05/20	32	29.07	7	29.10	29.40	25	27,499	0.09%
2024/05/16	0	0.00	30	28.28	28.30	-30	25,180	-0.12%
2024/05/15	1	28.30	4	28.13	28.00	-3	24,945	-0.01%
2024/05/14	17	27.94	1.5	28.13	27.90	15.5	25,005	0.06%
2024/05/13	2.1	28.28	2	28.30	28.30	0.1	25,333	0.00%
2024/05/09	31.1	27.98	0	0.00	27.90	31.1	25,063	0.12%
2024/05/08	1.1	28.15	0	0.00	28.25	1.1	24,971	0.00%
2024/05/07	24	28.00	0.8	28.05	28.20	23.2	24,922	0.09%
2024/05/06	80.2	28.00	1.4	27.79	28.10	78.7	24,685	0.32%
2024/05/03	2	27.75	0	0.00	27.60	2	24,200	0.01%
2024/04/30	11	27.60	0	0.00	27.40	11	24,007	0.05%
2024/04/26	0	0.00	2.7	27.10	27.10	-2.7	23,407	-0.01%
2024/04/25	0	0.00	1	27.15	27.15	-1	23,519	0.00%
2024/04/24	10	27.25	0.1	27.10	27.05	9.9	23,463	0.04%
2024/04/23	0	0.00	10	27.26	27.20	-10	23,582	-0.04%
2024/04/19	3	26.62	0	26.60	26.55	3	23,286	0.01%
2024/04/18	0	26.85	0	0.00	27.00	0	22,782	0.00%
2024/04/17	3	26.30	0	0.00	26.50	3	22,603	0.01%
2024/04/16	13.6	26.42	0	0.00	26.30	13.6	22,238	0.06%
2024/04/15	8	27.02	15	26.97	27.05	-7	21,578	-0.03%
2024/04/12	10	27.05	0	0.00	27.10	10	21,487	0.05%
2024/04/11	6.1	27.13	1	27.15	27.25	5.1	21,342	0.02%
2024/04/10	50.1	27.10	0	0.00	27.15	50.1	21,272	0.24%
2024/04/09	0	0.00	1	27.30	27.30	-1	21,201	0.00%
2024/04/08	1	26.95	12.3	27.05	27.15	-11.3	21,091	-0.05%
2024/04/03	3	26.92	0	0.00	26.90	3	20,964	0.01%
2024/04/02	0	27.20	0.3	27.25	27.30	-0.3	20,732	0.00%
2024/04/01	6	27.25	2.1	27.35	27.35	3.9	20,725	0.02%
2024/03/29	2	27.15	0	0.00	27.25	2	20,636	0.01%
2024/03/28	1	27.15	0.5	27.20	27.15	0.5	20,438	0.00%
2024/03/27	10	27.15	0.8	27.33	27.20	9.2	20,255	0.05%
2024/03/26	6	27.10	0	27.20	27.35	6	20,157	0.03%
2024/03/25	1.5	27.03	31.1	27.08	27.05	-29.6	19,831	-0.15%
2024/03/22	1	27.10	10	27.07	27.10	-9	19,769	-0.05%
2024/03/21	2	26.78	5.4	26.79	26.75	-3.4	19,355	-0.02%
2024/03/20	3	26.50	3	26.60	26.50	0	19,372	0.00%
2024/03/19	3	26.47	1	26.55	26.55	2	19,384	0.01%
2024/03/18	9	26.58	5	26.43	26.50	4	19,138	0.02%
2024/03/15	15	25.97	0.1	26.00	26.20	14.9	18,545	0.08%
2024/03/14	7.1	25.96	40	25.99	26.05	-32.9	17,906	-0.18%
2024/03/13	5	25.55	0	0.00	25.70	5	17,429	0.03%
2024/03/12	25	25.60	10.2	25.55	25.65	14.8	17,248	0.09%
2024/03/11	0	0.00	1	25.50	25.50	-1	17,255	-0.01%
2024/03/08	1.1	25.25	18	25.27	25.30	-16.9	17,111	-0.10%
2024/03/07	6	25.32	0	0.00	25.40	6	16,848	0.04%
2024/03/06	2	25.37	2.6	25.32	25.40	-0.6	16,754	0.00%
2024/03/05	1	25.40	0	0.00	25.30	1	17,078	0.01%
2024/03/04	3	25.35	2.6	25.31	25.35	0.4	17,106	0.00%
2024/03/01	0	0.00	4	25.33	25.35	-4	17,143	-0.02%
2024/02/29	0	0.00	3	25.27	25.25	-3	17,045	-0.02%
2024/02/27	4	24.94	61	25.02	25.10	-57	16,349	-0.35%
2024/02/26	11	24.35	62.3	24.35	24.35	-51.3	15,680	-0.33%
2024/02/23	11.4	24.50	10	24.40	24.40	1.4	15,393	0.01%
2024/02/22	4.1	24.58	0	0.00	24.50	4.1	15,548	0.03%
2024/02/21	5.8	24.69	0	24.80	24.65	5.8	15,462	0.04%
2024/02/20	4	24.78	1	24.80	24.75	3	15,474	0.02%
2024/02/19	1	24.75	3	24.78	24.80	-2	15,942	-0.01%
2024/02/16	3	24.65	0.3	24.75	24.65	2.7	16,164	0.02%
2024/02/15	3	24.82	3	24.70	24.65	0	16,245	0.00%
2024/02/05	31	24.51	0	0.00	24.50	31	16,018	0.19%
2024/02/02	12.9	24.79	21	24.85	24.85	-8.1	15,635	-0.05%
2024/01/31	3	24.75	0	0.00	24.75	3	15,622	0.02%
2024/01/30	2	24.90	7	24.85	24.75	-5	15,642	-0.03%
2024/01/29	7	24.79	0.3	25.00	25.00	6.7	15,754	0.04%
2024/01/26	0	0.00	8.8	24.81	24.85	-8.8	15,870	-0.06%
2024/01/25	4	24.64	0	0.00	24.65	4	15,891	0.03%
2024/01/24	0	24.75	0.7	24.70	24.65	-0.7	15,832	0.00%
2024/01/23	0	0.00	13.4	24.65	24.65	-13.4	15,780	-0.08%
2024/01/22	12	24.59	0	0.00	24.55	12	15,738	0.08%
2024/01/19	20	24.50	6	24.65	24.70	14	15,569	0.09%
2024/01/18	11	24.65	0	0.00	24.55	11	15,506	0.07%
2024/01/17	4	24.76	0	0.00	24.60	4	15,396	0.03%
2024/01/16	13.1	25.02	0	0.00	25.00	13.1	15,148	0.09%
2024/01/15	3	25.38	2.1	25.40	25.40	0.9	14,957	0.01%
2024/01/12	1	25.35	0	0.00	25.35	1	15,170	0.01%
2024/01/11	2	25.45	0	0.00	25.40	2	15,220	0.01%
2024/01/09	13	25.60	0	0.00	25.50	13	15,226	0.09%
2024/01/08	1	25.80	5	25.85	25.80	-4	15,229	-0.03%
2024/01/05	3	25.65	3	25.65	25.65	0	15,177	0.00%
2024/01/04	0.1	25.60	5	25.60	25.70	-4.9	15,318	-0.03%
2024/01/03	11	25.70	0	0.00	25.60	11	15,632	0.07%
2023/12/28	0	0.00	3	25.80	25.80	-3	15,982	-0.02%
2023/12/27	0	0.00	4	25.66	25.70	-4	15,958	-0.03%
2023/12/26	7	25.44	0	0.00	25.50	7	15,869	0.04%
2023/12/20	10.1	25.45	0	0.00	25.40	10.1	15,837	0.06%
2023/12/19	9	25.50	1	25.40	25.50	8	15,759	0.05%
2023/12/18	2	25.65	0	0.00	25.65	2	15,928	0.01%
2023/12/15	0	0.00	21	25.75	25.70	-21	16,006	-0.13%
2023/12/14	3	25.75	9.1	25.70	25.75	-6.1	15,631	-0.04%
2023/12/13	0.1	25.45	7	25.40	25.45	-6.9	15,320	-0.05%
2023/12/12	10	25.50	23	25.50	25.50	-13	15,780	-0.08%
2023/12/11	10	25.50	7	25.54	25.60	3	15,935	0.02%
2023/12/08	5	25.65	0	0.00	25.60	5	15,933	0.03%
2023/12/04	0	25.20	0	0.00	25.25	0	15,964	0.00%
2023/12/01	3.4	25.30	0	0.00	25.25	3.4	16,050	0.02%
2023/11/30	4	25.60	3.1	25.60	25.60	0.9	15,938	0.01%
2023/11/29	0	0.00	1	25.70	25.55	-1	15,390	-0.01%
2023/11/28	0	0.00	9.1	25.58	25.70	-9.1	15,247	-0.06%
2023/11/27	0.1	25.50	1	25.45	25.35	-0.9	15,485	-0.01%
2023/11/21	1	25.60	63	25.60	25.70	-62	15,392	-0.40%
2023/11/20	5	25.10	5	25.15	25.20	0	15,160	0.00%
2023/11/17	15	25.12	18	25.20	25.15	-3	15,128	-0.02%
2023/11/16	2	25.00	9	24.99	25.15	-7	15,028	-0.05%
2023/11/15	0.1	24.55	0	0.00	24.60	0.1	14,492	0.00%
2023/11/14	4	24.45	0	0.00	24.50	4	14,218	0.03%
2023/11/13	20	24.55	1	24.50	24.50	19	14,179	0.13%
2023/11/10	0.2	24.50	3	24.50	24.50	-2.8	14,489	-0.02%
2023/11/07	0	0.00	0.8	24.45	24.50	-0.8	14,679	-0.01%
2023/11/06	2.8	24.60	5	24.60	24.55	-2.2	14,703	-0.02%
2023/11/03	2	24.35	6	24.36	24.35	-4	14,523	-0.03%
2023/11/02	0	0.00	39	24.20	24.15	-39	14,579	-0.27%
2023/11/01	5	23.90	0	0.00	23.85	5	14,552	0.03%
2023/10/31	0.1	23.95	1	23.90	23.85	-0.9	14,678	-0.01%
2023/10/30	2	23.80	0	0.00	23.85	2	14,894	0.01%
2023/10/26	1.1	23.86	0	0.00	23.80	1.1	15,070	0.01%
2023/10/25	8	24.00	42	24.00	23.95	-34	15,050	-0.23%
2023/10/24	3	23.93	0.6	23.95	23.95	2.5	15,626	0.02%
2023/10/23	31	23.95	0	0.00	24.05	31	16,228	0.19%
2023/10/20	1	24.00	7	24.15	24.00	-6	16,482	-0.04%
2023/10/19	1.3	24.23	0	0.00	24.20	1.3	16,384	0.01%
2023/10/18	0.3	24.58	0	0.00	24.50	0.3	16,613	0.00%
2023/10/17	1.5	24.63	1.1	24.70	24.70	0.4	16,772	0.00%
2023/10/16	0	0.00	3.1	24.63	24.70	-3.1	16,846	-0.02%
2023/10/13	1.1	24.60	0	0.00	24.65	1.1	16,874	0.01%
2023/10/12	0	0.00	5.3	24.75	24.75	-5.3	17,048	-0.03%
2023/10/11	0	0.00	18	24.41	24.60	-18	17,071	-0.11%
2023/10/06	0	0.00	37	24.06	24.20	-37	16,857	-0.22%
2023/10/04	0.3	23.90	1	23.80	23.80	-0.7	16,918	0.00%
2023/10/03	0	24.15	0	0.00	24.10	0	16,657	0.00%
2023/09/28	5.9	24.21	0	0.00	24.25	5.9	17,234	0.03%
2023/09/27	3	24.15	0	0.00	24.15	3	17,375	0.02%
2023/09/25	2	24.23	0	0.00	24.30	2	17,418	0.01%
2023/09/22	1	24.05	0	0.00	24.10	1	17,676	0.01%
2023/09/21	2.2	24.15	1	24.00	24.05	1.2	17,755	0.01%
2023/09/19	1	24.45	0	0.00	24.45	1	17,476	0.01%
2023/09/18	2	24.40	2	24.40	24.45	0	17,648	0.00%
2023/09/15	20	24.55	30	24.50	24.40	-10	17,710	-0.06%
2023/09/14	0.9	24.55	5	24.75	24.80	-4.1	17,220	-0.02%
2023/09/12	0	0.00	6	24.16	24.25	-6	17,281	-0.03%
2023/09/11	1.1	24.15	22	24.11	24.15	-20.9	17,201	-0.12%
2023/09/08	3.2	24.16	0	0.00	24.20	3.2	17,161	0.02%
2023/09/07	13.5	24.27	0	0.00	24.20	13.5	17,201	0.08%
2023/09/06	2	24.45	0	0.00	24.35	2	17,154	0.01%
2023/09/05	9	24.54	0	0.00	24.50	9	17,051	0.05%
2023/09/04	0	24.70	0	0.00	24.60	0	17,088	0.00%
2023/09/01	3	24.62	0	0.00	24.55	3	17,206	0.02%
2023/08/31	11.1	24.51	0	0.00	24.45	11.1	17,334	0.06%
2023/08/30	2.7	24.81	0	0.00	24.80	2.7	17,105	0.02%
2023/08/29	9	24.60	0	0.00	24.60	9	17,267	0.05%
2023/08/28	0	0.00	1	24.60	24.50	-1	17,312	-0.01%
2023/08/24	4.6	24.49	1.4	24.44	24.40	3.2	17,935	0.02%
2023/08/22	17	24.66	0	0.00	24.65	17	17,798	0.10%
2023/08/21	10	24.75	30	24.75	24.85	-20	17,833	-0.11%
2023/08/18	2	24.83	4	24.65	24.60	-2	17,896	-0.01%
2023/08/17	2.1	24.50	0	24.65	24.50	2.1	17,943	0.01%
2023/08/16	43.2	24.57	2	24.60	24.55	41.2	17,968	0.23%
2023/08/15	7.6	25.06	0	0.00	25.00	7.6	18,074	0.04%
2023/08/14	32.2	25.48	0	0.00	25.35	32.2	18,157	0.18%
2023/08/10	0	25.85	0	0.00	25.85	0	18,654	0.00%
2023/08/09	0	0.00	6.4	25.70	25.90	-6.4	18,587	-0.03%
2023/08/08	0	0.00	0	25.85	25.60	0	18,629	0.00%
2023/08/07	0	0.00	2	25.70	25.75	-2	18,521	-0.01%
2023/08/04	0.3	25.66	1	25.60	25.55	-0.8	19,029	0.00%
2023/08/02	0.6	25.72	0	0.00	25.65	0.6	19,034	0.00%
2023/08/01	0	0.00	2	25.95	25.95	-2	18,926	-0.01%
2023/07/31	1.6	26.04	30	25.85	25.85	-28.4	18,911	-0.15%
2023/07/28	0.3	26.00	1	26.00	25.95	-0.7	18,840	0.00%
2023/07/27	2.1	26.00	2.2	26.01	26.00	-0.1	19,073	0.00%
2023/07/26	1	26.90	64.1	26.77	26.95	-63.1	18,746	-0.34%
2023/07/25	1	26.55	1	26.60	26.55	0	18,198	0.00%
2023/07/24	0	0.00	0.2	26.35	26.25	-0.2	17,976	0.00%
2023/07/21	10	26.60	0	0.00	26.45	10	17,922	0.06%
2023/07/20	0.7	26.49	4	26.51	26.60	-3.3	17,686	-0.02%
2023/07/19	1	26.35	0	0.00	26.45	1	17,536	0.01%
2023/07/18	0	0.00	4.1	26.42	26.45	-4.1	17,454	-0.02%
2023/07/17	0	0.00	4.3	26.40	26.45	-4.3	17,439	-0.02%
2023/07/14	1.6	26.08	5	26.10	26.30	-3.4	17,330	-0.02%
2023/07/13	2	26.00	1	26.05	26.00	1	17,212	0.01%
2023/07/11	11	25.60	0	0.00	25.80	11	17,178	0.06%
2023/07/10	6.2	25.56	0	0.00	25.45	6.2	17,133	0.04%
2023/07/07	10.6	25.50	0	0.00	25.55	10.6	17,090	0.06%
2023/07/06	0.9	25.93	0	0.00	25.80	0.9	17,046	0.01%
2023/07/05	0	0.00	5	26.05	26.15	-5	16,503	-0.03%
2023/07/04	11	26.05	0	0.00	26.05	11	16,516	0.07%
2023/07/03	2	26.15	0	0.00	26.20	2	17,050	0.01%
2023/06/30	7	25.89	0	0.00	26.05	7	17,383	0.04%
2023/06/29	7.6	26.03	1	26.00	25.95	6.6	17,356	0.04%
2023/06/28	2	26.10	0	0.00	26.10	2	17,343	0.01%
2023/06/26	0	0.00	2	26.45	26.35	-2	17,445	-0.01%
2023/06/21	1	26.30	1	26.40	26.40	0	17,372	0.00%
2023/06/20	21.1	26.15	0	0.00	26.30	21.1	17,509	0.12%
2023/06/16	0	0.00	2	26.25	26.20	-2	17,763	-0.01%
2023/06/15	15.1	26.18	1	26.15	26.25	14	17,695	0.08%
2023/06/14	4	26.25	19	26.25	26.25	-15	18,005	-0.08%
2023/06/13	2	26.22	1.4	26.31	26.30	0.6	18,799	0.00%
2023/06/12	9	26.24	1	26.20	26.20	8	18,972	0.04%
2023/06/09	6	26.59	1	26.55	26.50	5	19,209	0.03%
2023/06/08	22.1	26.52	4.3	26.56	26.60	17.8	19,690	0.09%
2023/06/07	0.3	26.60	1	26.60	26.70	-0.7	20,013	0.00%
2023/06/06	0.7	26.50	70	26.56	26.55	-69.3	20,186	-0.34%
2023/06/05	1	26.50	12.3	26.31	26.35	-11.3	20,288	-0.06%
2023/06/02	0	0.00	2	26.00	26.00	-2	20,283	-0.01%
2023/06/01	7	25.86	0	0.00	25.85	7	20,341	0.03%
2023/05/30	0	0.00	17.4	25.96	25.90	-17.4	20,093	-0.09%
2023/05/29	6.3	25.82	4	25.85	25.80	2.3	20,295	0.01%
2023/05/26	4	25.86	11	25.88	25.75	-7	21,019	-0.03%
2023/05/25	0	25.95	0.4	25.95	25.80	-0.4	21,338	0.00%
2023/05/24	2.1	25.95	2	26.00	26.10	0.1	21,844	0.00%
2023/05/23	1	26.10	0	0.00	26.10	1	24,309	0.00%
2023/05/22	1	26.20	2.2	26.25	26.20	-1.2	24,670	0.00%
2023/05/19	0	0.00	5.1	26.18	26.30	-5.1	24,822	-0.02%
2023/05/18	5	26.00	6.5	25.98	26.00	-1.5	24,535	-0.01%
2023/05/17	0	0.00	4.1	25.81	25.90	-4.1	24,518	-0.02%
2023/05/16	2	25.40	4.4	25.47	25.70	-2.4	24,504	-0.01%
2023/05/12	0	0.00	5	25.25	25.25	-5	24,732	-0.02%
2023/05/11	0	0.00	2	25.40	25.45	-2	24,717	-0.01%
2023/05/10	4.4	25.45	31	25.47	25.50	-26.6	24,967	-0.11%
2023/05/09	1	25.05	0	0.00	25.05	1	24,612	0.00%
2023/05/08	0.8	25.00	12.3	25.00	24.95	-11.5	24,684	-0.05%
2023/05/05	1	24.85	5.3	24.93	24.95	-4.3	24,564	-0.02%
2023/05/04	0.4	24.90	11	24.85	24.90	-10.6	24,734	-0.04%
2023/05/03	2.4	24.79	17	24.72	24.80	-14.6	24,849	-0.06%
2023/05/02	3.2	24.70	2	24.80	24.90	1.2	25,028	0.00%
2023/04/27	9.6	24.74	0	0.00	24.80	9.6	25,915	0.04%
2023/04/26	0	0.00	1	24.95	24.95	-1	26,074	0.00%
2023/04/25	1	24.90	2	24.95	24.95	-1	26,059	0.00%
2023/04/24	3	24.80	8	24.85	25.00	-5	26,186	-0.02%
2023/04/21	0.6	24.86	0	0.00	24.85	0.6	26,318	0.00%
2023/04/20	5	24.95	0	0.00	24.90	5	26,408	0.02%
2023/04/19	3.3	25.05	2	25.10	25.05	1.3	26,893	0.00%
2023/04/18	0	0.00	3	25.20	25.30	-3	26,824	-0.01%
2023/04/17	1.3	25.28	0	0.00	25.25	1.3	26,845	0.00%
2023/04/14	0	0.00	2	25.35	25.45	-2	26,928	-0.01%
2023/04/13	11	25.20	2	25.28	25.30	9	26,870	0.03%
2023/04/12	0	0.00	2	25.13	25.30	-2	26,846	-0.01%
2023/04/11	0	0.00	37	25.20	25.25	-37	26,870	-0.14%
2023/04/10	12	24.95	0	0.00	25.00	12	26,754	0.04%
2023/04/07	31.5	24.98	2	25.03	25.00	29.5	26,718	0.11%
2023/04/06	3	25.42	16	25.36	25.45	-13	26,524	-0.05%
2023/03/31	0	0.00	36	25.26	25.30	-36	25,953	-0.14%
2023/03/30	3	24.98	0	0.00	25.00	3	25,577	0.01%
2023/03/29	2	24.90	25	24.90	24.90	-23	25,366	-0.09%
2023/03/24	5	24.63	0	0.00	24.70	5	25,780	0.02%
2023/03/23	4	24.35	10.1	24.45	24.65	-6.1	25,780	-0.02%
2023/03/22	6.1	24.29	2	24.20	24.45	4.1	25,746	0.02%
2023/03/21	10	24.00	0	0.00	23.95	10	25,969	0.04%
2023/03/20	19	23.68	0	0.00	23.75	19	25,940	0.07%
2023/03/17	4	23.76	0	0.00	23.70	4	25,820	0.02%
2023/03/16	9.6	23.66	0	0.00	23.55	9.6	25,737	0.04%
2023/03/15	12.2	24.11	34.9	24.16	24.00	-22.7	25,346	-0.09%
2023/03/14	10.4	24.11	0	0.00	24.05	10.4	25,227	0.04%
2023/03/13	16.4	24.34	1	24.30	24.35	15.4	24,999	0.06%
2023/03/10	7.8	24.63	0	0.00	24.55	7.8	24,830	0.03%
2023/03/09	6.4	24.81	2	24.80	24.85	4.4	24,730	0.02%
2023/03/08	2	24.98	10	25.00	25.00	-8	25,046	-0.03%
2023/03/07	3	24.85	0	0.00	25.00	3	25,186	0.01%
2023/03/06	1.3	24.75	7	24.81	24.85	-5.7	25,275	-0.02%
2023/03/02	0	24.75	0	0.00	24.70	0	25,413	0.00%
2023/03/01	5	24.80	2	24.78	24.80	3	25,464	0.01%
2023/02/24	4	24.90	22	24.95	24.95	-18	25,274	-0.07%
2023/02/23	14.3	24.94	9	24.94	24.95	5.3	24,712	0.02%
2023/02/22	18	24.71	2	24.85	24.90	16	24,520	0.07%
2023/02/21	52.5	24.71	13	24.70	24.75	39.5	24,211	0.16%
2023/02/20	7.3	25.92	13	26.03	26.00	-5.7	22,032	-0.03%
2023/02/17	8	25.38	5	25.45	25.40	3	22,020	0.01%
2023/02/16	6	25.10	1	25.11	25.10	5	22,302	0.02%
2023/02/15	22.6	25.08	0	0.00	25.05	22.6	22,859	0.10%
2023/02/14	0	0.00	2	25.30	25.25	-2	22,744	-0.01%
2023/02/13	0	0.00	8	25.16	25.20	-8	22,744	-0.04%
2023/02/10	4	24.61	0	0.00	24.70	4	22,403	0.02%
2023/02/09	3	24.63	0	0.00	24.60	3	22,403	0.01%
2023/02/07	9	24.48	0	0.00	24.40	9	22,204	0.04%
2023/02/06	6	24.58	0	0.00	24.50	6	22,109	0.03%
2023/02/03	0	0.00	1	24.70	24.70	-1	21,991	0.00%
2023/02/02	48	24.65	0	0.00	24.65	48	22,066	0.22%
2023/01/31	2	24.58	1	24.70	24.50	1	22,091	0.00%
2023/01/30	0.1	24.60	25	24.56	24.90	-24.9	21,892	-0.11%
2023/01/17	18	24.25	0	0.00	24.15	18	21,493	0.08%
2023/01/16	12	24.43	16	24.52	24.45	-4	21,542	-0.02%
2023/01/13	1	24.30	3	24.38	24.25	-2	21,747	-0.01%
2023/01/12	16	24.11	0	0.00	24.05	16	22,253	0.07%
2023/01/11	19	24.25	0	0.00	24.20	19	22,618	0.08%
2023/01/10	0.5	24.40	0	0.00	24.50	0.5	23,176	0.00%
2023/01/09	0	0.00	14	24.46	24.60	-14	23,482	-0.06%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	2	23.80	1	23.80	23.80	1	24,469	0.00%
2023/01/03	4	23.90	0.1	24.15	24.00	3.9	24,994	0.02%
2022/12/30	0	0.00	0	24.15	24.05	0	25,089	0.00%
2022/12/29	1.3	23.96	0	0.00	24.10	1.3	25,674	0.01%
2022/12/28	3	24.05	1	24.10	24.05	2	25,844	0.01%
2022/12/27	1	24.30	0	0.00	24.30	1	26,088	0.00%
2022/12/21	2	24.00	1	24.10	24.10	1	27,681	0.00%
2022/12/20	11.2	24.01	0	0.00	24.00	11.2	27,990	0.04%
2022/12/19	5	24.07	0	0.00	24.30	5	28,030	0.02%
2022/12/16	6	24.28	2	24.40	24.25	4	28,079	0.01%
2022/12/15	6	24.51	0	0.00	24.60	6	28,313	0.02%
2022/12/14	0	0.00	8	24.65	24.65	-8	28,358	-0.03%
2022/12/13	0.2	24.29	0	0.00	24.20	0.2	28,309	0.00%
2022/12/12	6	24.37	0	0.00	24.55	6	27,953	0.02%
2022/12/09	1.5	24.67	2	24.65	24.65	-0.5	28,309	0.00%
2022/12/07	2	24.45	0	0.00	24.40	2	28,384	0.01%
2022/12/06	1	24.10	0	0.00	24.20	1	28,176	0.00%
2022/12/05	1	24.30	2	24.40	24.25	-1	28,230	0.00%
2022/12/02	2	24.40	2	24.25	24.15	0	28,164	0.00%
2022/12/01	16	24.58	0	0.00	24.60	16	28,065	0.06%
2022/11/30	10	24.30	0	0.00	24.80	10	27,907	0.04%
2022/11/29	0	0.00	12	24.26	24.50	-12	27,597	-0.04%
2022/11/28	11	23.92	2	24.13	24.10	9	27,285	0.03%
2022/11/25	9	23.97	10	24.00	24.15	-1	27,359	0.00%
2022/11/24	1	24.15	2	24.15	24.25	-1	27,342	0.00%
2022/11/23	1	23.80	15	23.94	24.00	-14	27,320	-0.05%
2022/11/21	4.6	23.54	2.4	23.74	23.75	2.2	27,053	0.01%
2022/11/18	3	23.53	0	0.00	23.70	3	26,863	0.01%
2022/11/17	16	23.67	0	0.00	23.75	16	26,730	0.06%
2022/11/16	1	24.00	0	0.00	24.00	1	26,587	0.00%
2022/11/15	0	0.00	10	24.02	24.20	-10	26,305	-0.04%
2022/11/14	14	24.00	2	24.05	24.05	12	25,900	0.05%
2022/11/11	3	23.80	11.2	23.97	24.00	-8.2	25,449	-0.03%
2022/11/10	15	23.22	2	23.20	23.20	13	24,852	0.05%
2022/11/09	6.6	23.41	0.7	23.55	23.45	5.9	24,785	0.02%
2022/11/08	6.2	23.47	3	23.50	23.50	3.2	24,490	0.01%
2022/11/07	5	23.35	2	23.48	23.50	3	24,427	0.01%
2022/11/03	2	23.03	10	23.15	23.05	-8	24,429	-0.03%
2022/11/02	14.5	23.24	2	23.25	23.25	12.5	24,583	0.05%
2022/11/01	4	23.39	1	23.45	23.40	3	24,560	0.01%
2022/10/31	3	23.42	1	23.45	23.20	2	24,549	0.01%
2022/10/28	4.4	23.09	0.7	23.25	23.15	3.7	24,458	0.02%
2022/10/27	9	23.27	3	23.48	23.10	6	24,668	0.02%
2022/10/26	1	23.30	1	23.40	23.20	0	24,592	0.00%
2022/10/25	4	22.69	7.3	22.72	22.80	-3.3	24,368	-0.01%
2022/10/24	8	22.79	1	22.80	22.85	7	24,346	0.03%
2022/10/21	3	22.45	13	23.02	22.95	-10	24,367	-0.04%
2022/10/20	1.4	22.14	0	0.00	22.55	1.4	24,420	0.01%
2022/10/19	7	22.77	0	0.00	22.50	7	24,148	0.03%
2022/10/18	9.1	22.96	0	0.00	23.00	9.1	24,006	0.04%
2022/10/17	4	23.08	0	0.00	23.10	4	23,675	0.02%
2022/10/14	7	23.64	2	23.65	23.55	5	23,619	0.02%
2022/10/13	17.1	23.87	34	24.33	23.75	-17	23,349	-0.07%
2022/10/12	5	24.17	10	24.38	24.60	-5	22,797	-0.02%
2022/10/11	12.3	24.57	5	24.85	24.40	7.3	22,867	0.03%
2022/10/07	3.2	25.31	0	0.00	25.30	3.2	22,305	0.01%
2022/10/06	2	25.23	0	0.00	25.45	2	22,453	0.01%
2022/10/05	2	25.25	1	25.40	25.25	1	22,312	0.00%
2022/10/04	30.3	25.32	0	0.00	25.30	30.3	22,603	0.13%
2022/10/03	3.1	25.42	15	25.32	25.35	-11.9	23,041	-0.05%
2022/09/30	4	25.93	4	26.00	25.75	0	22,887	0.00%
2022/09/29	6.1	26.01	0	0.00	26.10	6.1	22,759	0.03%
2022/09/28	2	26.15	0.7	26.20	26.10	1.3	22,658	0.01%
2022/09/27	2.2	26.16	3	26.15	26.15	-0.8	22,376	0.00%
2022/09/26	8	26.42	3	26.50	26.35	5	22,217	0.02%
2022/09/23	11	26.71	0	0.00	26.75	11	22,276	0.05%
2022/09/22	9.4	26.82	2	26.85	26.80	7.4	22,245	0.03%
2022/09/21	0.4	27.40	0	0.00	27.30	0.4	21,945	0.00%
2022/09/20	4	27.38	0	0.00	27.40	4	21,898	0.02%
2022/09/19	1.9	27.47	30	27.52	27.40	-28.1	21,916	-0.13%
2022/09/16	1	27.40	3	27.40	27.40	-2	21,998	-0.01%
2022/09/15	0.1	27.60	0	0.00	27.55	0.1	21,723	0.00%
2022/09/14	15	27.49	0.4	27.60	27.40	14.6	21,826	0.07%
2022/09/13	7	27.81	116	27.80	27.75	-109	21,825	-0.50%	大賣/鉅額交易
2022/09/08	1	27.40	0	0.00	27.50	1	22,215	0.00%
2022/09/07	4	27.41	0	0.00	27.30	4	22,493	0.02%
2022/09/06	31.1	27.75	6.3	27.72	27.80	24.8	22,502	0.11%
2022/09/05	12	27.55	0	0.00	27.55	12	22,607	0.05%
2022/09/02	1.2	27.67	0	0.00	27.60	1.2	22,677	0.01%
2022/09/01	16.4	27.68	0	0.00	27.65	16.4	22,680	0.07%
2022/08/31	7.2	27.92	3	28.10	28.20	4.2	22,507	0.02%
2022/08/30	10	27.69	1	27.80	27.65	9	22,279	0.04%
2022/08/29	6.4	27.68	0	27.75	27.70	6.3	22,262	0.03%
2022/08/25	13	27.83	0	0.00	27.80	13	22,389	0.06%
2022/08/24	2	27.50	0	0.00	27.65	2	22,660	0.01%
2022/08/23	4	27.55	0	0.00	27.55	4	23,486	0.02%
2022/08/22	5	27.80	1	27.80	27.80	4	23,625	0.02%
2022/08/19	10	28.10	3	28.05	28.05	7	23,772	0.03%
2022/08/18	8	28.06	0	0.00	28.05	8	24,571	0.03%
2022/08/17	7	28.16	2	28.20	28.25	5	24,592	0.02%
2022/08/16	2.2	28.19	0	0.00	28.30	2.2	24,579	0.01%
2022/08/15	16	28.39	0	0.00	28.35	16	24,915	0.06%
2022/08/12	2	28.33	0	0.00	28.45	2	25,136	0.01%
2022/08/11	1	28.45	21	28.52	28.50	-20	25,489	-0.08%
2022/08/10	2	28.20	6	28.18	28.15	-4	25,919	-0.02%
2022/08/09	6	28.08	8	27.92	28.10	-2	26,201	-0.01%
2022/08/08	1	27.50	0	0.00	27.60	1	26,293	0.00%
2022/08/05	14	27.44	12.3	27.52	27.55	1.7	26,864	0.01%
2022/08/04	1	27.05	0	0.00	27.30	1	27,340	0.00%
2022/08/03	29	27.01	0.2	27.50	27.20	28.8	27,583	0.10%
2022/08/02	2	27.03	7.3	27.21	27.35	-5.3	28,013	-0.02%
2022/08/01	4.5	27.42	6	27.34	27.20	-1.6	28,162	-0.01%
2022/07/29	9	27.37	3	27.05	27.50	6	28,435	0.02%
2022/07/28	9.6	27.40	5.7	27.43	27.65	3.9	28,289	0.01%
2022/07/27	2	29.33	2	29.30	29.35	0	28,025	0.00%
2022/07/26	12	29.23	0	0.00	29.20	12	27,904	0.04%
2022/07/25	1	29.35	0	0.00	29.15	1	27,790	0.00%
2022/07/22	2	28.65	0	0.00	29.05	2	27,909	0.01%
2022/07/21	20	28.25	2	28.55	28.45	18	27,922	0.06%
2022/07/20	33.2	28.13	3	28.20	27.85	30.2	27,933	0.11%
2022/07/19	14	27.74	0	0.00	27.85	14	27,927	0.05%
2022/07/18	3	27.43	7	27.81	28.00	-4	28,027	-0.01%
2022/07/15	5	27.10	0	0.00	27.20	5	27,870	0.02%
2022/07/14	5	27.44	1	27.35	27.40	4	27,967	0.01%
2022/07/13	0	0.00	2	27.15	27.10	-2	27,947	-0.01%
2022/07/12	22.3	26.54	1	26.60	26.50	21.3	28,125	0.08%
2022/07/11	23	27.21	37.1	27.10	27.05	-14.1	27,990	-0.05%
2022/07/08	5	28.39	0	0.00	28.30	5	28,352	0.02%
2022/07/07	57	28.63	0	0.00	28.60	57	28,510	0.20%
2022/07/06	3	28.72	10	28.70	28.60	-7	28,719	-0.02%
2022/07/05	0	0.00	3.6	29.09	29.05	-3.6	29,133	-0.01%
2022/07/04	3.3	29.29	0	0.00	28.95	3.3	29,590	0.01%
2022/07/01	0	0.00	5	28.85	29.10	-5	30,456	-0.02%
2022/06/30	1	29.00	1	29.05	29.00	0	30,507	0.00%
2022/06/29	0.1	29.50	0	0.00	29.40	0.1	30,565	0.00%
2022/06/27	0	0.00	1	29.85	29.70	-1	30,904	0.00%
2022/06/24	0	0.00	2.3	29.64	29.65	-2.3	31,025	-0.01%
2022/06/23	0	0.00	10	29.34	29.40	-10	31,097	-0.03%
2022/06/22	5	29.00	0	0.00	28.95	5	30,976	0.02%
2022/06/20	2	29.00	0.1	29.35	29.00	1.9	30,838	0.01%
2022/06/17	0	29.05	0	0.00	29.10	0	30,830	0.00%
2022/06/16	2	29.55	3	29.73	29.50	-1	30,482	0.00%
2022/06/15	3	29.10	2	29.15	29.15	1	30,603	0.00%
2022/06/14	6	29.23	3	29.30	29.45	3	30,745	0.01%
2022/06/13	4	28.90	0	0.00	28.90	4	30,810	0.01%
2022/06/10	0	0.00	3	29.28	29.15	-3	30,665	-0.01%
2022/06/09	2	29.18	0	0.00	29.15	2	30,719	0.01%
2022/06/08	0	0.00	1	29.60	29.50	-1	30,664	0.00%
2022/06/06	1	29.55	0	0.00	29.60	1	31,008	0.00%
2022/06/02	3	29.55	10	29.55	29.55	-7	31,306	-0.02%
2022/06/01	13	30.04	0	0.00	29.80	13	31,558	0.04%
2022/05/31	1	29.80	0	0.00	30.60	1	31,353	0.00%
2022/05/30	30	29.85	21	29.56	30.05	9	30,566	0.03%
2022/05/27	0	0.00	1	29.50	29.40	-1	30,477	0.00%
2022/05/26	34.3	28.91	6	28.80	28.80	28.3	30,519	0.09%
2022/05/25	10	29.50	0	0.00	29.55	10	30,243	0.03%
2022/05/24	1	29.50	0	0.00	29.45	1	30,635	0.00%
2022/05/23	0	0.00	1	28.90	29.45	-1	30,589	0.00%
2022/05/20	8	28.91	0	0.00	28.90	8	30,556	0.03%
2022/05/19	10	28.84	8	28.79	28.75	2	30,358	0.01%
2022/05/18	0.2	29.50	0	0.00	29.60	0.2	29,968	0.00%
2022/05/17	11.2	28.81	3	28.82	28.60	8.2	29,719	0.03%
2022/05/16	3	29.32	3	29.18	29.10	0	29,628	0.00%
2022/05/13	23	29.32	0.7	29.55	29.45	22.3	29,513	0.08%
2022/05/12	10	29.86	11	29.80	29.50	-1	29,045	0.00%
2022/05/11	1	30.30	0.2	30.70	30.65	0.8	28,676	0.00%
2022/05/10	8	29.91	4	30.09	30.35	4	28,560	0.01%
2022/05/09	8.3	30.85	17	30.80	30.70	-8.7	28,178	-0.03%
2022/05/06	6	31.60	2	31.40	31.80	4	28,159	0.01%
2022/05/05	15.3	32.40	2	32.25	32.10	13.3	28,325	0.05%
2022/05/04	5.1	32.49	4	32.70	32.40	1.1	28,119	0.00%
2022/05/03	3.1	32.80	9	32.93	32.70	-6	28,203	-0.02%
2022/04/29	2.2	33.50	9	33.54	33.85	-6.9	27,989	-0.02%
2022/04/28	0	0.00	3	33.00	33.30	-3	27,975	-0.01%
2022/04/27	5	33.12	13	33.00	33.20	-8	27,580	-0.03%
2022/04/26	12	33.44	8	33.13	33.45	4	27,301	0.01%
2022/04/25	6	32.33	0	0.00	32.45	6	26,959	0.02%
2022/04/22	1	32.25	3	32.73	33.00	-2	26,784	-0.01%
2022/04/21	1	32.15	0	0.00	32.20	1	26,673	0.00%
2022/04/20	4.2	31.98	0	0.00	32.50	4.2	26,892	0.02%
2022/04/19	4	32.11	5	32.20	32.15	-1	26,908	0.00%
2022/04/18	18.6	32.24	12	32.26	32.20	6.6	26,963	0.02%
2022/04/15	3	33.28	3	33.40	33.30	0	26,415	0.00%
2022/04/14	27.4	33.98	4	33.31	33.35	23.4	26,342	0.09%
2022/04/13	3	35.25	2.4	35.28	35.25	0.6	25,645	0.00%
2022/04/12	2	35.05	5.2	35.15	35.15	-3.2	25,441	-0.01%
2022/04/11	4	35.16	9	35.29	35.35	-5	25,024	-0.02%
2022/04/08	12.6	34.15	9.8	34.66	34.85	2.9	24,284	0.01%
2022/04/07	5	34.05	10	34.75	33.75	-5	23,842	-0.02%
2022/04/06	0.1	33.70	6.2	33.61	34.05	-6.1	22,977	-0.03%
2022/04/01	6	33.08	3	33.00	33.00	3	22,610	0.01%
2022/03/31	6.1	33.10	0	0.00	33.05	6.1	22,363	0.03%
2022/03/30	14	32.87	46.3	32.82	32.85	-32.3	22,078	-0.15%
2022/03/29	5	32.45	10.2	32.26	32.30	-5.2	21,769	-0.02%
2022/03/28	10	31.93	6	31.81	32.10	4	21,517	0.02%
2022/03/25	0	0.00	1	31.75	31.80	-1	21,349	0.00%
2022/03/24	0	0.00	1	31.65	31.80	-1	21,255	0.00%
2022/03/23	10	31.60	2	31.55	31.70	8	21,237	0.04%
2022/03/22	8	31.02	0	0.00	31.40	8	20,979	0.04%
2022/03/21	4	31.11	3.2	31.14	31.15	0.8	20,700	0.00%
2022/03/18	6	31.13	7	31.24	31.05	-1	20,610	0.00%
2022/03/17	0	31.00	0	0.00	30.90	0	20,246	0.00%
2022/03/16	0	0.00	29.8	30.36	30.50	-29.8	19,838	-0.15%
2022/03/15	1	29.95	10	30.05	30.10	-9	19,599	-0.05%
2022/03/14	11	30.05	6	29.98	30.05	5	19,488	0.03%
2022/03/11	0	0.00	10	29.95	29.95	-10	19,522	-0.05%
2022/03/10	0	29.65	18.7	29.74	29.90	-18.6	19,461	-0.10%
2022/03/09	9	28.99	0	0.00	28.80	9	19,237	0.05%
2022/03/08	2.3	28.90	7.3	28.93	28.95	-5	19,069	-0.03%
2022/03/07	11.1	28.98	0	0.00	29.20	11.1	18,755	0.06%
2022/03/03	1	29.95	2	29.90	29.95	-1	18,961	-0.01%
2022/03/01	17	29.86	5	29.90	29.80	12	18,859	0.06%
2022/02/25	12.2	29.28	16	29.17	29.45	-3.8	19,000	-0.02%
2022/02/24	13.3	29.53	1	29.30	29.60	12.3	18,467	0.07%
2022/02/23	1	29.95	3	29.98	30.00	-2	18,052	-0.01%
2022/02/22	20	29.92	0	0.00	30.00	20	18,132	0.11%
2022/02/21	3	30.20	0	0.00	30.20	3	17,846	0.02%
2022/02/18	4.1	30.50	0.3	30.55	30.35	3.8	17,825	0.02%
2022/02/17	2.6	30.58	2	30.60	30.50	0.6	17,913	0.00%
2022/02/16	4	30.48	5	30.61	30.65	-1	17,857	-0.01%
2022/02/15	1	30.30	3	30.30	30.25	-2	17,736	-0.01%
2022/02/14	0	0.00	6	30.25	30.35	-6	18,057	-0.03%
2022/02/11	0	30.20	1	30.25	30.40	-1	18,304	-0.01%
2022/02/10	0.3	30.25	4	30.31	30.30	-3.7	18,248	-0.02%
2022/02/09	2.5	30.21	7.4	30.29	30.35	-4.9	18,159	-0.03%
2022/02/08	1	29.90	3.1	30.04	30.10	-2.1	17,802	-0.01%
2022/02/07	1	29.65	7	29.86	29.95	-6	17,460	-0.03%
2022/01/26	4	28.93	2.5	28.98	29.00	1.5	16,923	0.01%
2022/01/25	14	28.48	1	28.60	28.85	13	16,852	0.08%
2022/01/24	10.1	28.42	7	28.46	28.85	3.1	16,611	0.02%
2022/01/21	2.8	28.75	0.2	28.90	28.85	2.6	16,652	0.02%
2022/01/20	2.1	28.83	4.6	28.96	28.95	-2.5	16,580	-0.02%
2022/01/19	1	29.00	0.4	29.10	29.00	0.6	16,539	0.00%
2022/01/18	0	29.15	0	0.00	29.20	0	16,580	0.00%
2022/01/17	8.3	29.23	2.8	29.14	29.20	5.5	16,515	0.03%
2022/01/14	13	29.32	5.2	29.36	29.50	7.8	16,375	0.05%
2022/01/13	1.2	29.61	15.3	29.59	29.90	-14	16,353	-0.09%
2022/01/12	2.1	29.30	4	29.35	29.40	-1.9	16,038	-0.01%
2022/01/11	1	29.05	4	29.09	29.30	-3	15,830	-0.02%
2022/01/10	6	28.85	12.1	28.90	28.95	-6.1	15,589	-0.04%
2022/01/07	3.3	28.84	37	28.92	28.95	-33.7	15,599	-0.22%
2022/01/06	5	28.50	60	28.46	28.55	-55	15,267	-0.36%
2022/01/05	1	28.15	2	28.15	28.20	-1	14,964	-0.01%
2022/01/04	0	0.00	0.1	28.00	28.10	-0.1	15,078	0.00%
2022/01/03	1	28.00	3	28.15	28.00	-2	15,109	-0.01%
2021/12/30	10	28.05	13	28.07	28.05	-3	15,184	-0.02%
2021/12/29	0.2	27.95	2	28.05	28.05	-1.8	15,235	-0.01%
2021/12/28	1.5	28.00	3	27.90	28.00	-1.5	15,216	-0.01%
2021/12/27	10	27.95	2	27.90	27.95	8	15,232	0.05%
2021/12/24	0	27.90	0	0.00	27.95	0	15,526	0.00%
2021/12/23	0	27.90	1.3	27.90	27.90	-1.3	15,713	-0.01%
2021/12/22	0	27.90	11.4	27.90	27.90	-11.4	15,935	-0.07%
2021/12/21	2	27.78	1	27.80	27.95	1	15,970	0.01%
2021/12/17	1	27.95	7	28.00	28.00	-6	16,162	-0.04%
2021/12/16	0	0.00	5	27.80	27.85	-5	16,103	-0.03%
2021/12/14	6	27.68	0	0.00	27.75	6	17,018	0.04%
2021/12/13	0.7	27.95	0	0.00	27.85	0.7	17,039	0.00%
2021/12/10	6.2	27.95	0	0.00	27.95	6.2	16,974	0.04%
2021/12/09	0	27.95	6	27.93	28.00	-6	17,054	-0.04%
2021/12/08	0	0.00	39	28.00	28.00	-39	17,096	-0.23%
2021/12/07	0	27.85	10	27.90	28.00	-10	17,150	-0.06%
2021/12/06	4.5	27.81	6.7	27.90	27.90	-2.1	17,161	-0.01%
2021/12/03	0	0.00	0.1	27.75	27.85	-0.1	17,375	0.00%
2021/12/01	3	27.02	0	0.00	27.55	3	17,536	0.02%
2021/11/30	1	27.30	0	0.00	26.95	1	17,713	0.01%
2021/11/29	11.5	27.22	0	0.00	27.20	11.5	17,555	0.07%
2021/11/26	3	27.57	0	0.00	27.60	3	18,159	0.02%
2021/11/25	4.9	27.79	10	27.85	27.90	-5.1	19,582	-0.03%
2021/11/24	0	0.00	1	28.20	28.00	-1	20,638	0.00%
2021/11/23	0.2	27.40	4	27.30	27.40	-3.8	21,097	-0.02%
2021/11/22	21.1	27.45	0.3	27.55	27.50	20.8	21,440	0.10%
2021/11/19	2	27.70	17	27.80	27.65	-15	21,606	-0.07%
2021/11/18	1.1	27.89	1	27.95	27.95	0.1	22,181	0.00%
2021/11/17	1.3	27.89	0	0.00	27.95	1.3	22,368	0.01%
2021/11/16	0	0.00	1.1	27.89	27.90	-1.1	22,525	0.00%
2021/11/15	5.3	27.85	4.1	27.87	27.95	1.2	22,819	0.01%
2021/11/12	3.4	27.56	5	27.78	27.60	-1.6	22,868	-0.01%
2021/11/11	1.3	27.60	16	27.68	27.75	-14.7	23,019	-0.06%
2021/11/10	0	0.00	19	27.38	27.35	-19	22,766	-0.08%
2021/11/09	3	26.85	34.2	26.90	27.00	-31.2	22,490	-0.14%
2021/11/08	8	26.85	5	26.90	26.90	3	22,524	0.01%
2021/11/05	3.1	26.73	0.1	26.80	26.80	3	22,508	0.01%
2021/11/04	1.5	26.73	10	26.70	26.70	-8.5	22,650	-0.04%
2021/11/03	10	26.65	0	0.00	26.70	10	22,821	0.04%
2021/11/01	0	0.00	22	26.75	26.65	-22	23,062	-0.10%
2021/10/29	7.9	26.46	1	26.45	26.55	6.9	23,108	0.03%
2021/10/28	3	26.63	7	26.66	26.60	-4	22,959	-0.02%
2021/10/27	10	26.70	0	0.00	26.75	10	23,112	0.04%
2021/10/26	10	26.60	35	26.49	26.65	-25	23,197	-0.11%
2021/10/25	1.3	26.36	2	26.40	26.35	-0.7	23,185	0.00%
2021/10/22	1.3	26.49	11.5	26.40	26.45	-10.2	23,368	-0.04%
2021/10/21	0	0.00	73.1	26.42	26.50	-73.1	23,477	-0.31%
2021/10/20	1	26.25	40	26.30	26.30	-39	23,426	-0.17%
2021/10/19	0	0.00	4.1	26.24	26.25	-4.1	23,572	-0.02%
2021/10/18	10	26.20	0	0.00	26.20	10	23,748	0.04%
2021/10/15	0.3	26.20	30	26.15	26.20	-29.7	23,849	-0.12%
2021/10/14	0.4	26.20	20.1	26.20	26.10	-19.7	23,979	-0.08%
2021/10/13	0.3	26.20	18	26.23	26.15	-17.7	24,116	-0.07%
2021/10/12	6	25.92	0	0.00	26.15	6	24,346	0.02%
2021/10/08	4.5	26.03	0	0.00	26.00	4.5	24,156	0.02%
2021/10/07	2.7	26.22	1	26.30	26.25	1.7	24,320	0.01%
2021/10/05	5	25.92	0	0.00	25.90	5	24,529	0.02%
2021/10/04	4.2	26.01	0	0.00	26.00	4.2	24,580	0.02%
2021/10/01	0.2	26.20	1	26.00	26.10	-0.9	24,614	0.00%
2021/09/30	12	26.29	1.3	26.33	26.30	10.7	24,461	0.04%
2021/09/29	20	26.24	10	26.20	26.35	10	24,349	0.04%
2021/09/28	10	26.33	1	26.40	26.40	9	24,262	0.04%
2021/09/27	0	0.00	2.2	26.41	26.40	-2.2	24,322	-0.01%
2021/09/24	10	26.45	0	0.00	26.30	10	24,287	0.04%
2021/09/23	0.1	26.20	11	26.20	26.25	-10.9	24,375	-0.04%
2021/09/22	13	25.87	10	25.80	25.90	3	24,477	0.01%
2021/09/17	0	0.00	1	26.40	26.25	-1	24,030	0.00%
2021/09/16	1	26.35	3	26.35	26.35	-2	23,797	-0.01%
2021/09/15	0	0.00	8	26.30	26.30	-8	23,745	-0.03%
2021/09/14	0	26.40	0	0.00	26.35	0	23,843	0.00%
2021/09/13	1	26.30	11	26.25	26.30	-10	23,811	-0.04%
2021/09/10	3	26.23	0.6	26.30	26.30	2.4	23,932	0.01%
2021/09/09	4	26.24	1	26.25	26.25	3	24,207	0.01%
2021/09/08	5	26.25	1	26.25	26.25	4	24,179	0.02%
2021/09/06	20.1	26.27	3	26.27	26.25	17.1	23,993	0.07%
2021/09/03	0	0.00	1	26.30	26.30	-1	23,818	0.00%
2021/09/02	7	26.01	8	26.14	26.25	-1	23,598	0.00%
2021/09/01	12.1	26.05	43.2	26.03	26.05	-31.1	23,230	-0.13%
2021/08/31	76	26.07	121	26.05	26.60	-45	22,507	-0.20%	大賣/
2021/08/30	47	27.84	31	27.86	27.85	16	20,942	0.08%
2021/08/27	15.8	27.49	48.6	27.51	27.70	-32.8	19,846	-0.17%
2021/08/26	210	27.33	8	27.35	27.40	202	19,041	1.06%	大買/鉅額交易
2021/08/25	2	27.35	10	27.30	27.35	-8	18,798	-0.04%
2021/08/24	80.1	26.96	19	27.02	27.30	61.1	18,566	0.33%
2021/08/23	0	0.00	10	26.90	26.90	-10	17,996	-0.06%
2021/08/20	0.5	26.95	2	26.88	26.85	-1.5	17,928	-0.01%
2021/08/17	4	26.68	1	26.80	26.95	3	17,749	0.02%
2021/08/16	7	26.69	0	0.00	26.70	7	17,505	0.04%
2021/08/13	3	26.88	31	26.86	26.95	-28	17,345	-0.16%
2021/08/12	6	26.95	2.2	26.95	27.00	3.8	17,308	0.02%
2021/08/11	1	26.90	19.2	26.98	27.00	-18.2	17,244	-0.11%
2021/08/10	0	0.00	8	26.94	27.00	-8	17,443	-0.05%
2021/08/09	0.2	26.80	10	26.70	26.90	-9.8	18,082	-0.05%
2021/08/05	0	0.00	2	26.90	26.90	-2	18,629	-0.01%
2021/08/04	11	26.95	2	26.90	26.90	9	20,131	0.04%
2021/08/02	1	26.80	0.2	26.85	26.90	0.8	20,712	0.00%
2021/07/29	0	0.00	2	26.50	26.60	-2	20,545	-0.01%
2021/07/28	0	0.00	4	26.30	26.50	-4	20,655	-0.02%
2021/07/27	0	0.00	10	26.50	26.50	-10	21,197	-0.05%
2021/07/23	0	0.00	1	26.55	26.60	-1	21,524	0.00%
2021/07/22	1	26.35	0	0.00	26.45	1	21,421	0.00%
2021/07/21	1	26.30	0	0.00	26.35	1	21,320	0.00%
2021/07/20	0	0.00	12	26.38	26.40	-12	21,381	-0.06%
2021/07/19	3	26.33	6	26.37	26.40	-3	21,433	-0.01%
2021/07/16	12	26.31	14	26.29	26.50	-2	21,724	-0.01%
2021/07/15	10	26.40	4	26.36	26.35	6	21,674	0.03%
2021/07/14	0	0.00	2	26.23	26.30	-2	21,797	-0.01%
2021/07/13	10	26.20	28	26.28	26.25	-18	21,942	-0.08%
2021/07/12	6	26.27	0	26.20	26.25	6	22,083	0.03%
2021/07/09	0	0.00	0.6	26.20	26.20	-0.6	22,478	0.00%
2021/07/08	1.7	26.15	0	0.00	26.20	1.7	22,743	0.01%
2021/07/07	22	26.12	38.1	26.07	26.15	-16.1	22,891	-0.07%
2021/07/06	4	26.15	10	26.15	26.15	-6	23,074	-0.03%
2021/07/05	0	0.00	32	26.05	26.05	-32	23,161	-0.14%
2021/07/02	0	0.00	4	26.00	26.00	-4	23,201	-0.02%
2021/07/01	0	0.00	21.1	26.10	26.00	-21.1	23,204	-0.09%
2021/06/30	4	26.25	0	0.00	26.30	4	23,240	0.02%
2021/06/29	8	26.07	0	0.00	26.15	8	23,187	0.03%
2021/06/28	20	26.30	16	26.20	26.25	4	23,308	0.02%
2021/06/25	0	0.00	16	26.13	26.15	-16	23,499	-0.07%
2021/06/24	0	0.00	5	25.95	25.95	-5	23,579	-0.02%
2021/06/23	3	25.68	0	0.00	25.90	3	23,683	0.01%
2021/06/21	8.6	25.40	10	25.40	25.45	-1.4	23,739	-0.01%
2021/06/18	30	25.53	0	0.00	25.50	30	23,754	0.13%
2021/06/17	28	25.52	0	0.00	25.65	28	23,584	0.12%
2021/06/16	24	25.69	1	25.65	25.60	23	23,962	0.10%
2021/06/15	3	25.70	0	0.00	25.75	3	23,927	0.01%
2021/06/11	1	25.75	0	0.00	25.80	1	24,103	0.00%
2021/06/10	0.5	25.80	16	25.73	25.85	-15.5	24,358	-0.06%
2021/06/09	14.2	25.70	4	25.70	25.70	10.2	24,614	0.04%
2021/06/07	0	0.00	2	25.90	25.90	-2	25,064	-0.01%
2021/06/04	1	25.90	2	25.95	25.95	-1	25,575	0.00%
2021/06/02	1	26.00	5	25.85	26.00	-4	26,310	-0.02%
2021/06/01	5	25.65	4	25.64	25.90	1	26,357	0.00%
2021/05/31	18	25.60	0	0.00	25.55	18	26,612	0.07%
2021/05/27	3	25.35	0	0.00	25.30	3	26,841	0.01%
2021/05/26	5	25.55	2	25.50	25.55	3	27,010	0.01%
2021/05/25	2	25.45	10	25.35	25.40	-8	27,379	-0.03%
2021/05/24	23	25.30	1	25.30	25.25	22	27,482	0.08%
2021/05/21	2	25.40	0	0.00	25.45	2	27,796	0.01%
2021/05/20	12	25.21	0	0.00	25.25	12	27,902	0.04%
2021/05/19	25	25.46	0	0.00	25.40	25	27,954	0.09%
2021/05/18	29	25.48	4	25.58	25.60	25	28,091	0.09%
2021/05/17	15	24.98	102.2	24.89	24.95	-87.2	28,481	-0.31%	大賣/
2021/05/14	3	25.55	1	25.45	25.55	2	27,862	0.01%
2021/05/13	17	25.42	1	25.35	25.35	16	27,860	0.06%
2021/05/12	22	25.34	94	25.18	25.40	-72	27,438	-0.26%
2021/05/11	22	26.47	10	26.45	26.25	12	26,033	0.05%
2021/05/10	0	0.00	111	26.60	26.80	-111	25,839	-0.43%	大賣/鉅額交易
2021/05/07	5	26.65	1	26.60	26.65	4	26,540	0.02%
2021/05/06	1	26.60	5	26.50	26.60	-4	26,979	-0.01%
2021/05/05	27	26.33	1	26.20	26.30	26	27,096	0.10%
2021/05/04	38	26.08	0	0.00	26.25	38	27,266	0.14%
2021/05/03	17.2	26.65	7	26.73	26.60	10.2	26,904	0.04%
2021/04/29	4	26.81	0	0.00	26.95	4	27,035	0.01%
2021/04/28	2	26.90	11	26.90	26.95	-9	27,148	-0.03%
2021/04/27	4	26.89	0	0.00	27.00	4	27,701	0.01%
2021/04/26	6	26.88	30	26.93	27.00	-24	27,763	-0.09%
2021/04/23	14	26.69	10	26.63	26.80	4	27,879	0.01%
2021/04/22	38.3	26.86	11	26.85	26.85	27.3	27,868	0.10%
2021/04/21	11.1	27.00	11	27.01	27.00	0.1	27,647	0.00%
2021/04/20	15.4	27.09	40	27.10	27.20	-24.6	27,540	-0.09%
2021/04/19	31	27.10	4	27.08	27.25	27	27,496	0.10%
2021/04/16	0	0.00	36	26.85	26.95	-36	27,294	-0.13%
2021/04/15	9	26.84	70	26.85	26.90	-61	27,286	-0.22%
2021/04/14	9	26.26	24.1	26.28	26.35	-15.1	26,924	-0.06%
2021/04/13	9	26.24	0	0.00	26.25	9	26,728	0.03%
2021/04/12	3	26.17	5	26.10	26.20	-2	26,557	-0.01%
2021/04/09	2.1	26.25	20.1	26.15	26.15	-18	26,466	-0.07%
2021/04/08	2	26.10	14	26.13	26.20	-12	26,487	-0.05%
2021/04/07	4	26.10	20	26.15	26.15	-16	26,720	-0.06%
2021/04/06	11.1	26.10	14	26.10	26.10	-2.9	26,731	-0.01%
2021/04/01	11.2	26.10	0	0.00	26.10	11.2	26,703	0.04%
2021/03/31	2.6	26.13	3	26.15	26.10	-0.4	26,666	0.00%
2021/03/30	0	0.00	0.3	26.20	26.20	-0.3	26,416	0.00%
2021/03/29	4	26.16	4.4	26.17	26.20	-0.4	26,210	0.00%
2021/03/26	2	26.10	1.6	26.10	26.20	0.4	26,057	0.00%
2021/03/25	15.1	26.00	6	26.04	26.05	9.1	25,970	0.04%
2021/03/24	3	26.00	1	26.00	26.00	2	25,933	0.01%
2021/03/23	0	0.00	13	26.00	25.90	-13	26,008	-0.05%
2021/03/22	17	25.83	22	26.00	25.95	-5	25,951	-0.02%
2021/03/19	6.1	25.96	7	25.95	26.05	-0.9	26,046	0.00%
2021/03/18	2	26.10	11	26.10	26.10	-9	25,737	-0.03%
2021/03/17	8	26.09	16	26.13	26.00	-8	25,731	-0.03%
2021/03/16	54	26.14	25	26.12	26.20	29	25,656	0.11%
2021/03/15	6	25.92	12	26.08	26.10	-6	25,622	-0.02%
2021/03/12	5.1	25.83	16.4	25.90	25.95	-11.3	25,843	-0.04%
2021/03/11	50.4	26.07	27	25.98	25.90	23.4	25,925	0.09%
2021/03/10	25	25.94	18.5	26.03	26.00	6.5	25,775	0.03%
2021/03/09	3	25.58	56	25.57	25.70	-53	25,339	-0.21%
2021/03/08	20	25.25	0	0.00	25.15	20	25,064	0.08%
2021/03/05	3	25.20	0	0.00	25.05	3	25,058	0.01%
2021/03/04	6	25.04	0	0.00	25.10	6	25,593	0.02%
2021/03/03	8	25.23	0	0.00	25.25	8	25,461	0.03%
2021/03/02	5	25.28	1	25.50	25.15	4	25,283	0.02%
2021/02/26	6.1	25.32	1	25.50	25.25	5.1	25,295	0.02%
2021/02/25	3	25.53	6.7	25.51	25.75	-3.7	24,685	-0.01%
2021/02/24	4	25.41	2	25.45	25.35	2	24,484	0.01%
2021/02/23	11	25.18	0.3	25.10	25.25	10.7	24,729	0.04%
2021/02/22	3	24.85	2	24.90	24.85	1	24,809	0.00%
2021/02/19	2.3	24.77	0	0.00	24.90	2.3	25,091	0.01%
2021/02/18	0.5	24.95	5.4	24.95	24.90	-4.9	25,108	-0.02%
2021/02/17	3	24.67	17.2	24.66	24.70	-14.2	25,169	-0.06%
2021/02/05	5	24.02	0	0.00	24.10	5	24,668	0.02%
2021/02/04	2	24.00	0.5	24.10	24.00	1.5	24,738	0.01%
2021/02/03	7.3	24.00	0	0.00	23.95	7.3	25,528	0.03%
2021/02/02	5	23.99	2	23.98	24.10	3	25,657	0.01%
2021/02/01	2	23.68	3	23.82	23.90	-1	25,792	0.00%
2021/01/29	31	23.79	0	0.00	23.60	31	25,749	0.12%
2021/01/28	23	24.00	0	0.00	24.00	23	24,919	0.09%
2021/01/27	6	24.20	0	0.00	24.20	6	24,495	0.02%
2021/01/26	2	24.13	0	0.00	24.10	2	24,330	0.01%
2021/01/25	30	24.21	1	24.25	24.25	29	24,011	0.12%
2021/01/22	21	24.35	3	24.35	24.30	18	24,061	0.07%
2021/01/21	15	24.57	5	24.50	24.50	10	23,998	0.04%
2021/01/20	8	24.69	0	0.00	24.55	8	23,734	0.03%
2021/01/19	3	24.87	1	24.90	24.90	2	23,204	0.01%
2021/01/18	5	24.87	0	0.00	24.90	5	23,246	0.02%
2021/01/15	1	25.10	46	25.09	25.00	-45	23,093	-0.19%
2021/01/14	1	25.15	3.1	25.22	25.20	-2.1	23,056	-0.01%
2021/01/13	3	25.30	1	25.35	25.30	2	23,141	0.01%
2021/01/12	3.7	25.26	0	0.00	25.30	3.7	23,295	0.02%
2021/01/11	1	25.45	1	25.40	25.50	0	23,462	0.00%
2021/01/08	13.2	25.18	8	25.40	25.50	5.2	23,573	0.02%
2021/01/07	5	25.19	0	0.00	25.20	5	23,465	0.02%
2021/01/06	3	25.13	0	0.00	25.20	3	23,392	0.01%
2021/01/05	3.4	25.23	11.6	25.21	25.30	-8.2	23,250	-0.04%
2021/01/04	27	25.38	3	25.38	25.35	24	23,389	0.10%
2020/12/31	2	25.53	12	25.50	25.55	-10	23,478	-0.04%
2020/12/30	19	25.48	7	25.22	25.70	12	23,358	0.05%
2020/12/29	10	24.95	0	0.00	25.00	10	23,076	0.04%
2020/12/28	11	24.95	41	24.94	24.95	-30	23,218	-0.13%
2020/12/25	1	25.00	14	25.00	25.00	-13	23,198	-0.06%
2020/12/24	8	25.02	15	25.00	24.95	-7	23,221	-0.03%
2020/12/23	2	24.98	0	0.00	24.95	2	23,360	0.01%
2020/12/22	1	25.15	0	0.00	25.00	1	23,614	0.00%
2020/12/21	6	25.28	3	25.20	25.30	3	24,413	0.01%
2020/12/18	2	25.30	0	0.00	25.15	2	24,630	0.01%
2020/12/17	0	0.00	9	25.34	25.30	-9	25,044	-0.04%
2020/12/16	10	25.15	0	0.00	25.25	10	25,276	0.04%
2020/12/15	17	24.89	5	24.90	24.85	12	25,416	0.05%
2020/12/14	13	25.02	11	25.05	25.00	2	25,176	0.01%
2020/12/11	8	25.13	1	25.05	25.10	7	25,001	0.03%
2020/12/10	14	25.11	0	0.00	25.00	14	24,867	0.06%
2020/12/09	2	25.08	0.6	25.00	25.10	1.4	24,773	0.01%
2020/12/08	17	24.98	4	25.00	25.05	13	24,550	0.05%
2020/12/07	20	25.20	0	0.00	25.15	20	24,111	0.08%
2020/12/04	12.1	25.34	6	25.30	25.40	6.1	24,198	0.03%
2020/12/03	4	25.24	0	0.00	25.25	4	24,136	0.02%
2020/12/02	6	25.20	0	0.00	25.30	6	24,269	0.02%
2020/12/01	5	25.20	0	0.00	25.30	5	24,275	0.02%
2020/11/30	7	25.18	0	0.00	25.15	7	24,224	0.03%
2020/11/27	8	25.40	0	0.00	25.45	8	24,017	0.03%
2020/11/26	0	0.00	74	25.50	25.55	-74	24,056	-0.31%
2020/11/25	9	25.51	0	0.00	25.40	9	24,236	0.04%
2020/11/24	26	25.63	3	25.70	25.75	23	24,014	0.10%
2020/11/23	1	25.60	0	0.00	25.60	1	23,973	0.00%
2020/11/20	24	25.37	1	25.50	25.35	23	23,919	0.10%
2020/11/19	49	25.49	0	0.00	25.65	49	23,463	0.21%
2020/11/18	9	25.84	0	0.00	25.85	9	23,071	0.04%
2020/11/17	37	25.96	44	26.01	26.10	-7	22,736	-0.03%
2020/11/16	12	26.09	24	26.18	26.15	-12	23,108	-0.05%
2020/11/13	10	26.03	3.2	26.07	26.10	6.8	23,188	0.03%
2020/11/12	2.1	26.14	0.6	26.30	26.15	1.5	23,264	0.01%
2020/11/11	7.5	26.37	63	26.37	26.50	-55.5	23,204	-0.24%
2020/11/10	3.1	25.69	0	0.00	25.80	3.1	22,260	0.01%
2020/11/09	2	25.35	22	25.45	25.45	-20	21,970	-0.09%
2020/11/06	2	25.10	3	25.30	25.30	-1	21,709	0.00%
2020/11/05	3	24.95	0	0.00	25.05	3	21,637	0.01%
2020/11/04	4	24.83	4	24.85	24.85	0	21,638	0.00%
2020/11/03	3	24.80	3.4	24.84	24.90	-0.4	21,556	0.00%
2020/11/02	3	24.30	3	24.32	24.60	0	21,661	0.00%
2020/10/30	11	24.21	0	0.00	24.30	11	21,827	0.05%
2020/10/29	21	24.41	7	24.55	24.35	14	21,638	0.06%
2020/10/28	3	24.72	0.3	24.80	24.70	2.7	21,705	0.01%
2020/10/27	8	24.76	5	24.72	24.75	3	21,812	0.01%
2020/10/26	12	24.86	1	24.90	24.95	11	22,009	0.05%
2020/10/23	3.1	24.75	0	0.00	24.75	3.1	22,506	0.01%
2020/10/22	2	24.53	16	24.60	24.80	-14	25,008	-0.06%
2020/10/21	3.8	24.56	0	0.00	24.50	3.8	26,046	0.01%
2020/10/20	17	24.59	1	24.50	24.70	16	26,460	0.06%
2020/10/19	17	24.81	30	24.85	24.75	-13	26,540	-0.05%
2020/10/16	47.2	24.90	50	24.99	24.90	-2.8	26,756	-0.01%
2020/10/15	26.4	24.99	21.1	25.00	25.05	5.3	26,830	0.02%
2020/10/14	2.8	25.16	7.8	25.11	25.15	-4.9	26,846	-0.02%
2020/10/13	6	25.11	0	0.00	25.15	6	27,029	0.02%
2020/10/12	3.7	25.21	8	25.12	25.35	-4.3	27,217	-0.02%
2020/10/08	11	25.35	0	0.00	25.35	11	27,219	0.04%
2020/10/07	11	25.65	0.2	25.75	25.60	10.8	27,207	0.04%
2020/10/06	4	25.65	7	25.81	25.75	-3	27,617	-0.01%
2020/10/05	5	25.55	0	0.00	25.45	5	27,813	0.02%
2020/09/30	12	25.75	0	0.00	25.60	12	27,790	0.04%
2020/09/29	3	25.92	0	0.00	25.80	3	27,958	0.01%
2020/09/28	16	25.75	25	25.67	25.90	-9	28,192	-0.03%
2020/09/25	1	25.40	27	25.52	25.30	-26	28,384	-0.09%
2020/09/24	121	24.96	6	24.93	24.90	115	28,287	0.41%	大買/鉅額交易
2020/09/23	12.2	25.55	0	0.00	25.55	12.2	27,546	0.04%
2020/09/22	27.6	25.64	15	25.65	25.60	12.6	27,331	0.05%
2020/09/21	29	26.08	33	26.10	26.05	-4	27,043	-0.01%
2020/09/18	6	26.46	0	0.00	26.40	6	26,918	0.02%
2020/09/17	21	26.50	11.2	26.51	26.60	9.8	26,755	0.04%
2020/09/16	22.4	26.60	21	26.58	26.70	1.4	26,831	0.01%
2020/09/15	2	26.58	20	26.55	26.60	-18	26,935	-0.07%
2020/09/14	1.1	26.57	0.4	26.70	26.60	0.8	27,256	0.00%
2020/09/11	13	26.60	0	0.00	26.70	13	27,304	0.05%
2020/09/10	0	0.00	4	26.55	26.70	-4	27,557	-0.01%
2020/09/09	4	26.36	50	26.43	26.60	-46	27,873	-0.17%
2020/09/08	2	26.60	2	26.60	26.60	0	27,947	0.00%
2020/09/07	15	26.64	25	26.68	26.70	-10	28,718	-0.03%
2020/09/04	17	26.69	54.4	26.68	26.65	-37.4	29,062	-0.13%
2020/09/03	9	26.82	1	26.85	26.85	8	29,103	0.03%
2020/09/02	42.2	26.86	2	26.88	26.90	40.2	29,261	0.14%
2020/09/01	0	0.00	23	27.10	27.20	-23	29,059	-0.08%
2020/08/31	2.6	27.15	0.1	27.25	27.20	2.5	29,157	0.01%
2020/08/28	5	27.15	1	27.20	27.20	4	29,474	0.01%
2020/08/27	3	27.18	0	0.00	27.20	3	29,939	0.01%
2020/08/26	0.7	27.35	17.2	27.29	27.35	-16.5	30,396	-0.05%
2020/08/25	0.2	27.40	0	0.00	27.25	0.2	30,506	0.00%
2020/08/24	16	27.17	0	0.00	27.05	16	31,756	0.05%
2020/08/21	51	27.10	20	27.34	27.40	31	32,195	0.10%
2020/08/20	17	27.00	6	27.25	27.05	11	32,276	0.03%
2020/08/19	3	27.70	7	27.72	27.55	-4	32,031	-0.01%
2020/08/18	11	27.10	7	27.15	27.50	4	31,835	0.01%
2020/08/17	0	0.00	179	27.05	27.10	-179	32,140	-0.56%	大賣/鉅額交易
2020/08/14	2	26.90	0	0.00	26.95	2	32,209	0.01%
2020/08/13	1	27.00	0	0.00	27.00	1	32,374	0.00%
2020/08/12	9	26.88	10	26.85	26.85	-1	32,598	0.00%
2020/08/11	0	0.00	16	26.98	26.85	-16	32,816	-0.05%
2020/08/10	29	26.87	0	0.00	26.85	29	32,858	0.09%
2020/08/07	1	27.00	3	26.95	26.90	-2	32,913	-0.01%
2020/08/06	1	26.95	10	26.97	27.00	-9	33,007	-0.03%
2020/08/05	11	26.93	9	26.91	26.90	2	33,092	0.01%
2020/08/03	15	26.85	0	0.00	26.80	15	33,177	0.05%
2020/07/31	1	27.10	10	27.10	27.10	-9	32,897	-0.03%
2020/07/30	17.1	27.10	9	27.07	27.25	8.1	32,868	0.02%
2020/07/29	21	27.27	3	27.65	27.20	18	32,705	0.06%
2020/07/28	116	26.68	26	26.62	26.95	90	32,413	0.28%	大買/
2020/07/27	107	28.93	27	28.93	28.95	80	30,383	0.26%	大買/
2020/07/24	43	28.96	27	28.95	28.95	16	29,551	0.05%
2020/07/23	20	29.09	20	29.05	29.10	0	29,042	0.00%
2020/07/22	27	29.14	7.1	29.16	29.20	19.9	28,988	0.07%
2020/07/21	16	29.27	0	0.00	29.25	16	28,612	0.06%
2020/07/20	20	29.23	5	29.20	29.25	15	28,624	0.05%
2020/07/17	11.6	29.15	48	29.13	29.15	-36.4	28,770	-0.13%
2020/07/16	13	28.95	27	28.95	28.95	-14	29,162	-0.05%
2020/07/15	0	0.00	5	28.90	28.85	-5	29,174	-0.02%
2020/07/14	4	28.88	5	28.88	28.80	-1	29,484	0.00%
2020/07/13	5	28.70	16	28.77	28.80	-11	29,705	-0.04%
2020/07/10	11	28.15	5	28.10	28.30	6	29,897	0.02%
2020/07/09	5	28.30	4	28.40	28.30	1	30,300	0.00%
2020/07/08	22	28.38	5.1	28.36	28.45	16.9	30,544	0.06%
2020/07/07	4	28.29	18.6	28.25	28.30	-14.6	30,728	-0.05%
2020/07/06	0	0.00	5	28.36	28.40	-5	31,080	-0.02%
2020/07/03	5	28.10	5	28.10	28.10	0	31,273	0.00%
2020/07/02	11	28.00	3	28.00	28.05	8	31,621	0.03%
2020/07/01	3	27.98	8	27.96	28.00	-5	32,269	-0.02%
2020/06/30	23	27.79	0	0.00	27.80	23	32,596	0.07%
2020/06/29	36	27.73	0	0.00	27.80	36	32,870	0.11%
2020/06/24	4	27.98	10	27.90	27.95	-6	33,276	-0.02%
2020/06/23	51	27.81	5	27.95	27.95	46	34,143	0.13%
2020/06/22	61	27.77	2	27.85	27.80	59	34,936	0.17%
2020/06/19	46	27.86	45	27.90	27.80	1	36,670	0.00%
2020/06/18	33	27.94	0	0.00	28.00	33	37,548	0.09%
2020/06/17	42	27.96	0	0.00	28.05	42	38,448	0.11%
2020/06/16	7	28.04	312	28.12	28.05	-305	41,134	-0.74%	大賣/鉅額交易
2020/06/15	19	27.57	36	27.65	27.50	-17	44,287	-0.04%
2020/06/12	121	27.48	11	27.52	27.65	110	46,443	0.24%	大買/鉅額交易
2020/06/11	87	28.06	6.5	28.18	28.00	80.5	48,087	0.17%
2020/06/09	0	0.00	12	28.03	28.20	-12	50,493	-0.02%
2020/06/08	3	28.08	1	28.10	28.10	2	52,153	0.00%
2020/06/05	24	28.02	10	28.00	28.00	14	52,394	0.03%
2020/06/04	23	27.96	23	28.05	28.10	0	52,914	0.00%
2020/06/03	5	28.28	120	27.96	28.20	-115	53,442	-0.22%	大賣/鉅額交易
2020/06/02	3	27.25	52	27.27	27.55	-49	53,144	-0.09%
2020/06/01	20	26.84	9	27.01	27.05	11	52,883	0.02%
2020/05/29	9	26.67	5	26.84	26.65	4	52,809	0.01%
2020/05/28	57	26.84	10	26.85	26.80	47	51,720	0.09%
2020/05/27	102	26.95	0	0.00	26.95	102	51,943	0.20%	大買/鉅額交易
2020/05/26	2	26.95	7	27.00	26.90	-5	52,311	-0.01%
2020/05/25	8	26.65	17	26.75	26.85	-9	52,400	-0.02%
2020/05/22	29	26.81	1.1	26.76	26.75	27.9	52,542	0.05%
2020/05/21	3	26.93	3	27.03	27.00	0	52,286	0.00%
2020/05/20	2	27.05	11	27.05	27.00	-9	52,172	-0.02%
2020/05/19	1	26.90	48	26.98	26.90	-47	52,337	-0.09%
2020/05/18	28	26.85	0	0.00	26.80	28	52,591	0.05%
2020/05/15	19	26.95	38	26.85	26.95	-19	52,388	-0.04%
2020/05/14	5	26.94	0	0.00	26.90	5	52,322	0.01%
2020/05/13	36	27.10	60	27.10	27.15	-24	52,245	-0.05%
2020/05/12	12	26.90	10	27.00	26.85	2	52,304	0.00%
2020/05/11	40	27.08	15	27.12	27.05	25	52,086	0.05%
2020/05/08	22	26.88	26	26.93	26.85	-4	51,777	-0.01%
2020/05/07	41	26.79	20	26.85	26.80	21	51,779	0.04%
2020/05/06	127	26.76	63	26.85	26.85	64	51,838	0.12%	大買/
2020/05/05	37	26.91	10	27.05	26.85	27	51,890	0.05%
2020/05/04	68	26.69	3	26.93	26.80	65	52,065	0.12%
2020/04/30	60	27.30	11	27.25	27.30	49	51,954	0.09%
2020/04/29	2	26.75	54	26.77	26.75	-52	51,951	-0.10%
2020/04/28	1	26.35	57	26.45	26.40	-56	52,197	-0.11%
2020/04/27	0	0.00	8	26.18	26.20	-8	53,523	-0.01%
2020/04/24	0	0.00	3	25.70	25.70	-3	53,499	-0.01%
2020/04/23	7.5	25.58	2	25.80	25.50	5.5	53,577	0.01%
2020/04/22	29	25.19	10	25.20	25.35	19	53,322	0.04%
2020/04/21	34	25.73	25	25.67	25.60	9	53,060	0.02%
2020/04/20	86	26.14	3	26.00	26.20	83	52,741	0.16%
2020/04/17	25	26.61	56	26.77	26.30	-31	52,728	-0.06%
2020/04/16	38	26.39	0	0.00	26.40	38	52,423	0.07%
2020/04/15	40	26.63	20	26.35	26.65	20	52,003	0.04%
2020/04/14	61	25.97	43	26.07	26.05	18	51,453	0.03%
2020/04/13	11	25.67	0	0.00	25.50	11	50,789	0.02%
2020/04/10	14	25.80	55.2	25.77	25.85	-41.2	50,395	-0.08%
2020/04/09	37	25.28	2	25.48	25.50	35	50,027	0.07%
2020/04/08	44	24.78	15	24.98	25.00	29	49,387	0.06%
2020/04/07	5	24.48	61	24.45	24.60	-56	48,829	-0.11%
2020/04/06	41	23.90	16	24.22	24.25	25	48,303	0.05%
2020/04/01	15	24.25	0	0.00	24.25	15	47,488	0.03%
2020/03/31	2	24.33	5	24.21	24.25	-3	47,045	-0.01%
2020/03/30	2	23.80	16.2	24.12	24.10	-14.2	46,440	-0.03%
2020/03/27	18	24.46	59	24.57	24.20	-41	45,793	-0.09%
2020/03/26	14	23.93	52	24.16	24.10	-38	44,854	-0.08%
2020/03/25	79	24.09	60	23.98	24.20	19	44,137	0.04%
2020/03/24	9	22.65	37	22.66	22.55	-28	42,342	-0.07%
2020/03/23	71.5	20.66	41	21.42	21.20	30.5	41,251	0.07%
2020/03/20	70	20.79	103	21.42	22.00	-33	40,385	-0.08%	大賣/
2020/03/19	146	20.22	125	20.15	20.00	21	37,521	0.06%	大買/大賣/
2020/03/18	187	22.56	8	22.63	22.20	179	34,172	0.52%	大買/鉅額交易
2020/03/17	119	23.84	103.6	23.76	23.55	15.4	31,722	0.05%	大買/大賣/
2020/03/16	35.4	25.51	77.5	25.58	25.20	-42.1	29,142	-0.14%
2020/03/13	90.2	25.93	38	25.63	26.50	52.2	27,814	0.19%
2020/03/12	103	27.21	76	27.11	27.05	27	25,814	0.10%	大買/
2020/03/11	26	28.02	6	27.97	27.80	20	23,779	0.08%
2020/03/10	40	27.71	43	27.92	28.00	-3	23,290	-0.01%
2020/03/09	66.3	28.33	2	28.25	28.15	64.3	22,550	0.29%
2020/03/06	11	29.11	2	29.05	29.10	9	21,517	0.04%
2020/03/05	2	29.15	17	29.22	29.50	-15	21,338	-0.07%
2020/03/04	12	28.73	0	0.00	29.00	12	21,176	0.06%
2020/03/03	10	28.89	2	29.10	28.80	8	20,984	0.04%
2020/03/02	64	28.68	22	28.71	28.65	42	20,932	0.20%
2020/02/27	9	29.01	18	29.17	29.05	-9	20,703	-0.04%
2020/02/26	3	29.30	20	29.33	29.30	-17	20,238	-0.08%
2020/02/25	4	29.24	6	29.60	29.55	-2	19,898	-0.01%
2020/02/24	4	29.55	1	29.65	29.50	3	19,823	0.02%
2020/02/21	61	29.97	0	0.00	29.85	61	19,619	0.31%
2020/02/20	7	30.12	6	30.03	30.00	1	19,522	0.01%
2020/02/19	4	29.66	8	29.73	29.85	-4	19,144	-0.02%
2020/02/17	3	28.85	3	28.90	29.00	0	18,647	0.00%
2020/02/14	8	28.94	1	29.00	28.90	7	18,642	0.04%
2020/02/13	3	28.98	0	0.00	29.00	3	18,620	0.02%
2020/02/12	3	28.80	2	28.80	28.75	1	18,683	0.01%
2020/02/11	2	28.70	0	0.00	28.75	2	18,687	0.01%
2020/02/10	4	28.39	2	28.65	28.70	2	18,861	0.01%
2020/02/07	19.3	28.80	14	28.80	28.70	5.3	18,737	0.03%
2020/02/06	23	29.01	0	0.00	29.10	23	18,665	0.12%
2020/02/05	21	28.95	0	0.00	28.85	21	18,499	0.11%
2020/02/04	0	0.00	1	28.55	28.65	-1	18,357	-0.01%
2020/02/03	10	27.62	26	27.47	28.05	-16	18,545	-0.09%
2020/01/31	12	28.35	3	28.33	28.10	9	18,420	0.05%
2020/01/30	44	28.29	12	28.20	28.10	32	17,785	0.18%
2020/01/20	2	29.18	1	29.30	29.30	1	16,237	0.01%
2020/01/17	1	28.95	1	28.85	29.00	0	15,991	0.00%
2020/01/16	0	0.00	1	28.75	28.85	-1	15,868	-0.01%
2020/01/15	5	28.58	5	28.70	28.60	0	15,794	0.00%
2020/01/14	11	28.70	2.3	28.70	28.65	8.7	15,721	0.06%
2020/01/13	2	28.33	12	28.50	28.55	-10	15,440	-0.06%
2020/01/10	18	28.20	13	28.10	28.10	5	15,239	0.03%
2020/01/09	1	27.90	1	27.90	27.90	0	15,069	0.00%
2020/01/07	4	27.71	20	27.70	27.80	-16	15,216	-0.11%
2020/01/06	4	27.85	2	27.85	27.80	2	15,294	0.01%
2020/01/03	1	27.95	11	27.90	28.00	-10	15,410	-0.06%
2020/01/02	2	27.88	1	27.90	27.95	1	15,482	0.01%
2019/12/31	5	27.92	36	27.95	27.90	-31	15,445	-0.20%
2019/12/30	2	27.93	1	27.95	28.00	1	15,516	0.01%
2019/12/26	1	27.90	0	0.00	27.85	1	15,592	0.01%
2019/12/25	0	0.00	14	27.91	27.90	-14	15,758	-0.09%
2019/12/24	1	27.90	6	27.90	27.90	-5	15,911	-0.03%
2019/12/23	0	0.00	3.1	27.75	27.90	-3.1	15,950	-0.02%
2019/12/20	0	0.00	20	27.75	27.75	-20	15,979	-0.13%
2019/12/19	3	27.70	16.6	27.71	27.75	-13.6	15,914	-0.09%
2019/12/18	14	27.74	4.6	27.74	27.85	9.4	15,907	0.06%
2019/12/17	0	0.00	24	27.60	27.75	-24	16,078	-0.15%
2019/12/16	1	27.60	9.1	27.65	27.60	-8.1	16,049	-0.05%
2019/12/13	1	27.50	36	27.48	27.55	-35	16,073	-0.22%
2019/12/12	0	0.00	33	27.41	27.40	-33	16,057	-0.21%
2019/12/11	10	27.30	0	0.00	27.30	10	16,098	0.06%
2019/12/10	2	27.25	17	27.21	27.30	-15	16,264	-0.09%
2019/12/09	16	27.22	2	27.25	27.25	14	16,537	0.08%
2019/12/06	10	27.20	0	0.00	27.15	10	17,030	0.06%
2019/12/05	20	27.21	20.7	27.40	27.15	-0.7	17,289	0.00%
2019/12/04	4	27.10	5	27.25	27.25	-1	17,203	-0.01%
2019/12/03	17	27.35	4	27.40	27.35	13	17,190	0.08%
2019/12/02	0	0.00	3	27.12	27.25	-3	17,201	-0.02%
2019/11/29	59	27.05	2	27.00	27.05	57	17,281	0.33%
2019/11/28	8	27.15	2.2	27.21	27.15	5.8	17,242	0.03%
2019/11/27	5	27.14	13	27.15	27.30	-8	17,356	-0.05%
2019/11/26	0	0.00	2	27.40	27.20	-2	17,278	-0.01%
2019/11/25	10	27.17	0	0.00	27.15	10	16,797	0.06%
2019/11/22	12	27.24	0	0.00	27.30	12	16,888	0.07%
2019/11/21	27	27.25	0	0.00	27.35	27	16,943	0.16%
2019/11/20	7	27.37	1.2	27.56	27.55	5.8	16,831	0.03%
2019/11/19	0	0.00	11	27.60	27.65	-11	16,890	-0.07%
2019/11/18	10	27.45	26	27.38	27.50	-16	16,975	-0.09%
2019/11/14	33	27.08	2	27.15	27.05	31	17,235	0.18%
2019/11/13	35	27.22	0	0.00	27.15	35	17,353	0.20%
2019/11/12	10	27.27	1	27.25	27.25	9	17,339	0.05%
2019/11/11	12	27.33	3	27.30	27.30	9	17,327	0.05%
2019/11/08	15	27.68	2.3	27.79	27.60	12.7	17,195	0.07%
2019/11/07	24	27.65	9	27.60	27.60	15	17,273	0.09%
2019/11/06	0	0.00	6	27.93	27.95	-6	17,197	-0.03%
2019/11/05	30.2	27.80	12	27.82	27.90	18.2	17,289	0.11%
2019/11/04	20.5	27.67	8	27.58	27.75	12.5	17,563	0.07%
2019/11/01	10	27.31	23	27.39	27.50	-13	17,925	-0.07%
2019/10/31	11.1	27.75	25.4	27.71	27.55	-14.3	18,214	-0.08%
2019/10/30	0	0.00	9	27.29	27.40	-9	18,214	-0.05%
2019/10/29	0	0.00	25.5	26.85	26.90	-25.5	18,010	-0.14%
2019/10/25	0	0.00	4	26.75	26.70	-4	18,649	-0.02%
2019/10/24	4	26.59	29.4	26.61	26.70	-25.4	19,125	-0.13%
2019/10/23	8.3	26.40	0	0.00	26.35	8.3	20,671	0.04%
2019/10/22	1	26.30	11.1	26.45	26.55	-10.1	21,359	-0.05%
2019/10/21	6	26.27	0	0.00	26.30	6	21,715	0.03%
2019/10/18	8.2	26.31	0	0.00	26.40	8.2	22,047	0.04%
2019/10/17	0	0.00	0.2	26.45	26.35	-0.2	22,112	0.00%
2019/10/16	2	26.40	0	0.00	26.40	2	22,101	0.01%
2019/10/15	1	26.25	1	26.20	26.40	0	22,027	0.00%
2019/10/14	4	26.25	0	0.00	26.30	4	22,065	0.02%
2019/10/09	4.6	26.31	0	0.00	26.25	4.6	22,129	0.02%
2019/10/08	15	26.49	0	0.00	26.30	15	22,168	0.07%
2019/10/07	1	26.20	15	26.25	26.25	-14	22,494	-0.06%
2019/10/04	2	26.20	0	0.00	26.15	2	22,638	0.01%
2019/10/03	5	26.19	10	26.25	26.20	-5	22,613	-0.02%
2019/10/01	8	26.35	0	0.00	26.50	8	22,573	0.04%
2019/09/27	7	26.36	0	0.00	26.25	7	22,506	0.03%
2019/09/26	2	26.50	5.2	26.40	26.40	-3.2	22,495	-0.01%
2019/09/25	10	26.55	0	0.00	26.55	10	22,583	0.04%
2019/09/24	0	0.00	3	26.55	26.75	-3	22,930	-0.01%
2019/09/23	2	26.73	2	26.75	26.60	0	23,043	0.00%
2019/09/20	19	26.55	0	0.00	26.80	19	23,223	0.08%
2019/09/19	2.1	26.46	10	26.60	26.60	-7.9	22,928	-0.03%
2019/09/18	0.3	26.60	10	26.57	26.60	-9.7	22,929	-0.04%
2019/09/17	0	0.00	5	26.35	26.35	-5	22,955	-0.02%
2019/09/16	1.1	26.27	7	26.42	26.35	-5.9	23,115	-0.03%
2019/09/12	0	0.00	10	26.40	26.40	-10	23,217	-0.04%
2019/09/11	0.1	26.55	1	26.55	26.55	-0.9	23,404	0.00%
2019/09/10	5	26.45	7.4	26.36	26.50	-2.4	23,314	-0.01%
2019/09/09	10	25.90	1	25.90	25.95	9	23,108	0.04%
2019/09/06	0	0.00	3	25.42	25.50	-3	23,148	-0.01%
2019/09/05	0	0.00	21.2	25.45	25.35	-21.2	23,710	-0.09%
2019/09/04	4	25.30	1	25.55	25.30	3	25,069	0.01%
2019/09/03	1	25.60	1	25.70	25.50	0	26,001	0.00%
2019/09/02	2	25.45	0	0.00	25.40	2	26,062	0.01%
2019/08/30	1.8	25.16	1	25.25	25.25	0.8	26,219	0.00%
2019/08/29	10	24.90	0	0.00	24.95	10	26,212	0.04%
2019/08/28	2.2	25.05	0.3	25.05	24.95	1.9	26,278	0.01%
2019/08/27	1	24.95	0.1	25.00	24.90	0.9	26,610	0.00%
2019/08/26	2	24.75	0	0.00	24.75	2	26,731	0.01%
2019/08/23	0	0.00	2	24.90	24.95	-2	27,028	-0.01%
2019/08/22	14	25.04	0	0.00	24.85	14	27,080	0.05%
2019/08/21	6	25.00	0.5	25.10	25.00	5.5	27,472	0.02%
2019/08/20	1	25.50	5	25.45	25.25	-4	27,503	-0.01%
2019/08/19	0	0.00	5	25.35	25.40	-5	27,585	-0.02%
2019/08/14	0	0.00	1	25.25	25.05	-1	28,148	0.00%
2019/08/13	0	0.00	4	25.15	24.95	-4	28,151	-0.01%
2019/08/12	14	25.25	1	25.20	25.15	13	28,133	0.05%
2019/08/08	11	25.15	0	0.00	25.25	11	28,093	0.04%
2019/08/07	3	24.97	0	0.00	24.95	3	28,051	0.01%
2019/08/06	12	24.80	8	24.86	25.00	4	28,144	0.01%
2019/08/05	1	24.95	159	25.08	25.00	-158	27,843	-0.57%	大賣/鉅額交易
2019/08/02	2	25.20	19	25.20	25.25	-17	27,540	-0.06%
2019/08/01	6	25.66	8.5	25.80	25.60	-2.5	27,284	-0.01%
2019/07/31	0	0.00	11.1	25.89	26.00	-11.1	26,895	-0.04%
2019/07/30	7	25.81	9	25.83	25.65	-2	26,736	-0.01%
2019/07/29	13	25.92	0.5	26.00	25.85	12.5	26,960	0.05%
2019/07/26	25	26.12	6	26.20	26.15	19	26,721	0.07%
2019/07/25	31	26.46	59.2	26.28	26.30	-28.2	26,367	-0.11%
2019/07/24	101	28.19	11	28.10	28.10	90	24,865	0.36%	大買/
2019/07/23	28	27.96	14	28.01	28.10	14	24,492	0.06%
2019/07/22	1	27.80	2.9	27.92	27.95	-1.9	24,260	-0.01%
2019/07/19	4	27.41	3	27.35	27.50	1	23,851	0.00%
2019/07/17	14	27.23	0	0.00	27.15	14	23,844	0.06%
2019/07/16	4	27.34	10	27.45	27.35	-6	23,729	-0.03%
2019/07/15	1	27.35	1	27.30	27.50	0	23,605	0.00%
2019/07/12	2	27.23	47	27.31	27.35	-45	23,437	-0.19%
2019/07/11	6	27.03	12	26.86	27.20	-6	23,233	-0.03%
2019/07/10	20	26.45	28	26.47	26.50	-8	22,762	-0.04%
2019/07/09	12	26.25	8	26.40	26.20	4	22,823	0.02%
2019/07/08	8	26.31	0	0.00	26.35	8	23,065	0.03%
2019/07/05	11	26.50	1.2	26.50	26.45	9.8	23,175	0.04%
2019/07/04	0	0.00	13	26.32	26.40	-13	23,236	-0.06%
2019/07/03	0	0.00	2	26.10	26.10	-2	23,491	-0.01%
2019/07/02	12	25.85	0	0.00	25.90	12	23,672	0.05%
2019/07/01	26	26.02	8	26.00	26.00	18	23,789	0.08%
2019/06/28	10	26.15	0	0.00	26.00	10	23,488	0.04%
2019/06/25	0	0.00	0.4	26.55	26.45	-0.4	23,461	0.00%
2019/06/24	1.5	26.40	1	26.35	26.50	0.5	23,674	0.00%
2019/06/21	1	26.20	1	26.25	26.25	0	23,732	0.00%
2019/06/20	4	26.31	2	26.50	26.30	2	23,667	0.01%
2019/06/19	13.5	26.12	2	26.25	26.35	11.5	23,701	0.05%
2019/06/18	11	25.95	2	25.90	25.95	9	23,540	0.04%
2019/06/17	0	0.00	22	26.10	25.90	-22	23,709	-0.09%
2019/06/14	16	25.84	0	0.00	25.90	16	23,776	0.07%
2019/06/13	7	25.54	0	0.00	25.55	7	24,075	0.03%
2019/06/12	10.2	25.62	9.3	25.56	25.80	0.9	23,782	0.00%
2019/06/11	25.5	26.83	19	26.55	26.55	6.5	22,365	0.03%
2019/06/10	10	27.25	0	0.00	27.30	10	21,359	0.05%
2019/06/06	10	27.15	1	27.30	27.40	9	21,216	0.04%
2019/06/05	6	27.27	6	27.33	27.25	0	21,017	0.00%
2019/06/04	1	27.15	0	0.00	27.40	1	20,989	0.00%
2019/06/03	0.1	27.20	1.5	27.13	27.20	-1.4	21,008	-0.01%
2019/05/31	3	27.28	1	27.45	27.40	2	20,625	0.01%
2019/05/30	0	0.00	2	27.10	27.20	-2	20,292	-0.01%
2019/05/29	2	26.58	0	0.00	26.60	2	20,092	0.01%
2019/05/28	0	0.00	4	26.53	26.65	-4	20,048	-0.02%
2019/05/27	1	26.25	1.2	26.31	26.35	-0.2	19,647	0.00%
2019/05/21	122.5	26.27	1	26.35	26.20	121.5	19,193	0.63%	大買/鉅額交易
2019/05/20	0	0.00	5	25.38	25.50	-5	18,601	-0.03%
2019/05/16	1	25.20	2	25.25	25.10	-1	18,606	-0.01%
2019/05/14	6	25.10	0	0.00	25.00	6	18,916	0.03%
2019/05/13	0	0.00	4	25.20	25.20	-4	18,807	-0.02%
2019/05/10	13	25.05	3	25.05	25.00	10	18,849	0.05%
2019/05/09	11	25.09	7	25.08	25.00	4	18,933	0.02%
2019/05/08	1	25.10	1	25.10	25.10	0	18,851	0.00%
2019/05/07	1	25.10	0	0.00	25.15	1	18,793	0.01%
2019/05/06	6	24.96	7	24.85	25.00	-1	18,814	-0.01%
2019/05/03	30	25.31	10	25.25	25.30	20	18,468	0.11%
2019/05/02	11	25.50	3	25.48	25.50	8	18,253	0.04%
2019/04/30	5	25.31	0	0.00	25.35	5	18,221	0.03%
2019/04/29	4	25.39	2	25.40	25.40	2	18,211	0.01%
2019/04/26	0	0.00	7	24.56	24.75	-7	17,998	-0.04%
2019/04/25	2	24.28	0	0.00	24.25	2	17,956	0.01%
2019/04/23	20	24.25	0	0.00	24.25	20	17,987	0.11%
2019/04/22	20	24.15	2	24.20	24.20	18	17,908	0.10%
2019/04/18	20	23.95	0	0.00	24.00	20	18,171	0.11%
2019/04/17	10	23.95	1	23.95	23.95	9	18,505	0.05%
2019/04/15	0	0.00	4	23.95	24.00	-4	18,807	-0.02%
2019/04/11	2	23.88	0	0.00	23.90	2	18,397	0.01%
2019/04/10	1	23.95	1	23.95	24.00	0	18,284	0.00%
2019/04/09	6	23.93	6.5	23.98	24.00	-0.5	18,336	0.00%
2019/04/08	10	23.95	0	0.00	23.95	10	18,029	0.06%
2019/04/03	2	24.00	1	24.00	24.00	1	17,704	0.01%
2019/04/02	11	23.86	10	23.90	24.00	1	17,400	0.01%
2019/04/01	0	0.00	2	23.90	23.85	-2	17,289	-0.01%
2019/03/29	6.4	23.56	1	23.75	23.75	5.4	17,047	0.03%
2019/03/28	1	23.45	0	0.00	23.60	1	16,965	0.01%
2019/03/27	3	23.53	0	0.00	23.45	3	16,785	0.02%
2019/03/25	3	23.45	0	0.00	23.45	3	16,759	0.02%
2019/03/22	0	0.00	5	23.60	23.60	-5	16,503	-0.03%
2019/03/20	0	0.00	20	23.25	23.30	-20	16,136	-0.12%
2019/03/19	21	23.11	3	23.20	23.30	18	15,773	0.11%
2019/03/18	8.4	23.08	6	23.10	23.10	2.4	15,502	0.02%
2019/03/15	1	22.45	0.3	22.55	22.50	0.7	14,950	0.00%
2019/03/14	0.5	22.40	10	22.40	22.35	-9.5	14,889	-0.06%
2019/03/08	32	22.05	0	0.00	22.10	32	15,446	0.21%
2019/03/07	0	0.00	5.7	22.30	22.20	-5.7	15,604	-0.04%
2019/03/06	0	0.00	0.2	22.25	22.20	-0.2	15,520	0.00%
2019/03/05	0	0.00	86	22.06	22.15	-86	15,649	-0.55%
2019/03/04	2	21.90	16	22.09	22.15	-14	15,772	-0.09%
2019/02/26	2	22.00	4.3	22.04	22.00	-2.3	15,641	-0.01%
2019/02/25	10	21.85	40	21.95	22.00	-30	15,615	-0.19%
2019/02/22	0.5	21.90	1	21.75	21.85	-0.5	15,616	0.00%
2019/02/21	0.6	21.85	0	0.00	21.80	0.6	15,713	0.00%
2019/02/20	0	0.00	3	21.80	21.80	-3	15,837	-0.02%
2019/02/19	2	21.60	0	0.00	21.60	2	15,772	0.01%
2019/02/18	0.2	21.80	0	0.00	21.70	0.2	15,793	0.00%
2019/02/14	1	21.85	0	0.00	21.80	1	15,741	0.01%
2019/02/13	1	21.90	3	21.87	21.90	-2	15,671	-0.01%
2019/02/12	0	0.00	2	21.60	21.60	-2	15,307	-0.01%
2019/02/11	3	21.50	3	21.55	21.45	0	15,363	0.00%
2019/01/30	0	0.00	1	21.30	21.35	-1	15,373	-0.01%
2019/01/29	0	0.00	1	21.30	21.25	-1	15,262	-0.01%
2019/01/24	10	21.10	0	0.00	21.15	10	15,386	0.06%
2019/01/23	0	0.00	1	21.15	21.15	-1	15,689	-0.01%
2019/01/21	30	21.20	0	0.00	21.40	30	16,139	0.19%
2019/01/18	0	0.00	1	21.10	21.20	-1	16,342	-0.01%
2019/01/17	51	20.95	0	0.00	20.95	51	16,698	0.31%
2019/01/11	0	0.00	2	21.00	21.00	-2	17,687	-0.01%
2019/01/09	0	0.00	4	20.53	20.70	-4	17,810	-0.02%
2019/01/08	0	0.00	2	20.35	20.30	-2	17,839	-0.01%
2019/01/03	0	0.00	2	20.20	20.10	-2	19,529	-0.01%
2019/01/02	2	20.13	0	0.00	20.10	2	19,757	0.01%
2018/12/27	11	20.20	10	20.20	20.25	1	19,989	0.01%
2018/12/25	10	20.05	0	0.00	20.05	10	20,285	0.05%
2018/12/24	5	20.10	0	0.00	20.20	5	20,467	0.02%
2018/12/21	0	0.00	1	20.05	20.00	-1	20,553	0.00%
2018/12/18	2	20.05	1	20.10	20.05	1	20,689	0.00%
2018/12/17	0.5	20.50	7	20.40	20.40	-6.5	20,559	-0.03%
2018/12/14	2	20.53	0	0.00	20.50	2	20,668	0.01%
2018/12/12	7	20.40	5	20.30	20.45	2	20,676	0.01%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/07	1.2	20.42	0	0.00	20.35	1.2	20,881	0.01%
2018/12/06	1	20.50	0	0.00	20.45	1	20,842	0.00%
2018/12/05	6.3	20.67	2	20.70	20.65	4.3	20,622	0.02%
2018/12/03	1	20.90	0	0.00	21.00	1	21,048	0.00%
2018/11/30	0	0.00	5	20.80	20.80	-5	21,058	-0.02%
2018/11/29	2.1	20.72	0	0.00	20.65	2.1	20,923	0.01%
2018/11/27	10	20.75	0	0.00	20.70	10	20,751	0.05%
2018/11/23	2	20.70	1	20.70	20.75	1	20,746	0.00%
2018/11/22	2	20.85	0	0.00	20.85	2	20,940	0.01%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	6	21.00	0	0.00	21.00	6	20,952	0.03%
2018/11/19	10	21.15	0	0.00	21.15	10	20,867	0.05%
2018/11/14	11	21.10	0	0.00	21.25	11	21,141	0.05%
2018/11/13	0	0.00	1	20.95	21.10	-1	21,146	0.00%
2018/11/08	10	21.20	52.1	21.30	21.35	-42.1	21,427	-0.20%
2018/11/07	0	0.00	3	21.08	21.10	-3	21,259	-0.01%
2018/11/06	50	20.80	3	20.95	20.95	47	21,331	0.22%
2018/11/05	0	0.00	2	20.70	20.90	-2	21,271	-0.01%
2018/11/02	0	0.00	1.8	20.75	20.95	-1.8	21,327	-0.01%
2018/11/01	2	20.30	0	0.00	20.35	2	21,475	0.01%
2018/10/31	5	20.28	10.5	20.42	20.50	-5.5	21,654	-0.03%
2018/10/30	2	19.83	4	19.84	19.85	-2	21,381	-0.01%
2018/10/29	4	19.68	0	0.00	19.60	4	21,457	0.02%
2018/10/26	3	19.95	94	19.91	19.85	-91	21,237	-0.43%
2018/10/25	4	19.88	39.5	20.00	19.95	-35.5	20,989	-0.17%
2018/10/24	4	20.21	0	0.00	20.40	4	20,864	0.02%
2018/10/23	5	20.56	0	0.00	20.55	5	20,596	0.02%
2018/10/22	4	20.94	0	0.00	20.90	4	20,634	0.02%
2018/10/18	0	0.00	2	21.30	21.30	-2	21,953	-0.01%
2018/10/17	2	21.25	0	0.00	21.30	2	22,288	0.01%
2018/10/16	19	21.28	1	21.25	21.25	18	22,707	0.08%
2018/10/15	1	21.40	0	0.00	21.50	1	22,810	0.00%
2018/10/12	118	21.40	0.3	21.80	21.75	117.7	22,725	0.52%	大買/鉅額交易
2018/10/11	61	21.65	184	21.72	21.60	-123	22,514	-0.55%	大賣/鉅額交易
2018/10/09	0	0.00	13	22.30	22.35	-13	21,684	-0.06%
2018/10/08	26	22.00	1	22.00	22.05	25	21,599	0.12%
2018/10/05	8	22.03	0	0.00	22.05	8	21,648	0.04%
2018/10/04	13	22.14	0	0.00	22.20	13	21,719	0.06%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	15	22.40	0	0.00	22.45	15	21,800	0.07%
2018/10/01	0.6	22.60	14	22.53	22.60	-13.4	21,737	-0.06%
2018/09/28	5	22.42	0	0.00	22.55	5	21,924	0.02%
2018/09/27	3	22.45	0	0.00	22.50	3	21,937	0.01%
2018/09/26	10.4	22.70	0	0.00	22.55	10.4	21,787	0.05%
2018/09/25	7	22.67	1	22.70	22.75	6	21,931	0.03%
2018/09/21	0	22.60	12	22.62	22.65	-12	21,926	-0.05%
2018/09/20	1	22.20	0	0.00	22.20	1	21,815	0.00%
2018/09/19	2	22.30	0	0.00	22.30	2	21,922	0.01%
2018/09/17	1	22.30	0	0.00	22.30	1	22,111	0.00%
2018/09/12	0.8	22.30	1	22.15	22.25	-0.2	23,916	0.00%
2018/09/11	5	22.10	6	22.18	22.30	-1	24,111	0.00%
2018/09/10	0	0.00	0.3	22.30	22.30	-0.3	24,379	0.00%
2018/09/07	0	0.00	32	22.27	22.30	-32	24,644	-0.13%
2018/09/06	19	22.08	5	22.08	22.00	14	24,498	0.06%
2018/09/05	2	22.40	16	22.26	22.25	-14	24,306	-0.06%
2018/09/04	2	22.48	0	0.00	22.45	2	24,389	0.01%
2018/09/03	10	22.45	1	22.45	22.45	9	24,495	0.04%
2018/08/31	0	0.00	20	22.50	22.60	-20	24,580	-0.08%
2018/08/30	1	22.40	4	22.36	22.45	-3	24,596	-0.01%
2018/08/29	18	22.55	4	22.50	22.60	14	24,861	0.06%
2018/08/28	1	22.45	0	0.00	22.45	1	24,888	0.00%
2018/08/27	1	22.15	0	0.00	22.25	1	24,877	0.00%
2018/08/24	5	22.32	5	22.40	22.25	0	25,024	0.00%
2018/08/23	2	22.35	10	22.35	22.35	-8	26,130	-0.03%
2018/08/22	0	0.00	58	22.03	22.25	-58	26,468	-0.22%
2018/08/21	0	0.00	111	21.95	22.00	-111	26,256	-0.42%	大賣/鉅額交易
2018/08/20	6	21.83	73	21.85	21.80	-67	26,210	-0.26%
2018/08/17	0	0.00	14	21.89	21.75	-14	26,200	-0.05%
2018/08/15	12	21.57	3	21.75	21.55	9	26,034	0.03%
2018/08/14	0	0.00	174.4	21.79	21.70	-174.4	26,005	-0.67%	大賣/鉅額交易
2018/08/13	4	21.58	3	21.55	21.60	1	26,031	0.00%
2018/08/10	1	21.75	1	21.65	21.80	0	25,809	0.00%
2018/08/09	3	21.80	1	21.90	21.70	2	25,901	0.01%
2018/08/08	1	21.90	2	21.90	21.95	-1	25,510	0.00%
2018/08/07	9	21.85	3	21.98	21.65	6	25,626	0.02%
2018/08/06	0	0.00	5	21.50	21.65	-5	25,757	-0.02%
2018/08/03	2	21.25	1	21.30	21.30	1	25,721	0.00%
2018/08/02	2	21.28	0	0.00	21.25	2	25,593	0.01%
2018/08/01	0	0.00	2	21.40	21.40	-2	25,543	-0.01%
2018/07/31	0	0.00	2	21.35	21.35	-2	25,618	-0.01%
2018/07/30	0	0.00	2.5	20.97	21.00	-2.5	25,488	-0.01%
2018/07/27	1	20.95	6	20.96	20.95	-5	25,593	-0.02%
2018/07/26	20	20.92	2	21.00	21.10	18	25,359	0.07%
2018/07/25	9	22.35	1	22.50	22.45	8	24,594	0.03%
2018/07/24	44	22.37	6	22.30	22.35	38	24,225	0.16%
2018/07/23	0	0.00	10	22.15	22.20	-10	23,943	-0.04%
2018/07/20	2	21.85	1	21.95	21.90	1	23,817	0.00%
2018/07/18	0	0.00	30	21.70	21.70	-30	23,302	-0.13%
2018/07/17	0	0.00	10	21.75	21.70	-10	23,322	-0.04%
2018/07/16	0	0.00	5	21.80	21.70	-5	23,204	-0.02%
2018/07/13	0	0.00	2	21.75	21.80	-2	23,181	-0.01%
2018/07/12	0	0.00	1.1	21.70	21.65	-1.1	22,993	0.00%
2018/07/11	24	21.16	0	0.00	21.25	24	22,821	0.11%
2018/07/09	0	0.00	3	21.10	21.05	-3	22,706	-0.01%
2018/07/06	0	0.00	5	20.90	20.95	-5	22,809	-0.02%
2018/07/05	5	21.05	0	0.00	20.90	5	22,934	0.02%
2018/07/03	8	21.03	0	0.00	20.95	8	23,244	0.03%
2018/07/02	0	0.00	10	21.13	21.05	-10	23,287	-0.04%
2018/06/29	0	0.00	10.5	21.11	21.25	-10.5	23,269	-0.05%
2018/06/28	1	20.85	1	21.10	20.90	0	23,018	0.00%
2018/06/27	10	21.00	1	21.15	21.00	9	22,898	0.04%
2018/06/25	0	0.00	4	21.14	21.15	-4	22,765	-0.02%
2018/06/22	6.1	20.89	0	0.00	20.90	6.1	22,187	0.03%
2018/06/21	22	21.02	5	21.05	21.05	17	21,835	0.08%
2018/06/20	0.9	21.30	4	21.15	21.20	-3.1	21,448	-0.01%
2018/06/19	8	21.31	0	0.00	21.20	8	21,255	0.04%
2018/06/15	32	21.48	2	21.55	21.50	30	20,993	0.14%
2018/06/14	11	21.54	0	0.00	21.40	11	20,688	0.05%
2018/06/13	2	21.80	10	21.85	21.75	-8	20,651	-0.04%
2018/06/12	4.1	21.93	0	0.00	21.95	4.1	20,943	0.02%
2018/06/11	0	0.00	8	21.86	21.90	-8	20,742	-0.04%
2018/06/08	1	21.80	11	21.82	21.85	-10	20,647	-0.05%
2018/06/07	4	21.89	0	0.00	21.90	4	20,550	0.02%
2018/06/06	0	0.00	10	21.80	21.80	-10	20,481	-0.05%
2018/06/05	1	21.25	8	21.35	21.50	-7	20,094	-0.03%
2018/06/04	0	0.00	1	21.25	21.25	-1	19,888	-0.01%
2018/06/01	3	21.00	0	0.00	21.10	3	19,806	0.02%
2018/05/30	7.1	21.05	0	0.00	21.00	7.1	18,518	0.04%
2018/05/29	0.1	21.30	0	0.00	21.30	0.1	18,050	0.00%
2018/05/25	10	21.20	0	0.00	21.15	10	18,447	0.05%
2018/05/24	10	21.15	0.3	21.20	21.20	9.7	18,530	0.05%
2018/05/23	0	0.00	0.6	21.20	21.15	-0.6	18,745	0.00%
2018/05/22	0	0.00	3	21.20	21.25	-3	18,789	-0.02%
2018/05/18	1.1	21.15	1.5	21.18	21.15	-0.4	19,484	0.00%
2018/05/16	11	21.06	1	21.05	21.10	10	19,724	0.05%
2018/05/14	6	21.23	25	21.25	21.20	-19	21,219	-0.09%
2018/05/11	0	0.00	82	20.81	20.90	-82	20,891	-0.39%
2018/05/10	2	20.75	0	0.00	20.80	2	20,762	0.01%
2018/05/09	2	20.75	0	0.00	20.70	2	20,623	0.01%
2018/05/07	14	20.66	15	20.80	20.70	-1	20,482	0.00%
2018/05/04	7	20.61	0	0.00	20.70	7	20,229	0.03%
2018/05/03	8	20.60	6	20.60	20.55	2	19,964	0.01%
2018/05/02	124	20.90	12	20.82	20.85	112	19,853	0.56%	大買/鉅額交易
2018/04/30	2	20.93	2	20.95	21.00	0	19,823	0.00%
2018/04/27	0	0.00	5	20.60	20.60	-5	19,442	-0.03%
2018/04/26	0	0.00	34	20.60	20.55	-34	19,337	-0.18%
2018/04/25	50.2	20.10	6	20.20	20.25	44.2	18,756	0.24%
2018/04/23	302	20.28	8	20.20	20.15	294	18,664	1.58%	大買/鉅額交易
2018/04/20	7	20.30	12	20.33	20.35	-5	18,459	-0.03%
2018/04/19	38	20.15	1	20.10	20.20	37	18,391	0.20%
2018/04/18	1	20.05	0	0.00	20.10	1	18,405	0.01%
2018/04/16	2	20.05	0	0.00	20.15	2	18,419	0.01%
2018/04/13	12	20.14	1	20.15	20.05	11	18,429	0.06%
2018/04/12	10	20.00	10	19.95	20.10	0	18,673	0.00%
2018/04/11	11	19.95	0.2	20.00	20.00	10.8	18,618	0.06%
2018/04/10	1	19.60	120	19.65	19.80	-119	18,443	-0.65%	大賣/鉅額交易
2018/04/09	100	19.45	0	0.00	19.60	100	18,617	0.54%
2018/04/03	35	19.41	0	0.00	19.45	35	18,393	0.19%
2018/03/31	10	19.55	0	0.00	19.55	10	18,130	0.06%
2018/03/30	22	19.57	0	0.00	19.50	22	18,148	0.12%
2018/03/29	0.3	19.60	1	19.65	19.60	-0.7	18,061	0.00%
2018/03/28	10	19.45	0	0.00	19.50	10	17,940	0.06%
2018/03/27	11	19.45	0	0.00	19.45	11	17,863	0.06%
2018/03/26	3	19.35	30	19.35	19.35	-27	17,556	-0.15%
2018/03/23	17	19.37	0	0.00	19.40	17	17,404	0.10%
2018/03/22	3	19.58	0	0.00	19.60	3	17,160	0.02%
2018/03/21	10	19.55	10	19.60	19.60	0	17,019	0.00%
2018/03/20	17	19.50	0	0.00	19.50	17	17,193	0.10%
2018/03/19	0	0.00	1	19.55	19.60	-1	17,095	-0.01%
2018/03/16	2	19.35	12.1	19.40	19.30	-10.1	16,798	-0.06%
2018/03/14	4	19.45	0	0.00	19.45	4	16,414	0.02%
2018/03/13	1	19.50	0	0.00	19.55	1	16,419	0.01%
2018/03/12	5	19.35	12.1	19.49	19.50	-7.1	16,407	-0.04%
2018/03/08	2	19.40	0	0.00	19.35	2	16,711	0.01%
2018/03/07	0	0.00	20	19.30	19.40	-20	16,752	-0.12%
2018/03/05	0	0.00	2	19.25	19.20	-2	17,229	-0.01%
2018/03/01	52	19.50	8	19.50	19.40	44	17,038	0.26%
2018/02/27	0	0.00	10	19.50	19.35	-10	16,915	-0.06%
2018/02/26	0	0.00	5	19.40	19.50	-5	16,660	-0.03%
2018/02/23	1	19.30	0	0.00	19.30	1	16,730	0.01%
2018/02/22	0	0.00	5	19.30	19.30	-5	17,184	-0.03%
2018/02/21	5	19.25	0	0.00	19.30	5	17,463	0.03%
2018/02/09	2	18.70	0	0.00	18.70	2	16,791	0.01%
2018/02/08	0	0.00	10	18.85	18.90	-10	16,543	-0.06%
2018/02/07	11	18.83	4	18.98	18.65	7	16,492	0.04%
2018/02/06	50	18.54	124	18.54	18.50	-74	16,036	-0.46%	大賣/
2018/02/05	5	19.09	2	19.10	19.10	3	14,890	0.02%
2018/01/31	13	19.24	0	0.00	19.20	13	14,772	0.09%
2018/01/30	1	19.40	0	0.00	19.30	1	14,652	0.01%
2018/01/29	0	0.00	16.2	19.40	19.50	-16.2	14,592	-0.11%
2018/01/26	1	19.40	20	19.40	19.45	-19	14,560	-0.13%
2018/01/25	5	19.40	0	0.00	19.50	5	14,466	0.03%
2018/01/24	2	19.33	10	19.45	19.45	-8	14,371	-0.06%
2018/01/22	2	19.53	0	0.00	19.60	2	14,192	0.01%
2018/01/19	0	0.00	7	19.50	19.60	-7	14,125	-0.05%
2018/01/18	0	0.00	0.3	19.50	19.55	-0.3	14,103	0.00%
2018/01/17	4	19.41	12	19.49	19.50	-8	14,104	-0.06%
2018/01/15	6	19.50	0	0.00	19.50	6	13,804	0.04%
2018/01/12	1	19.45	0	0.00	19.50	1	13,625	0.01%
2018/01/11	2	19.55	0	0.00	19.55	2	13,433	0.01%
2018/01/10	1	19.50	8	19.50	19.60	-7	13,576	-0.05%
2018/01/09	5	19.55	10	19.55	19.60	-5	13,486	-0.04%
2018/01/08	3	19.47	1	19.65	19.60	2	13,493	0.01%
2018/01/05	0	0.00	7.3	19.31	19.35	-7.3	13,108	-0.06%
2018/01/04	8.2	19.23	0	0.00	19.30	8.2	13,178	0.06%
2018/01/03	0	0.00	72	19.15	19.35	-72	13,256	-0.54%