玉山金 (2884)-凱基-虎尾券商分點個股進出

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
27.50
漲跌
--
漲幅
0.00%
成交量
10,984張
產業
上市金融類股
3220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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	0	0.00	6	27.50	27.50	-6	21,729	-0.03%
2024/12/10	6	27.40	0	0.00	27.50	6	21,712	0.03%
2024/12/09	0	0.00	0	27.50	27.55	0	21,899	0.00%
2024/12/06	1	27.50	0	0.00	27.55	1	22,115	0.00%
2024/12/05	0	0.00	1	27.70	27.70	-1	22,149	0.00%
2024/12/04	2	27.45	0	0.00	27.55	2	22,211	0.01%
2024/12/03	0	0.00	14	27.66	27.80	-14	22,524	-0.06%
2024/11/29	5	27.10	0	0.00	27.00	5	22,410	0.02%
2024/11/28	5	27.20	3	27.25	27.30	2	22,582	0.01%
2024/11/27	0	0.00	8.2	27.30	27.35	-8.2	22,701	-0.04%
2024/11/25	0.2	27.50	0	0.00	27.80	0.2	22,575	0.00%
2024/11/22	5	27.30	3	27.40	27.45	2	22,175	0.01%
2024/11/21	5	26.89	0	0.00	27.35	5	21,646	0.02%
2024/11/20	2.5	27.07	0	0.00	27.05	2.5	20,916	0.01%
2024/11/19	6	26.99	0	0.00	27.10	6	19,862	0.03%
2024/11/18	11	26.88	0	0.00	27.15	11	18,827	0.06%
2024/11/15	1	26.90	0	0.00	26.85	1	18,125	0.01%
2024/11/14	3.4	26.84	113	26.89	26.70	-109.6	17,992	-0.61%	大賣/鉅額交易
2024/11/13	5	27.05	0.1	27.10	27.10	4.9	17,725	0.03%
2024/11/12	3.6	27.07	0	0.00	27.15	3.6	17,893	0.02%
2024/11/11	0	0.00	0.4	27.48	27.45	-0.4	17,642	0.00%
2024/11/07	0.5	27.50	3.1	27.50	27.40	-2.6	18,494	-0.01%
2024/11/06	2	27.25	1.1	27.06	27.05	0.9	18,659	0.01%
2024/11/05	4.3	27.24	0	0.00	27.30	4.3	18,890	0.02%
2024/11/01	3.7	26.95	0	0.00	26.85	3.7	20,312	0.02%
2024/10/30	0.1	27.35	134	27.40	27.40	-133.9	20,091	-0.67%	大賣/鉅額交易
2024/10/29	5.1	27.15	0	0.00	27.30	5.1	20,367	0.03%
2024/10/28	2.1	27.53	75.2	27.52	27.50	-73.1	20,578	-0.36%
2024/10/24	5	27.85	0	0.00	27.85	5	21,866	0.02%
2024/10/23	0.1	28.00	0	0.00	27.90	0.1	23,000	0.00%
2024/10/21	1	28.35	1	28.85	28.15	0	24,287	0.00%
2024/10/18	1	28.85	9.3	28.75	28.80	-8.3	24,720	-0.03%
2024/10/17	10	28.35	0	0.00	28.25	10	25,238	0.04%
2024/10/16	0.1	28.45	0	0.00	28.35	0.1	25,827	0.00%
2024/10/15	0.1	28.50	11.2	28.45	28.65	-11.1	26,109	-0.04%
2024/10/14	0.1	28.20	1.1	28.15	28.30	-1	26,307	0.00%
2024/10/11	0	0.00	0.1	28.15	28.15	-0.1	26,491	0.00%
2024/10/08	1	28.00	0	0.00	27.95	1	26,967	0.00%
2024/10/04	6	28.08	13	27.80	28.00	-7	27,123	-0.03%
2024/10/01	2	28.50	5	28.54	28.65	-3	26,858	-0.01%
2024/09/30	0	0.00	10	28.40	28.05	-10	26,927	-0.04%
2024/09/27	0	0.00	0.5	28.50	28.30	-0.5	27,077	0.00%
2024/09/26	0	0.00	2	28.75	28.65	-2	26,996	-0.01%
2024/09/25	0	0.00	0.1	28.50	28.50	-0.1	26,988	0.00%
2024/09/23	0	0.00	17	28.34	28.40	-17	27,230	-0.06%
2024/09/20	1	28.10	1.8	28.03	28.20	-0.8	27,312	0.00%
2024/09/19	0	0.00	2	27.98	27.85	-2	27,240	-0.01%
2024/09/18	2	27.65	0	0.00	27.85	2	27,325	0.01%
2024/09/16	0.4	27.75	0	0.00	27.70	0.4	27,622	0.00%
2024/09/12	0	0.00	0.1	27.70	27.70	-0.1	28,295	0.00%
2024/09/10	0	0.00	0	27.90	27.95	0	28,441	0.00%
2024/09/05	0	0.00	0	27.55	27.30	0	28,213	0.00%
2024/09/04	4	27.23	3	27.17	27.25	1	28,333	0.00%
2024/09/03	5	27.73	0	0.00	27.65	5	28,137	0.02%
2024/08/30	0.2	28.00	0.2	28.00	28.20	0	28,505	0.00%
2024/08/29	3	27.87	0	0.00	27.95	3	28,306	0.01%
2024/08/27	1	27.75	191.1	27.75	27.90	-190.1	30,682	-0.62%	大賣/鉅額交易
2024/08/26	0	0.00	8	27.84	27.90	-8	30,998	-0.03%
2024/08/23	3	27.45	0.1	27.40	27.40	2.9	31,165	0.01%
2024/08/21	10	27.30	2	27.20	27.35	8	31,623	0.03%
2024/08/20	0.4	27.15	1.6	27.28	27.30	-1.2	31,956	0.00%
2024/08/15	2	26.75	0	0.00	26.70	2	34,426	0.01%
2024/08/14	0.9	27.25	0.3	27.25	27.25	0.6	35,510	0.00%
2024/08/13	2	26.80	4	26.85	26.80	-2	36,429	-0.01%
2024/08/12	14	26.98	3	27.05	27.00	11	36,545	0.03%
2024/08/09	3	26.62	7	26.82	26.65	-4	36,425	-0.01%
2024/08/08	1.1	25.82	0	0.00	25.80	1.1	36,014	0.00%
2024/08/07	11.5	25.86	0	0.00	25.90	11.5	35,903	0.03%
2024/08/06	6	25.65	3	25.58	25.75	3	35,931	0.01%
2024/08/05	1.9	25.47	0	0.00	25.35	1.9	35,513	0.01%
2024/08/02	4.1	26.26	6	26.25	26.45	-1.9	34,697	-0.01%
2024/07/31	0.1	26.65	0	0.00	26.55	0.1	34,624	0.00%
2024/07/30	4.3	26.21	20	26.10	26.25	-15.7	34,344	-0.05%
2024/07/29	28	26.88	0	0.00	26.70	28	33,901	0.08%
2024/07/26	19.2	27.10	0	0.00	27.00	19.2	33,348	0.06%
2024/07/23	5	29.83	3	29.83	29.80	2	32,615	0.01%
2024/07/22	0	0.00	10	29.95	29.70	-10	31,924	-0.03%
2024/07/19	7	30.04	1.3	30.22	30.25	5.7	31,416	0.02%
2024/07/18	0.3	30.35	6	30.36	30.45	-5.7	30,911	-0.02%
2024/07/17	0	0.00	3	30.00	30.05	-3	30,308	-0.01%
2024/07/16	0	0.00	10	29.95	30.00	-10	29,926	-0.03%
2024/07/15	2	29.80	2	29.93	30.00	0	29,944	0.00%
2024/07/12	0	0.00	17	29.83	29.90	-17	29,800	-0.06%
2024/07/11	0	29.70	2	29.60	29.85	-2	29,938	-0.01%
2024/07/10	13.1	29.40	4	29.46	29.60	9.1	30,359	0.03%
2024/07/09	0	0.00	20	29.35	29.25	-20	30,202	-0.07%
2024/07/08	0	0.00	1	29.10	29.25	-1	30,075	0.00%
2024/07/05	0	0.00	10	29.25	29.25	-10	29,962	-0.03%
2024/07/04	0	0.00	5	29.10	29.25	-5	30,026	-0.02%
2024/07/03	6	28.95	35	29.05	29.05	-29	29,942	-0.10%
2024/07/02	7	28.65	0	0.00	28.75	7	29,776	0.02%
2024/07/01	0	0.00	5	28.80	28.75	-5	30,048	-0.02%
2024/06/27	43	28.45	10	28.60	28.60	33	29,873	0.11%
2024/06/26	6	28.71	0	0.00	28.80	6	29,720	0.02%
2024/06/25	4	29.09	0	0.00	29.10	4	29,742	0.01%
2024/06/20	0	0.00	0.4	28.95	29.00	-0.4	29,718	0.00%
2024/06/19	0	0.00	4	29.00	28.95	-4	29,989	-0.01%
2024/06/18	1	28.70	0.3	28.80	28.85	0.7	29,873	0.00%
2024/06/17	0.4	28.75	0	0.00	28.70	0.4	29,953	0.00%
2024/06/14	0.6	28.70	0	0.00	28.75	0.6	30,207	0.00%
2024/06/13	0	0.00	11	28.90	28.70	-11	30,815	-0.04%
2024/06/12	1	28.75	50	28.80	28.75	-49	31,291	-0.16%
2024/06/11	1	28.75	1.5	28.75	28.60	-0.5	31,762	0.00%
2024/06/07	0	0.00	5	28.91	28.95	-5	31,721	-0.02%
2024/06/06	2	28.85	14	28.81	28.85	-12	31,698	-0.04%
2024/06/05	0.3	28.55	2	28.53	28.60	-1.7	31,635	-0.01%
2024/06/04	13	28.26	3	28.35	28.35	10	31,708	0.03%
2024/06/03	0	0.00	53	28.65	28.60	-53	31,681	-0.17%
2024/05/31	23	28.65	27	28.49	28.60	-4	31,204	-0.01%
2024/05/30	7.1	27.82	2	27.85	27.70	5.1	29,475	0.02%
2024/05/29	20	28.10	3	28.20	27.90	17	29,317	0.06%
2024/05/28	6	28.41	0.8	28.45	28.40	5.2	29,067	0.02%
2024/05/27	1	28.50	15	28.20	28.65	-14	29,542	-0.05%
2024/05/24	15.4	28.29	0	0.00	28.30	15.4	29,801	0.05%
2024/05/23	22	28.39	0	0.00	28.65	22	29,765	0.07%
2024/05/22	5	28.59	2	28.50	28.50	3	28,969	0.01%
2024/05/21	7	28.59	6.1	28.97	28.85	0.9	28,352	0.00%
2024/05/20	1	29.15	14	29.15	29.40	-13	27,499	-0.05%
2024/05/17	15	29.07	17.8	28.76	29.00	-2.8	26,294	-0.01%
2024/05/16	0.6	28.23	2	28.20	28.30	-1.4	25,180	-0.01%
2024/05/15	1	28.05	10	28.14	28.00	-9	24,945	-0.04%
2024/05/14	12	28.00	0	0.00	27.90	12	25,005	0.05%
2024/05/13	2	28.25	0	0.00	28.30	2	25,333	0.01%
2024/05/10	0	0.00	0	28.30	28.50	0	25,250	0.00%
2024/05/09	5	28.01	0	0.00	27.90	5	25,063	0.02%
2024/05/07	0	0.00	6	28.09	28.20	-6	24,922	-0.02%
2024/05/06	0	0.00	101	27.83	28.10	-101	24,685	-0.41%	大賣/鉅額交易
2024/05/03	0	0.00	110	27.64	27.60	-110	24,200	-0.45%	大賣/鉅額交易
2024/05/02	20	27.68	13.2	27.62	27.45	6.8	24,077	0.03%
2024/04/30	1	27.50	0	0.00	27.40	1	24,007	0.00%
2024/04/29	5	27.65	15	27.53	27.65	-10	23,856	-0.04%
2024/04/26	2	27.08	0	0.00	27.10	2	23,407	0.01%
2024/04/24	0	0.00	0.3	27.25	27.05	-0.3	23,463	0.00%
2024/04/23	0	0.00	80	27.19	27.20	-80	23,582	-0.34%
2024/04/22	4	27.10	35.1	26.97	27.05	-31.1	23,508	-0.13%
2024/04/19	15.3	26.44	3	26.55	26.55	12.3	23,286	0.05%
2024/04/18	0	0.00	12	27.00	27.00	-12	22,782	-0.05%
2024/04/17	1.4	26.31	1	26.50	26.50	0.4	22,603	0.00%
2024/04/16	19.3	26.50	50	26.55	26.30	-30.7	22,238	-0.14%
2024/04/15	0	0.00	27.3	27.07	27.05	-27.3	21,578	-0.13%
2024/04/12	0.8	27.05	1	27.05	27.10	-0.2	21,487	0.00%
2024/04/11	0	0.00	1	27.15	27.25	-1	21,342	0.00%
2024/04/09	1	27.15	0	0.00	27.30	1	21,201	0.00%
2024/04/08	1	27.10	0	0.00	27.15	1	21,091	0.00%
2024/04/03	0.8	27.00	18	26.98	26.90	-17.2	20,964	-0.08%
2024/04/01	1	27.25	60	27.35	27.35	-59	20,725	-0.28%
2024/03/29	1	27.30	31	27.16	27.25	-30	20,636	-0.15%
2024/03/28	50	27.15	0	0.00	27.15	50	20,438	0.24%
2024/03/26	0	0.00	42	27.27	27.35	-42	20,157	-0.21%
2024/03/22	11	27.10	0	0.00	27.10	11	19,769	0.06%
2024/03/20	1	26.40	1	26.40	26.50	0	19,372	0.00%
2024/03/19	0	26.40	23	26.63	26.55	-23	19,384	-0.12%
2024/03/18	4.1	26.45	135	26.60	26.50	-130.9	19,138	-0.68%	大賣/鉅額交易
2024/03/15	4	26.05	13.6	26.18	26.20	-9.6	18,545	-0.05%
2024/03/14	303	26.00	313.8	26.10	26.05	-10.8	17,906	-0.06%	大買/大賣/
2024/03/11	25	25.41	4	25.40	25.50	21	17,255	0.12%
2024/03/08	0	0.00	3	25.37	25.30	-3	17,111	-0.02%
2024/03/07	33	25.30	0	0.00	25.40	33	16,848	0.20%
2024/03/06	0	0.00	5	25.40	25.40	-5	16,754	-0.03%
2024/03/05	0	0.00	0.4	25.30	25.30	-0.4	17,078	0.00%
2024/03/04	0	0.00	3	25.30	25.35	-3	17,106	-0.02%
2024/02/29	0	0.00	71	25.24	25.25	-71	17,045	-0.42%
2024/02/27	31.1	25.08	6	25.08	25.10	25.1	16,349	0.15%
2024/02/26	57	24.35	0	0.00	24.35	57	15,680	0.36%
2024/02/23	19	24.48	0	0.00	24.40	19	15,393	0.12%
2024/02/21	4	24.65	3	24.75	24.65	1	15,462	0.01%
2024/02/20	0.2	24.85	0	0.00	24.75	0.2	15,474	0.00%
2024/02/19	0.9	24.80	1	24.75	24.80	-0.1	15,942	0.00%
2024/02/16	15.3	24.69	0	0.00	24.65	15.3	16,164	0.09%
2024/02/15	0	0.00	1	24.65	24.65	-1	16,245	-0.01%
2024/02/05	2,012.4	24.50	1,996	24.50	24.50	16.4	16,018	0.10%	大買/大賣/
2024/02/02	2.7	24.82	1	24.80	24.85	1.7	15,635	0.01%
2024/02/01	0	0.00	0	24.90	24.90	0	15,583	0.00%
2024/01/31	3	24.80	1	24.75	24.75	2	15,622	0.01%
2024/01/29	1	24.80	0	0.00	25.00	1	15,754	0.01%
2024/01/23	1.4	24.66	0	0.00	24.65	1.4	15,780	0.01%
2024/01/22	4	24.60	0	0.00	24.55	4	15,738	0.03%
2024/01/18	6	24.66	0	0.00	24.55	6	15,506	0.04%
2024/01/17	9.1	24.67	1	24.70	24.60	8.1	15,396	0.05%
2024/01/16	1	25.05	3	25.10	25.00	-2	15,148	-0.01%
2024/01/15	1	25.35	1	25.40	25.40	0	14,957	0.00%
2024/01/12	4	25.31	1	25.30	25.35	3	15,170	0.02%
2024/01/11	1.5	25.42	0	0.00	25.40	1.5	15,220	0.01%
2024/01/10	1	25.50	1	25.45	25.40	0	15,145	0.00%
2024/01/09	7	25.60	0	0.00	25.50	7	15,226	0.05%
2024/01/05	0	0.00	2	25.65	25.65	-2	15,177	-0.01%
2024/01/03	3	25.45	0	0.00	25.60	3	15,632	0.02%
2023/12/29	0	0.00	21	25.82	25.80	-21	15,639	-0.13%
2023/12/28	0.4	25.65	50	25.80	25.80	-49.6	15,982	-0.31%
2023/12/27	0	0.00	3.7	25.64	25.70	-3.7	15,958	-0.02%
2023/12/26	2	25.45	0	0.00	25.50	2	15,869	0.01%
2023/12/25	0	0.00	1	25.35	25.35	-1	15,844	-0.01%
2023/12/20	1	25.35	11	25.45	25.40	-10	15,837	-0.06%
2023/12/19	2.1	25.40	0	0.00	25.50	2.1	15,759	0.01%
2023/12/15	0	0.00	3.3	25.75	25.70	-3.3	16,006	-0.02%
2023/12/14	2	25.70	0.2	25.60	25.75	1.8	15,631	0.01%
2023/12/13	1.7	25.42	0	0.00	25.45	1.7	15,320	0.01%
2023/12/11	1	25.45	0	0.00	25.60	1	15,935	0.01%
2023/12/08	2	25.60	8	25.60	25.60	-6	15,933	-0.04%
2023/12/07	2	25.50	5	25.40	25.50	-3	15,995	-0.02%
2023/12/06	0	0.00	4.8	25.60	25.55	-4.8	16,053	-0.03%
2023/12/04	0.2	25.20	0	0.00	25.25	0.2	15,964	0.00%
2023/11/24	1	25.45	0	0.00	25.50	1	15,446	0.01%
2023/11/22	5	25.60	0	0.00	25.50	5	15,421	0.03%
2023/11/21	0	0.00	3	25.60	25.70	-3	15,392	-0.02%
2023/11/20	0.3	25.15	0	0.00	25.20	0.3	15,160	0.00%
2023/11/16	0	0.00	0.9	24.87	25.15	-0.9	15,028	-0.01%
2023/11/15	1	24.60	0	0.00	24.60	1	14,492	0.01%
2023/11/14	1	24.45	0	0.00	24.50	1	14,218	0.01%
2023/11/13	2	24.55	0	0.00	24.50	2	14,179	0.01%
2023/11/10	1	24.45	0	0.00	24.50	1	14,489	0.01%
2023/11/03	0	0.00	0.1	24.35	24.35	-0.1	14,523	0.00%
2023/11/02	0.1	24.20	0	0.00	24.15	0.1	14,579	0.00%
2023/11/01	6	23.86	0.3	23.95	23.85	5.7	14,552	0.04%
2023/10/31	0.3	23.95	0	0.00	23.85	0.3	14,678	0.00%
2023/10/30	2.2	23.86	0	0.00	23.85	2.2	14,894	0.01%
2023/10/26	1	23.85	40	23.85	23.80	-39	15,070	-0.26%
2023/10/25	0	0.00	20	24.00	23.95	-20	15,050	-0.13%
2023/10/23	22	23.95	0	0.00	24.05	22	16,228	0.14%
2023/10/20	22	24.00	20	23.90	24.00	2	16,482	0.01%
2023/10/17	1	24.65	10	24.65	24.70	-9	16,772	-0.05%
2023/10/13	11	24.65	0	0.00	24.65	11	16,874	0.07%
2023/10/12	3	24.63	20	24.70	24.75	-17	17,048	-0.10%
2023/10/11	0	0.00	2	24.53	24.60	-2	17,071	-0.01%
2023/10/06	1	24.10	13	24.15	24.20	-12	16,857	-0.07%
2023/10/05	0.2	24.07	0.2	24.09	24.00	0.1	16,946	0.00%
2023/10/04	42.7	23.83	0	0.00	23.80	42.7	16,918	0.25%
2023/10/03	2.1	24.11	0.2	24.15	24.10	1.9	16,657	0.01%
2023/10/02	9	24.21	20	24.25	24.15	-11	16,730	-0.07%
2023/09/28	30	24.20	0	0.00	24.25	30	17,234	0.17%
2023/09/27	2	24.15	0	0.00	24.15	2	17,375	0.01%
2023/09/26	1.4	24.11	0	0.00	24.15	1.4	17,441	0.01%
2023/09/25	0	0.00	0.1	24.25	24.30	-0.1	17,418	0.00%
2023/09/22	6.2	24.15	50	24.15	24.10	-43.8	17,676	-0.25%
2023/09/21	22	24.08	0	0.00	24.05	22	17,755	0.12%
2023/09/20	10	24.35	0	0.00	24.35	10	17,558	0.06%
2023/09/19	31.5	24.45	0	0.00	24.45	31.5	17,476	0.18%
2023/09/18	3.3	24.43	0	24.45	24.45	3.3	17,648	0.02%
2023/09/15	3.2	24.48	0	0.00	24.40	3.2	17,710	0.02%
2023/09/13	1	24.30	0	0.00	24.30	1	17,044	0.01%
2023/09/12	3	24.17	0	0.00	24.25	3	17,281	0.02%
2023/09/11	5	24.11	0	0.00	24.15	5	17,201	0.03%
2023/09/08	7.2	24.19	0	0.00	24.20	7.2	17,161	0.04%
2023/09/07	9.3	24.22	0	0.00	24.20	9.3	17,201	0.05%
2023/09/06	6.6	24.41	0	0.00	24.35	6.6	17,154	0.04%
2023/09/01	1.5	24.58	2.2	24.60	24.55	-0.7	17,206	0.00%
2023/08/31	5	24.71	0	0.00	24.45	5	17,334	0.03%
2023/08/30	0.5	24.87	0	0.00	24.80	0.5	17,105	0.00%
2023/08/29	4	24.55	10	24.60	24.60	-6	17,267	-0.03%
2023/08/25	1.7	24.40	10	24.40	24.35	-8.3	17,853	-0.05%
2023/08/24	65.1	24.48	0	0.00	24.40	65.1	17,935	0.36%
2023/08/23	8	24.58	0	0.00	24.55	8	17,763	0.05%
2023/08/22	0	0.00	2	24.95	24.65	-2	17,798	-0.01%
2023/08/21	1	24.85	0	0.00	24.85	1	17,833	0.01%
2023/08/18	15.3	24.80	0	0.00	24.60	15.3	17,896	0.09%
2023/08/17	16.4	24.51	7	24.40	24.50	9.4	17,943	0.05%
2023/08/16	18.7	24.61	0	0.00	24.55	18.7	17,968	0.10%
2023/08/15	7.3	25.04	0	0.00	25.00	7.3	18,074	0.04%
2023/08/14	1	25.40	100	25.60	25.35	-99	18,157	-0.55%
2023/08/11	2	25.85	0.2	25.90	25.70	1.8	18,303	0.01%
2023/08/10	1	25.70	5	25.90	25.85	-4	18,654	-0.02%
2023/08/09	1	25.65	2.1	25.70	25.90	-1.1	18,587	-0.01%
2023/08/07	0	0.00	50	25.70	25.75	-50	18,521	-0.27%
2023/08/02	3	25.72	50	25.70	25.65	-47	19,034	-0.25%
2023/07/31	302	26.00	330.6	26.04	25.85	-28.6	18,911	-0.15%	大買/大賣/
2023/07/28	0	0.00	0.5	26.00	25.95	-0.5	18,840	0.00%
2023/07/27	9.1	25.97	370	25.99	26.00	-360.9	19,073	-1.89%	大賣/鉅額交易
2023/07/26	10	26.90	22	26.88	26.95	-12	18,746	-0.06%
2023/07/25	5	26.45	1	26.50	26.55	4	18,198	0.02%
2023/07/24	15	26.24	0	0.00	26.25	15	17,976	0.08%
2023/07/21	1	26.45	0	0.00	26.45	1	17,922	0.01%
2023/07/20	0	0.00	3	26.50	26.60	-3	17,686	-0.02%
2023/07/19	0	0.00	0.3	26.40	26.45	-0.3	17,536	0.00%
2023/07/18	0	0.00	7.2	26.37	26.45	-7.2	17,454	-0.04%
2023/07/17	2	26.43	0	0.00	26.45	2	17,439	0.01%
2023/07/14	108	26.10	1.6	26.11	26.30	106.4	17,330	0.61%	大買/鉅額交易
2023/07/13	41	26.05	0	0.00	26.00	41	17,212	0.24%
2023/07/12	1	25.75	0	0.00	25.95	1	17,202	0.01%
2023/07/11	0.7	25.85	0	0.00	25.80	0.7	17,178	0.00%
2023/07/10	9.9	25.39	0	0.00	25.45	9.9	17,133	0.06%
2023/07/07	9.1	25.65	0	0.00	25.55	9.1	17,090	0.05%
2023/07/06	16.2	25.91	2	25.90	25.80	14.2	17,046	0.08%
2023/07/04	1.7	26.01	17.3	26.05	26.05	-15.6	16,516	-0.09%
2023/06/30	0	0.00	1	26.20	26.05	-1	17,383	-0.01%
2023/06/29	47.4	26.00	1	26.15	25.95	46.4	17,356	0.27%
2023/06/27	1	26.15	1	26.20	26.20	0	17,375	0.00%
2023/06/21	0	0.00	0	26.30	26.40	0	17,372	0.00%
2023/06/12	3	26.22	0.1	26.50	26.20	2.9	18,972	0.02%
2023/06/09	0.1	26.50	0	0.00	26.50	0.1	19,209	0.00%
2023/06/08	1	26.60	0.3	26.55	26.60	0.8	19,690	0.00%
2023/06/07	0	0.00	1	26.55	26.70	-1	20,013	0.00%
2023/06/06	0	0.00	50.2	26.55	26.55	-50.2	20,186	-0.25%
2023/06/05	0	0.00	54.1	26.49	26.35	-54.1	20,288	-0.27%
2023/05/31	0	0.00	50	26.00	25.90	-50	20,433	-0.24%
2023/05/30	3	26.00	0	0.00	25.90	3	20,093	0.01%
2023/05/29	0	0.00	1	25.90	25.80	-1	20,295	0.00%
2023/05/26	0.3	25.80	1	25.90	25.75	-0.7	21,019	0.00%
2023/05/25	1	26.00	0	0.00	25.80	1	21,338	0.00%
2023/05/24	0.3	26.00	6	25.99	26.10	-5.7	21,844	-0.03%
2023/05/22	4	26.25	100	26.35	26.20	-96	24,670	-0.39%
2023/05/19	1	26.05	2.2	26.19	26.30	-1.2	24,822	0.00%
2023/05/18	0.1	25.90	40.7	26.00	26.00	-40.6	24,535	-0.17%
2023/05/17	0	0.00	4	25.75	25.90	-4	24,518	-0.02%
2023/05/16	0.3	25.40	0	0.00	25.70	0.3	24,504	0.00%
2023/05/15	0	0.00	3	25.15	25.30	-3	24,649	-0.01%
2023/05/10	6.7	25.43	3.1	25.50	25.50	3.6	24,967	0.01%
2023/05/09	0	0.00	8	25.01	25.05	-8	24,612	-0.03%
2023/05/08	0.3	24.99	2.1	25.00	24.95	-1.8	24,684	-0.01%
2023/05/05	3.3	24.86	3	24.95	24.95	0.3	24,564	0.00%
2023/05/04	0.3	24.85	2.1	24.75	24.90	-1.8	24,734	-0.01%
2023/05/03	1.6	24.85	10	24.77	24.80	-8.4	24,849	-0.03%
2023/05/02	3.1	24.60	1	24.80	24.90	2.1	25,028	0.01%
2023/04/27	1	24.80	1	24.85	24.80	0	25,915	0.00%
2023/04/26	0	0.00	1	24.90	24.95	-1	26,074	0.00%
2023/04/25	12	24.85	0	25.10	24.95	12	26,059	0.05%
2023/04/24	2	24.75	0	0.00	25.00	2	26,186	0.01%
2023/04/21	5	24.85	11	24.76	24.85	-6	26,318	-0.02%
2023/04/20	10	24.93	1	24.90	24.90	9	26,408	0.03%
2023/04/19	9	25.01	0	0.00	25.05	9	26,893	0.03%
2023/04/18	1	25.25	0	0.00	25.30	1	26,824	0.00%
2023/04/17	23	25.16	11	25.20	25.25	12	26,845	0.04%
2023/04/12	0	0.00	10	25.25	25.30	-10	26,846	-0.04%
2023/04/11	0	0.00	1	25.15	25.25	-1	26,870	0.00%
2023/04/10	2	24.93	0	0.00	25.00	2	26,754	0.01%
2023/04/07	1	24.95	2.4	25.12	25.00	-1.4	26,718	-0.01%
2023/04/06	1.4	25.38	20	25.43	25.45	-18.6	26,524	-0.07%
2023/03/31	31.1	25.17	1	25.15	25.30	30.1	25,953	0.12%
2023/03/30	122	24.97	6	24.91	25.00	116	25,577	0.45%	大買/鉅額交易
2023/03/28	0	0.00	2	24.80	24.80	-2	25,574	-0.01%
2023/03/27	17	24.70	0	0.00	24.70	17	25,631	0.07%
2023/03/24	60	24.53	1	24.65	24.70	59	25,780	0.23%
2023/03/23	50.1	24.50	9.1	24.42	24.65	41	25,780	0.16%
2023/03/22	6	24.40	0	0.00	24.45	6	25,746	0.02%
2023/03/21	0	0.00	1	23.95	23.95	-1	25,969	0.00%
2023/03/20	21	23.63	0	0.00	23.75	21	25,940	0.08%
2023/03/17	8	23.69	0	0.00	23.70	8	25,820	0.03%
2023/03/16	14.2	23.58	0.1	23.80	23.55	14.2	25,737	0.06%
2023/03/15	9.1	24.14	0	0.00	24.00	9.1	25,346	0.04%
2023/03/14	11.1	24.10	0	0.00	24.05	11.1	25,227	0.04%
2023/03/13	11	24.28	1.1	24.20	24.35	10	24,999	0.04%
2023/03/10	10.3	24.61	0	0.00	24.55	10.3	24,830	0.04%
2023/03/09	6	24.83	0	0.00	24.85	6	24,730	0.02%
2023/03/08	0	0.00	4	25.00	25.00	-4	25,046	-0.02%
2023/03/07	7	24.84	0	0.00	25.00	7	25,186	0.03%
2023/03/06	65	24.86	0.2	24.85	24.85	64.8	25,275	0.26%
2023/03/03	3.2	24.70	1	24.75	24.65	2.2	25,394	0.01%
2023/03/02	4	24.73	5.3	24.77	24.70	-1.3	25,413	0.00%
2023/03/01	5	24.77	0	0.00	24.80	5	25,464	0.02%
2023/02/24	54.3	24.86	1	24.85	24.95	53.3	25,274	0.21%
2023/02/23	81	24.88	4	24.95	24.95	77	24,712	0.31%
2023/02/22	27	24.81	27	24.70	24.90	0	24,520	0.00%
2023/02/21	4,353.3	24.65	4,052	24.70	24.75	301.3	24,211	1.24%	大買/大賣/鉅額交易
2023/02/20	0	0.00	3	25.98	26.00	-3	22,032	-0.01%
2023/02/17	0	0.00	1	25.45	25.40	-1	22,020	0.00%
2023/02/16	3	25.08	0	0.00	25.10	3	22,302	0.01%
2023/02/15	9.1	25.09	0	0.00	25.05	9.1	22,859	0.04%
2023/02/14	1	25.30	48	25.29	25.25	-47	22,744	-0.21%
2023/02/13	310.2	25.19	266	25.20	25.20	44.2	22,744	0.19%	大買/大賣/
2023/02/10	1	24.60	0	0.00	24.70	1	22,403	0.00%
2023/02/08	8	24.45	0	0.00	24.50	8	22,448	0.04%
2023/02/07	4	24.50	0	0.00	24.40	4	22,204	0.02%
2023/02/06	7.3	24.57	0	0.00	24.50	7.3	22,109	0.03%
2023/02/03	4	24.69	0	0.00	24.70	4	21,991	0.02%
2023/02/02	9.2	24.55	0	0.00	24.65	9.2	22,066	0.04%
2023/02/01	1	24.60	5	24.60	24.65	-4	21,983	-0.02%
2023/01/30	0	0.00	6	24.43	24.90	-6	21,892	-0.03%
2023/01/17	5	24.29	0	0.00	24.15	5	21,493	0.02%
2023/01/16	0	0.00	10	24.50	24.45	-10	21,542	-0.05%
2023/01/13	2	24.30	5.3	24.30	24.25	-3.3	21,747	-0.02%
2023/01/12	5	24.16	0	0.00	24.05	5	22,253	0.02%
2023/01/11	0.5	24.40	0	0.00	24.20	0.5	22,618	0.00%
2023/01/10	2	24.40	0	0.00	24.50	2	23,176	0.01%
2023/01/09	0	0.00	302	24.20	24.60	-302	23,482	-1.29%	大賣/鉅額交易
2023/01/06	10	23.95	0	0.00	23.95	10	23,520	0.04%
2023/01/05	1,000	24.00	703	24.05	24.00	297	24,293	1.22%	大買/大賣/鉅額交易
2023/01/04	3.7	23.87	0	0.00	23.80	3.7	24,469	0.02%
2023/01/03	1	23.90	0	0.00	24.00	1	24,994	0.00%
2022/12/29	1.1	24.00	0	0.00	24.10	1.1	25,674	0.00%
2022/12/26	0	0.00	1	24.20	24.15	-1	26,483	0.00%
2022/12/23	10	24.10	0	0.00	24.10	10	26,908	0.04%
2022/12/22	0	0.00	1	24.30	24.35	-1	27,330	0.00%
2022/12/21	0	0.00	1.2	24.11	24.10	-1.2	27,681	0.00%
2022/12/20	3.2	23.97	0	0.00	24.00	3.2	27,990	0.01%
2022/12/19	2.2	24.15	1.5	24.10	24.30	0.7	28,030	0.00%
2022/12/16	7.1	24.31	0	0.00	24.25	7.1	28,079	0.03%
2022/12/15	2.5	24.50	0	0.00	24.60	2.5	28,313	0.01%
2022/12/14	0.4	24.55	0	0.00	24.65	0.4	28,358	0.00%
2022/12/13	5.6	24.23	0	0.00	24.20	5.6	28,309	0.02%
2022/12/12	2	24.45	0	0.00	24.55	2	27,953	0.01%
2022/12/09	0	0.00	1	24.75	24.65	-1	28,309	0.00%
2022/12/08	0	0.00	3	24.57	24.65	-3	28,421	-0.01%
2022/12/07	50	24.30	60	24.37	24.40	-10	28,384	-0.04%
2022/12/06	1	24.05	1.2	24.30	24.20	-0.2	28,176	0.00%
2022/12/05	0.1	24.35	0	0.00	24.25	0.1	28,230	0.00%
2022/12/02	205.3	24.25	201	24.30	24.15	4.3	28,164	0.02%	大買/大賣/
2022/12/01	12	24.51	0	0.00	24.60	12	28,065	0.04%
2022/11/30	0	0.00	12	24.84	24.80	-12	27,907	-0.04%
2022/11/29	0	0.00	4	24.43	24.50	-4	27,597	-0.01%
2022/11/28	2.3	23.83	3.5	23.77	24.10	-1.3	27,285	0.00%
2022/11/25	17.3	24.01	0	0.00	24.15	17.3	27,359	0.06%
2022/11/24	1	24.10	0	0.00	24.25	1	27,342	0.00%
2022/11/23	1	24.00	0	0.00	24.00	1	27,320	0.00%
2022/11/22	39	23.63	0	0.00	23.75	39	27,186	0.14%
2022/11/21	25	23.55	2	23.75	23.75	23	27,053	0.09%
2022/11/18	3	23.52	0	0.00	23.70	3	26,863	0.01%
2022/11/17	9.5	23.65	0	0.00	23.75	9.5	26,730	0.04%
2022/11/16	219	23.95	200	24.00	24.00	19	26,587	0.07%	大買/大賣/
2022/11/15	4	24.06	5	24.17	24.20	-1	26,305	0.00%
2022/11/14	2	23.95	0	0.00	24.05	2	25,900	0.01%
2022/11/11	5	23.90	4	23.95	24.00	1	25,449	0.00%
2022/11/10	1	23.20	0	0.00	23.20	1	24,852	0.00%
2022/11/09	6.3	23.46	0	0.00	23.45	6.3	24,785	0.03%
2022/11/08	5	23.45	0	0.00	23.50	5	24,490	0.02%
2022/11/07	1	23.35	1	23.50	23.50	0	24,427	0.00%
2022/11/04	0.3	23.00	0	0.00	23.05	0.3	24,457	0.00%
2022/11/03	2	23.03	1	23.05	23.05	1	24,429	0.00%
2022/11/02	2	23.33	21	23.44	23.25	-19	24,583	-0.08%
2022/11/01	0	0.00	6	23.39	23.40	-6	24,560	-0.02%
2022/10/31	3	23.30	3	23.42	23.20	0	24,549	0.00%
2022/10/28	20	23.18	0	0.00	23.15	20	24,458	0.08%
2022/10/26	1	23.20	6	23.14	23.20	-5	24,592	-0.02%
2022/10/25	9.1	22.63	10.5	22.72	22.80	-1.4	24,368	-0.01%
2022/10/24	2.1	22.75	1	23.05	22.85	1.1	24,346	0.00%
2022/10/21	7	23.10	1	23.00	22.95	6	24,367	0.02%
2022/10/20	7	22.17	1	22.10	22.55	6	24,420	0.02%
2022/10/19	9.4	22.65	0	0.00	22.50	9.4	24,148	0.04%
2022/10/18	11.9	22.95	3	22.98	23.00	8.9	24,006	0.04%
2022/10/17	215.2	23.05	201.4	23.10	23.10	13.8	23,675	0.06%	大買/大賣/
2022/10/14	8.4	23.64	0	0.00	23.55	8.4	23,619	0.04%
2022/10/13	10.6	23.90	4	23.94	23.75	6.6	23,349	0.03%
2022/10/12	8.3	24.34	1	24.20	24.60	7.3	22,797	0.03%
2022/10/11	23.7	24.51	2	24.45	24.40	21.7	22,867	0.09%
2022/10/06	3.4	25.17	2	25.28	25.45	1.3	22,453	0.01%
2022/10/05	6	25.28	0	0.00	25.25	6	22,312	0.03%
2022/10/04	2	25.33	2	25.50	25.30	0	22,603	0.00%
2022/10/03	23.6	25.48	0	0.00	25.35	23.6	23,041	0.10%
2022/09/30	8.2	25.80	2	25.90	25.75	6.2	22,887	0.03%
2022/09/29	8	25.99	7	26.01	26.10	1	22,759	0.00%
2022/09/28	11	26.05	1	26.10	26.10	10	22,658	0.04%
2022/09/27	5.3	26.20	0	0.00	26.15	5.3	22,376	0.02%
2022/09/26	4.1	26.48	1	26.50	26.35	3.1	22,217	0.01%
2022/09/23	1.7	26.82	0	0.00	26.75	1.7	22,276	0.01%
2022/09/22	6.5	26.82	2	26.85	26.80	4.5	22,245	0.02%
2022/09/21	1.3	27.28	0.2	27.45	27.30	1.1	21,945	0.01%
2022/09/20	1.3	27.35	2	27.35	27.40	-0.7	21,898	0.00%
2022/09/19	2.1	27.48	0	0.00	27.40	2.1	21,916	0.01%
2022/09/16	2.4	27.39	1.3	27.51	27.40	1	21,998	0.00%
2022/09/15	1.4	27.40	0	0.00	27.55	1.4	21,723	0.01%
2022/09/14	11.7	27.48	0	0.00	27.40	11.7	21,826	0.05%
2022/09/13	0	27.85	4.1	27.83	27.75	-4.1	21,825	-0.02%
2022/09/08	0	0.00	1	27.45	27.50	-1	22,215	0.00%
2022/09/07	6.7	27.39	1	27.40	27.30	5.7	22,493	0.03%
2022/09/06	0	0.00	1	27.90	27.80	-1	22,502	0.00%
2022/09/05	3	27.50	0	0.00	27.55	3	22,607	0.01%
2022/09/01	13	27.63	1.1	27.66	27.65	11.9	22,680	0.05%
2022/08/31	1	27.97	1.2	27.88	28.20	-0.2	22,507	0.00%
2022/08/30	21.1	27.60	0	0.00	27.65	21.1	22,279	0.09%
2022/08/29	11	27.64	1	27.65	27.70	10	22,262	0.04%
2022/08/25	1	27.75	3.5	27.90	27.80	-2.5	22,389	-0.01%
2022/08/24	4	27.55	0	0.00	27.65	4	22,660	0.02%
2022/08/23	5.1	27.54	2.5	27.62	27.55	2.6	23,486	0.01%
2022/08/22	3.2	27.80	0	0.00	27.80	3.2	23,625	0.01%
2022/08/19	0	28.15	0	0.00	28.05	0	23,772	0.00%
2022/08/18	5.2	28.04	0	0.00	28.05	5.2	24,571	0.02%
2022/08/17	0.1	28.28	0	0.00	28.25	0.1	24,592	0.00%
2022/08/16	1	28.20	0	0.00	28.30	1	24,579	0.00%
2022/08/15	4	28.40	0	0.00	28.35	4	24,915	0.02%
2022/08/12	12	28.35	0.6	28.50	28.45	11.4	25,136	0.05%
2022/08/11	2	28.55	0	0.00	28.50	2	25,489	0.01%
2022/08/10	4	28.20	0	0.00	28.15	4	25,919	0.02%
2022/08/09	1.1	28.00	1	28.05	28.10	0.1	26,201	0.00%
2022/08/08	0.1	27.65	0	0.00	27.60	0.1	26,293	0.00%
2022/08/05	0	0.00	6	27.48	27.55	-6	26,864	-0.02%
2022/08/04	1	27.25	0.1	27.20	27.30	0.9	27,340	0.00%
2022/08/03	2.1	27.05	0	0.00	27.20	2.1	27,583	0.01%
2022/08/02	0.2	27.50	6	27.13	27.35	-5.8	28,013	-0.02%
2022/08/01	2.1	27.21	0	0.00	27.20	2.1	28,162	0.01%
2022/07/29	11.6	27.38	1	27.25	27.50	10.6	28,435	0.04%
2022/07/28	6.7	27.48	0	0.00	27.65	6.7	28,289	0.02%
2022/07/27	2	29.20	0	0.00	29.35	2	28,025	0.01%
2022/07/26	0	0.00	1	29.20	29.20	-1	27,904	0.00%
2022/07/25	0	0.00	1.4	29.36	29.15	-1.4	27,790	0.00%
2022/07/22	0.5	28.55	5.1	28.92	29.05	-4.6	27,909	-0.02%
2022/07/21	0	0.00	1	28.20	28.45	-1	27,922	0.00%
2022/07/20	2	28.03	6	28.24	27.85	-4	27,933	-0.01%
2022/07/19	1	27.80	0	0.00	27.85	1	27,927	0.00%
2022/07/15	1	27.15	1	27.30	27.20	0	27,870	0.00%
2022/07/14	37.1	27.42	21	27.55	27.40	16.1	27,967	0.06%
2022/07/13	10	27.23	1	27.05	27.10	9	27,947	0.03%
2022/07/12	3	26.62	1	26.70	26.50	2	28,125	0.01%
2022/07/11	19.1	27.18	0.4	27.25	27.05	18.7	27,990	0.07%
2022/07/08	23.2	28.34	0	0.00	28.30	23.2	28,352	0.08%
2022/07/07	10	28.45	0	0.00	28.60	10	28,510	0.04%
2022/07/06	2	28.73	0	0.00	28.60	2	28,719	0.01%
2022/07/04	5	28.95	1	29.05	28.95	4	29,590	0.01%
2022/07/01	0.2	28.90	0	0.00	29.10	0.2	30,456	0.00%
2022/06/30	1	29.10	1	29.25	29.00	0	30,507	0.00%
2022/06/28	0.1	29.60	0	0.00	29.70	0.1	30,665	0.00%
2022/06/27	0	0.00	3.2	29.88	29.70	-3.2	30,904	-0.01%
2022/06/23	0	0.00	1.3	29.27	29.40	-1.3	31,097	0.00%
2022/06/22	0	0.00	2	28.88	28.95	-2	30,976	-0.01%
2022/06/21	0	0.00	11	29.19	29.50	-11	30,840	-0.04%
2022/06/20	0	29.10	0	0.00	29.00	0	30,838	0.00%
2022/06/17	1	29.00	0	0.00	29.10	1	30,830	0.00%
2022/06/16	11	29.50	1	29.50	29.50	10	30,482	0.03%
2022/06/15	5	29.00	0	0.00	29.15	5	30,603	0.02%
2022/06/14	1	28.95	1	29.20	29.45	0	30,745	0.00%
2022/06/13	0	29.00	0	0.00	28.90	0	30,810	0.00%
2022/06/10	2.1	29.23	3	29.25	29.15	-0.9	30,665	0.00%
2022/06/09	5.3	29.26	2	29.23	29.15	3.3	30,719	0.01%
2022/06/08	46	29.43	0	0.00	29.50	46	30,664	0.15%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	1	29.55	0.5	29.70	29.60	0.5	31,008	0.00%
2022/06/02	2	29.60	0	0.00	29.55	2	31,306	0.01%
2022/06/01	1	30.00	10	29.95	29.80	-9	31,558	-0.03%
2022/05/31	0.8	30.40	0	0.00	30.60	0.8	31,353	0.00%
2022/05/30	0	29.90	0	0.00	30.05	0	30,566	0.00%
2022/05/27	0	0.00	3.2	29.41	29.40	-3.2	30,477	-0.01%
2022/05/26	10	28.78	17.1	28.88	28.80	-7.1	30,519	-0.02%
2022/05/25	23	29.51	0	0.00	29.55	23	30,243	0.08%
2022/05/24	3	29.40	5	29.45	29.45	-2	30,635	-0.01%
2022/05/23	5	29.60	0	0.00	29.45	5	30,589	0.02%
2022/05/20	1	28.95	1	28.90	28.90	0	30,556	0.00%
2022/05/19	1	28.70	0	0.00	28.75	1	30,358	0.00%
2022/05/18	18	28.83	2	28.80	29.60	16	29,968	0.05%
2022/05/17	4.1	28.82	0	0.00	28.60	4.1	29,719	0.01%
2022/05/16	1.2	29.01	0	0.00	29.10	1.2	29,628	0.00%
2022/05/13	20	29.48	4	29.23	29.45	16	29,513	0.05%
2022/05/12	7.1	29.72	2	29.50	29.50	5.1	29,045	0.02%
2022/05/11	1	30.55	0	0.00	30.65	1	28,676	0.00%
2022/05/10	14.1	29.66	13	29.92	30.35	1.1	28,560	0.00%
2022/05/09	10	30.86	7	31.07	30.70	3	28,178	0.01%
2022/05/06	3.2	31.47	2	31.75	31.80	1.2	28,159	0.00%
2022/05/05	1.1	32.15	1	32.35	32.10	0.1	28,325	0.00%
2022/05/04	0.5	32.58	0	0.00	32.40	0.5	28,119	0.00%
2022/05/03	6	32.96	1	33.05	32.70	5	28,203	0.02%
2022/04/28	0	0.00	2	33.25	33.30	-2	27,975	-0.01%
2022/04/27	2.3	32.88	21	33.10	33.20	-18.7	27,580	-0.07%
2022/04/26	0	0.00	10	33.04	33.45	-10	27,301	-0.04%
2022/04/25	6	32.36	3	32.49	32.45	3	26,959	0.01%
2022/04/22	4.1	32.77	7	32.54	33.00	-2.9	26,784	-0.01%
2022/04/21	36	32.25	39	32.11	32.20	-3	26,673	-0.01%
2022/04/20	3	31.95	49	31.94	32.50	-46	26,892	-0.17%
2022/04/19	80	32.45	55	32.13	32.15	25	26,908	0.09%
2022/04/18	33.4	32.10	74.3	32.41	32.20	-40.9	26,963	-0.15%
2022/04/15	47.2	33.53	1	33.05	33.30	46.2	26,415	0.17%
2022/04/14	37.3	33.88	3.6	33.57	33.35	33.6	26,342	0.13%
2022/04/13	15.7	35.20	0.1	35.20	35.25	15.6	25,645	0.06%
2022/04/12	1	35.00	48	34.95	35.15	-47	25,441	-0.18%
2022/04/11	0	0.00	1	35.40	35.35	-1	25,024	0.00%
2022/04/08	0	0.00	6.6	34.42	34.85	-6.6	24,284	-0.03%
2022/04/07	36	34.59	4	34.08	33.75	32	23,842	0.13%
2022/04/06	1	33.85	12	33.48	34.05	-11	22,977	-0.05%
2022/04/01	1	33.10	7.1	33.02	33.00	-6.1	22,610	-0.03%
2022/03/31	2	33.08	5	33.10	33.05	-3	22,363	-0.01%
2022/03/30	0.1	32.80	1	32.90	32.85	-0.9	22,078	0.00%
2022/03/29	6.1	32.49	0	0.00	32.30	6.1	21,769	0.03%
2022/03/28	1	31.65	1	31.85	32.10	0	21,517	0.00%
2022/03/24	0	0.00	1	31.70	31.80	-1	21,255	0.00%
2022/03/23	0	0.00	5	31.59	31.70	-5	21,237	-0.02%
2022/03/22	4	31.25	14	31.30	31.40	-10	20,979	-0.05%
2022/03/21	4	31.13	0	0.00	31.15	4	20,700	0.02%
2022/03/18	0	0.00	6	31.20	31.05	-6	20,610	-0.03%
2022/03/17	2	31.20	5	30.90	30.90	-3	20,246	-0.01%
2022/03/16	4	30.54	1	30.50	30.50	3	19,838	0.02%
2022/03/15	0	0.00	158	30.00	30.10	-158	19,599	-0.81%	大賣/鉅額交易
2022/03/14	2	30.00	50	30.05	30.05	-48	19,488	-0.25%
2022/03/11	2	29.90	0	0.00	29.95	2	19,522	0.01%
2022/03/10	0	0.00	3	29.82	29.90	-3	19,461	-0.02%
2022/03/09	1	28.95	0	0.00	28.80	1	19,237	0.01%
2022/03/08	4	28.80	0	0.00	28.95	4	19,069	0.02%
2022/03/07	13.3	29.06	0	0.00	29.20	13.3	18,755	0.07%
2022/03/04	2	29.63	15.6	29.70	29.70	-13.6	18,877	-0.07%
2022/03/03	0.1	29.90	0.2	29.95	29.95	-0.1	18,961	0.00%
2022/03/02	4	29.81	0	0.00	29.90	4	19,008	0.02%
2022/03/01	0.3	29.84	11.2	29.21	29.80	-10.8	18,859	-0.06%
2022/02/25	2.3	29.41	0	0.00	29.45	2.3	19,000	0.01%
2022/02/24	10.5	29.47	2	29.30	29.60	8.5	18,467	0.05%
2022/02/23	0	0.00	0.1	30.05	30.00	-0.1	18,052	0.00%
2022/02/22	11.4	29.88	0	0.00	30.00	11.4	18,132	0.06%
2022/02/21	4	30.20	0	0.00	30.20	4	17,846	0.02%
2022/02/18	0	0.00	0.5	30.50	30.35	-0.5	17,825	0.00%
2022/02/17	9	30.54	1	30.55	30.50	8	17,913	0.04%
2022/02/16	5	30.40	6.7	30.58	30.65	-1.7	17,857	-0.01%
2022/02/15	5	30.25	5	30.25	30.25	0	17,736	0.00%
2022/02/14	0	0.00	52	30.20	30.35	-52	18,057	-0.29%
2022/02/11	2	30.25	4	30.15	30.40	-2	18,304	-0.01%
2022/02/10	6	30.14	1	30.20	30.30	5	18,248	0.03%
2022/02/09	0.4	30.23	10.4	30.28	30.35	-10	18,159	-0.05%
2022/02/08	1	30.10	64.2	30.16	30.10	-63.2	17,802	-0.36%
2022/02/07	0.1	29.35	2	29.30	29.95	-1.9	17,460	-0.01%
2022/01/26	2	28.95	1	28.95	29.00	1	16,923	0.01%
2022/01/25	4	28.53	26	28.73	28.85	-22	16,852	-0.13%
2022/01/24	7	28.49	11	28.71	28.85	-4	16,611	-0.02%
2022/01/21	11	28.71	5	28.80	28.85	6	16,652	0.04%
2022/01/20	6.7	28.89	0	0.00	28.95	6.7	16,580	0.04%
2022/01/19	12.2	29.05	0	0.00	29.00	12.2	16,539	0.07%
2022/01/18	3	29.20	2	29.35	29.20	1	16,580	0.01%
2022/01/17	1.1	29.16	0.2	29.20	29.20	0.9	16,515	0.01%
2022/01/14	2	29.38	0.3	29.35	29.50	1.7	16,375	0.01%
2022/01/13	6.5	29.58	50.9	29.60	29.90	-44.4	16,353	-0.27%
2022/01/12	0.5	29.25	4	29.31	29.40	-3.5	16,038	-0.02%
2022/01/11	0	0.00	4	29.25	29.30	-4	15,830	-0.03%
2022/01/07	2.1	28.92	10	28.93	28.95	-7.9	15,599	-0.05%
2022/01/06	3.1	28.40	15	28.46	28.55	-11.9	15,267	-0.08%
2022/01/05	0.1	28.15	0	0.00	28.20	0.1	14,964	0.00%
2022/01/04	1	28.00	0	0.00	28.10	1	15,078	0.01%
2022/01/03	0	0.00	1	28.05	28.00	-1	15,109	-0.01%
2021/12/30	0	0.00	1	28.10	28.05	-1	15,184	-0.01%
2021/12/29	0	0.00	20	28.05	28.05	-20	15,235	-0.13%
2021/12/28	1	28.00	52	27.95	28.00	-51	15,216	-0.34%
2021/12/27	0	0.00	152	27.90	27.95	-152	15,232	-1.00%	大賣/鉅額交易
2021/12/23	2.4	27.90	0	0.00	27.90	2.4	15,713	0.02%
2021/12/22	5	27.85	0	0.00	27.90	5	15,935	0.03%
2021/12/21	1	27.90	0	0.00	27.95	1	15,970	0.01%
2021/12/20	3.2	27.82	0	0.00	27.80	3.2	16,105	0.02%
2021/12/15	2	27.70	0	0.00	27.70	2	16,649	0.01%
2021/12/14	1	27.65	0	0.00	27.75	1	17,018	0.01%
2021/12/13	1	27.95	0	0.00	27.85	1	17,039	0.01%
2021/12/09	0	0.00	1	27.95	28.00	-1	17,054	-0.01%
2021/12/08	0	0.00	0.9	27.95	28.00	-0.9	17,096	-0.01%
2021/12/07	0	0.00	1	28.00	28.00	-1	17,150	-0.01%
2021/12/03	0	0.00	7.3	27.88	27.85	-7.3	17,375	-0.04%
2021/12/02	0	0.00	16	27.60	27.70	-16	17,391	-0.09%
2021/12/01	8	27.43	9	27.42	27.55	-1	17,536	-0.01%
2021/11/30	0.6	27.40	1.5	27.35	26.95	-0.9	17,713	-0.01%
2021/11/29	8.1	27.24	22	27.30	27.20	-13.9	17,555	-0.08%
2021/11/26	7.1	27.56	5	27.60	27.60	2.1	18,159	0.01%
2021/11/25	3	27.80	2	27.85	27.90	1	19,582	0.01%
2021/11/24	0	0.00	15	28.00	28.00	-15	20,638	-0.07%
2021/11/22	31.4	27.41	2	27.30	27.50	29.4	21,440	0.14%
2021/11/19	105.1	27.82	0	0.00	27.65	105.1	21,606	0.49%	大買/鉅額交易
2021/11/18	0	0.00	2.4	27.91	27.95	-2.4	22,181	-0.01%
2021/11/17	0	0.00	1	27.95	27.95	-1	22,368	0.00%
2021/11/16	5	27.85	1	27.90	27.90	4	22,525	0.02%
2021/11/15	0	0.00	2	27.83	27.95	-2	22,819	-0.01%
2021/11/12	0.2	27.60	0	0.00	27.60	0.2	22,868	0.00%
2021/11/11	16	27.70	10.8	27.63	27.75	5.2	23,019	0.02%
2021/11/10	4	27.34	4	27.00	27.35	0	22,766	0.00%
2021/11/09	5	26.85	1	26.95	27.00	4	22,490	0.02%
2021/11/08	0	0.00	5.3	26.85	26.90	-5.3	22,524	-0.02%
2021/11/04	0.1	26.70	0	0.00	26.70	0.1	22,650	0.00%
2021/10/29	0.1	26.45	17.4	26.52	26.55	-17.3	23,108	-0.07%
2021/10/28	0	0.00	12.7	26.73	26.60	-12.7	22,959	-0.06%
2021/10/27	0	0.00	3	26.75	26.75	-3	23,112	-0.01%
2021/10/26	5	26.65	0	26.55	26.65	5	23,197	0.02%
2021/10/22	0.1	26.45	30.7	26.47	26.45	-30.6	23,368	-0.13%
2021/10/20	1	26.25	0.3	26.30	26.30	0.7	23,426	0.00%
2021/10/19	0.8	26.25	0	0.00	26.25	0.8	23,572	0.00%
2021/10/18	6	26.20	0	0.00	26.20	6	23,748	0.03%
2021/10/15	0	0.00	8.5	26.20	26.20	-8.5	23,849	-0.04%
2021/10/13	0	0.00	1	26.10	26.15	-1	24,116	0.00%
2021/10/12	4	25.90	15	26.07	26.15	-11	24,346	-0.05%
2021/10/08	7	26.07	0	0.00	26.00	7	24,156	0.03%
2021/10/07	0	0.00	1.1	26.24	26.25	-1.1	24,320	0.00%
2021/10/06	1	25.95	3	26.05	26.05	-2	24,491	-0.01%
2021/10/05	2.6	25.94	2.8	25.97	25.90	-0.2	24,529	0.00%
2021/10/04	2	26.00	2.5	26.06	26.00	-0.5	24,580	0.00%
2021/10/01	15.2	26.01	1	26.05	26.10	14.2	24,614	0.06%
2021/09/30	1.5	26.30	0.7	26.25	26.30	0.8	24,461	0.00%
2021/09/29	2	26.15	0	0.00	26.35	2	24,349	0.01%
2021/09/27	2	26.40	0	0.00	26.40	2	24,322	0.01%
2021/09/24	0	0.00	17	26.25	26.30	-17	24,287	-0.07%
2021/09/22	20	25.91	0	0.00	25.90	20	24,477	0.08%
2021/09/17	0.1	26.40	4	26.40	26.25	-3.9	24,030	-0.02%
2021/09/14	0.1	26.45	0	0.00	26.35	0.1	23,843	0.00%
2021/09/13	3.1	26.25	46	26.27	26.30	-42.9	23,811	-0.18%
2021/09/10	1	26.20	50	26.20	26.30	-49	23,932	-0.20%
2021/09/09	1.1	26.21	0	0.00	26.25	1.1	24,207	0.00%
2021/09/08	1	26.20	0	0.00	26.25	1	24,179	0.00%
2021/09/03	0.4	26.20	1	26.20	26.30	-0.6	23,818	0.00%
2021/09/02	1	26.20	20	26.15	26.25	-19	23,598	-0.08%
2021/09/01	38.1	26.06	0	0.00	26.05	38.1	23,230	0.16%
2021/08/31	7.4	26.13	382	26.05	26.60	-374.6	22,507	-1.66%	大賣/鉅額交易
2021/08/30	23.7	27.76	2	27.85	27.85	21.7	20,942	0.10%
2021/08/27	25	27.46	4	27.53	27.70	21	19,846	0.11%
2021/08/26	4	27.34	0	0.00	27.40	4	19,041	0.02%
2021/08/25	5	27.30	2	27.40	27.35	3	18,798	0.02%
2021/08/24	0.5	27.25	3	27.25	27.30	-2.5	18,566	-0.01%
2021/08/23	18	26.90	10.7	26.90	26.90	7.3	17,996	0.04%
2021/08/20	0	0.00	1	26.80	26.85	-1	17,928	-0.01%
2021/08/19	2.6	26.90	24	26.85	26.95	-21.5	18,302	-0.12%
2021/08/18	0.6	26.99	1	26.95	27.00	-0.4	17,916	0.00%
2021/08/17	0	0.00	7.3	26.74	26.95	-7.3	17,749	-0.04%
2021/08/16	10.1	26.65	6	26.70	26.70	4.1	17,505	0.02%
2021/08/13	40.1	26.90	0	0.00	26.95	40.1	17,345	0.23%
2021/08/12	0	0.00	10	26.95	27.00	-10	17,308	-0.06%
2021/08/11	0	0.00	15	26.93	27.00	-15	17,244	-0.09%
2021/08/10	0.8	27.00	6	26.95	27.00	-5.2	17,443	-0.03%
2021/08/09	0	0.00	1	26.85	26.90	-1	18,082	-0.01%
2021/08/06	1	26.85	7	26.90	26.85	-6	18,103	-0.03%
2021/08/04	5	26.95	1	26.90	26.90	4	20,131	0.02%
2021/08/02	0	0.00	14.2	26.84	26.90	-14.2	20,712	-0.07%
2021/07/30	16	26.58	0	0.00	26.50	16	20,574	0.08%
2021/07/29	0	0.00	5	26.50	26.60	-5	20,545	-0.02%
2021/07/28	7	26.40	0	0.00	26.50	7	20,655	0.03%
2021/07/27	1	26.50	36	26.50	26.50	-35	21,197	-0.17%
2021/07/23	25	26.45	1.3	26.58	26.60	23.7	21,524	0.11%
2021/07/22	4	26.30	9	26.36	26.45	-5	21,421	-0.02%
2021/07/21	3	26.35	0	0.00	26.35	3	21,320	0.01%
2021/07/20	41	26.37	0	0.00	26.40	41	21,381	0.19%
2021/07/19	3	26.33	0.1	26.40	26.40	2.9	21,433	0.01%
2021/07/16	46	26.48	3.5	26.37	26.50	42.5	21,724	0.20%
2021/07/15	82	26.35	0	0.00	26.35	82	21,674	0.38%
2021/07/14	48	26.21	4	26.30	26.30	44	21,797	0.20%
2021/07/12	1	26.30	2.2	26.35	26.25	-1.2	22,083	-0.01%
2021/07/09	2	26.10	0.3	26.20	26.20	1.7	22,478	0.01%
2021/07/08	42	26.14	0	0.00	26.20	42	22,743	0.18%
2021/07/07	16.3	26.08	2	26.10	26.15	14.3	22,891	0.06%
2021/07/06	30	26.15	2	26.20	26.15	28	23,074	0.12%
2021/07/05	42	25.97	0.6	26.05	26.05	41.4	23,161	0.18%
2021/07/02	22	25.95	0	0.00	26.00	22	23,201	0.09%
2021/07/01	31	26.06	0	0.00	26.00	31	23,204	0.13%
2021/06/29	75	26.16	10	26.05	26.15	65	23,187	0.28%
2021/06/28	70	26.20	0	0.00	26.25	70	23,308	0.30%
2021/06/25	5	26.11	0	0.00	26.15	5	23,499	0.02%
2021/06/24	1	25.90	0	0.00	25.95	1	23,579	0.00%
2021/06/23	0	0.00	180	25.67	25.90	-180	23,683	-0.76%	大賣/鉅額交易
2021/06/22	14	25.48	1	25.50	25.40	13	23,735	0.05%
2021/06/21	2.2	25.43	0	0.00	25.45	2.2	23,739	0.01%
2021/06/18	3	25.50	0.1	25.55	25.50	2.9	23,754	0.01%
2021/06/17	2.1	25.60	0	0.00	25.65	2.1	23,584	0.01%
2021/06/16	0.4	25.71	8	25.63	25.60	-7.6	23,962	-0.03%
2021/06/11	15	25.80	0	0.00	25.80	15	24,103	0.06%
2021/06/10	0	0.00	81	25.87	25.85	-81	24,358	-0.33%
2021/06/09	4	25.73	0	0.00	25.70	4	24,614	0.02%
2021/06/07	2	25.80	8	25.81	25.90	-6	25,064	-0.02%
2021/06/04	2.2	25.90	50	25.95	25.95	-47.8	25,575	-0.19%
2021/06/03	10	25.90	21	25.95	25.95	-11	26,131	-0.04%
2021/06/02	2	25.90	7	25.85	26.00	-5	26,310	-0.02%
2021/06/01	1	25.65	1	25.60	25.90	0	26,357	0.00%
2021/05/31	3	25.48	3.5	25.46	25.55	-0.5	26,612	0.00%
2021/05/28	0	0.00	7	25.38	25.40	-7	26,718	-0.03%
2021/05/27	5	25.40	10	25.30	25.30	-5	26,841	-0.02%
2021/05/25	10	25.41	0	0.00	25.40	10	27,379	0.04%
2021/05/24	32	25.20	60	25.30	25.25	-28	27,482	-0.10%
2021/05/20	2	25.20	0	0.00	25.25	2	27,902	0.01%
2021/05/18	4	25.39	6.1	25.49	25.60	-2.1	28,091	-0.01%
2021/05/17	69	24.69	127	25.01	24.95	-58	28,481	-0.20%	大賣/
2021/05/14	6	25.44	18	25.51	25.55	-12	27,862	-0.04%
2021/05/13	52	25.25	0	0.00	25.35	52	27,860	0.19%
2021/05/12	34.1	25.33	1	24.55	25.40	33.1	27,438	0.12%
2021/05/11	2.1	26.53	5	26.55	26.25	-2.9	26,033	-0.01%
2021/05/10	0	0.00	1	26.80	26.80	-1	25,839	0.00%
2021/05/06	1	26.45	9.4	26.46	26.60	-8.4	26,979	-0.03%
2021/05/05	5	26.35	53	26.39	26.30	-48	27,096	-0.18%
2021/05/04	6	26.03	153	26.27	26.25	-147	27,266	-0.54%	大賣/鉅額交易
2021/05/03	9	26.67	5	26.65	26.60	4	26,904	0.01%
2021/04/28	12	26.88	0	0.00	26.95	12	27,148	0.04%
2021/04/27	1	26.85	3.5	26.90	27.00	-2.5	27,701	-0.01%
2021/04/26	2.1	26.80	3	26.87	27.00	-1	27,763	0.00%
2021/04/23	15	26.68	15	26.63	26.80	0	27,879	0.00%
2021/04/22	23.6	26.91	11	26.95	26.85	12.6	27,868	0.05%
2021/04/21	6	27.03	6	27.00	27.00	0	27,647	0.00%
2021/04/20	15.9	27.07	6	27.18	27.20	9.9	27,540	0.04%
2021/04/19	16	27.04	22	27.15	27.25	-6	27,496	-0.02%
2021/04/16	1	26.80	0	0.00	26.95	1	27,294	0.00%
2021/04/15	7	26.79	1	26.80	26.90	6	27,286	0.02%
2021/04/14	3	26.25	6	26.29	26.35	-3	26,924	-0.01%
2021/04/13	0	0.00	30	26.25	26.25	-30	26,728	-0.11%
2021/04/12	12	26.10	8	26.18	26.20	4	26,557	0.02%
2021/04/09	2	26.15	7	26.19	26.15	-5	26,466	-0.02%
2021/04/08	52.1	26.10	6	26.12	26.20	46.1	26,487	0.17%
2021/04/07	52	26.10	2	26.15	26.15	50	26,720	0.19%
2021/04/06	0	0.00	32	26.10	26.10	-32	26,731	-0.12%
2021/04/01	4	26.05	5	26.10	26.10	-1	26,703	0.00%
2021/03/31	4	26.09	0.5	26.15	26.10	3.5	26,666	0.01%
2021/03/30	23.1	26.09	0	0.00	26.20	23.1	26,416	0.09%
2021/03/29	16	26.18	10	26.20	26.20	6	26,210	0.02%
2021/03/26	0	0.00	1	26.10	26.20	-1	26,057	0.00%
2021/03/25	0	0.00	0.1	26.10	26.05	-0.1	25,970	0.00%
2021/03/24	6	25.93	2	25.95	26.00	4	25,933	0.02%
2021/03/23	5	25.95	10	25.90	25.90	-5	26,008	-0.02%
2021/03/22	10	25.95	0	0.00	25.95	10	25,951	0.04%
2021/03/19	11	25.95	9	25.97	26.05	2	26,046	0.01%
2021/03/18	2	26.05	8	26.05	26.10	-6	25,737	-0.02%
2021/03/17	15	26.11	0	0.00	26.00	15	25,731	0.06%
2021/03/16	1	26.15	1	26.10	26.20	0	25,656	0.00%
2021/03/15	5	25.95	1	26.00	26.10	4	25,622	0.02%
2021/03/12	0.2	25.90	0	0.00	25.95	0.2	25,843	0.00%
2021/03/11	8.5	26.08	6	25.98	25.90	2.5	25,925	0.01%
2021/03/10	41.3	26.00	31	26.05	26.00	10.3	25,775	0.04%
2021/03/09	6.9	25.51	6	25.52	25.70	0.9	25,339	0.00%
2021/03/08	11.2	25.16	0	0.00	25.15	11.2	25,064	0.04%
2021/03/05	10	25.05	1	25.00	25.05	9	25,058	0.04%
2021/03/04	4.5	25.04	18	25.13	25.10	-13.6	25,593	-0.05%
2021/03/03	5	25.20	2	25.25	25.25	3	25,461	0.01%
2021/03/02	10.3	25.16	0	0.00	25.15	10.3	25,283	0.04%
2021/02/26	9.2	25.25	0	0.00	25.25	9.2	25,295	0.04%
2021/02/25	5	25.52	20.7	25.67	25.75	-15.7	24,685	-0.06%
2021/02/24	0	0.00	7	25.46	25.35	-7	24,484	-0.03%
2021/02/23	0.1	25.20	4.2	25.07	25.25	-4.1	24,729	-0.02%
2021/02/22	2	24.85	1	24.90	24.85	1	24,809	0.00%
2021/02/19	4.5	24.79	0	0.00	24.90	4.5	25,091	0.02%
2021/02/18	3	24.93	5	24.90	24.90	-2	25,108	-0.01%
2021/02/17	111	24.52	3.2	24.53	24.70	107.8	25,169	0.43%	大買/鉅額交易
2021/02/05	2	24.00	2	24.05	24.10	0	24,668	0.00%
2021/02/04	10.1	23.85	0	0.00	24.00	10.1	24,738	0.04%
2021/02/03	21	23.98	1	24.00	23.95	20	25,528	0.08%
2021/02/02	2.4	23.85	0.5	23.95	24.10	1.9	25,657	0.01%
2021/02/01	4	23.86	0	0.00	23.90	4	25,792	0.02%
2021/01/29	26.4	23.89	0	0.00	23.60	26.4	25,749	0.10%
2021/01/28	39	24.03	25	24.05	24.00	14	24,919	0.06%
2021/01/27	0.2	24.30	24	24.30	24.20	-23.8	24,495	-0.10%
2021/01/26	25.2	24.14	11.2	24.13	24.10	14	24,330	0.06%
2021/01/25	16.5	24.25	6	24.25	24.25	10.5	24,011	0.04%
2021/01/22	7.6	24.35	0	0.00	24.30	7.6	24,061	0.03%
2021/01/21	17.7	24.55	4	24.65	24.50	13.7	23,998	0.06%
2021/01/20	14.8	24.67	0	0.00	24.55	14.8	23,734	0.06%
2021/01/19	2	24.85	1.1	24.95	24.90	0.9	23,204	0.00%
2021/01/18	23	24.87	2	24.90	24.90	21	23,246	0.09%
2021/01/15	9.2	25.10	0	0.00	25.00	9.2	23,093	0.04%
2021/01/14	1.3	25.21	0.1	25.25	25.20	1.2	23,056	0.01%
2021/01/13	5	25.30	0	0.00	25.30	5	23,141	0.02%
2021/01/12	44	25.25	0	0.00	25.30	44	23,295	0.19%
2021/01/11	0.1	25.40	0	0.00	25.50	0.1	23,462	0.00%
2021/01/08	46	25.25	21	25.40	25.50	25	23,573	0.11%
2021/01/07	50	25.18	0	0.00	25.20	50	23,465	0.21%
2021/01/06	1.2	25.13	0	0.00	25.20	1.2	23,392	0.00%
2021/01/05	5	25.25	0	0.00	25.30	5	23,250	0.02%
2021/01/04	1.1	25.41	7	25.39	25.35	-5.9	23,389	-0.03%
2020/12/31	2.2	25.45	7	25.64	25.55	-4.8	23,478	-0.02%
2020/12/30	10.1	25.27	0.1	25.40	25.70	10	23,358	0.04%
2020/12/29	0.1	24.95	1	24.95	25.00	-0.9	23,076	0.00%
2020/12/28	1.7	24.97	0	0.00	24.95	1.7	23,218	0.01%
2020/12/25	1.1	24.95	10	25.00	25.00	-8.9	23,198	-0.04%
2020/12/24	1.2	25.01	0	0.00	24.95	1.2	23,221	0.01%
2020/12/23	1.7	25.04	25	24.99	24.95	-23.3	23,360	-0.10%
2020/12/22	1.3	25.12	4	25.15	25.00	-2.7	23,614	-0.01%
2020/12/21	0	0.00	3	25.30	25.30	-3	24,413	-0.01%
2020/12/18	1.6	25.20	8	25.33	25.15	-6.4	24,630	-0.03%
2020/12/17	0.1	25.30	0	0.00	25.30	0.1	25,044	0.00%
2020/12/16	0	0.00	1.1	25.17	25.25	-1.1	25,276	0.00%
2020/12/15	18.1	24.88	0	0.00	24.85	18.1	25,416	0.07%
2020/12/14	2.3	25.01	0	0.00	25.00	2.3	25,176	0.01%
2020/12/11	0	0.00	0.6	25.10	25.10	-0.6	25,001	0.00%
2020/12/10	13.1	25.13	1.7	25.13	25.00	11.4	24,867	0.05%
2020/12/09	0	0.00	11	25.00	25.10	-11	24,773	-0.04%
2020/12/08	6	25.00	1.6	25.02	25.05	4.4	24,550	0.02%
2020/12/07	1.9	25.26	20	25.31	25.15	-18.1	24,111	-0.08%
2020/12/04	7	25.34	0	0.00	25.40	7	24,198	0.03%
2020/12/02	3.2	25.20	0	0.00	25.30	3.2	24,269	0.01%
2020/12/01	5	25.21	0	0.00	25.30	5	24,275	0.02%
2020/11/30	44	25.30	0.2	25.45	25.15	43.8	24,224	0.18%
2020/11/27	1	25.40	0	0.00	25.45	1	24,017	0.00%
2020/11/26	2.2	25.41	0	0.00	25.55	2.2	24,056	0.01%
2020/11/25	7.2	25.58	1	25.45	25.40	6.2	24,236	0.03%
2020/11/24	1	25.65	13	25.65	25.75	-12	24,014	-0.05%
2020/11/23	15	25.59	5	25.55	25.60	10	23,973	0.04%
2020/11/20	59.3	25.39	0	0.00	25.35	59.3	23,919	0.25%
2020/11/19	41.2	25.55	0	0.00	25.65	41.2	23,463	0.18%
2020/11/18	37.2	25.82	2.1	25.88	25.85	35.1	23,071	0.15%
2020/11/17	10	25.99	0	0.00	26.10	10	22,736	0.04%
2020/11/16	0	0.00	22	26.19	26.15	-22	23,108	-0.10%
2020/11/13	1	25.95	0	0.00	26.10	1	23,188	0.00%
2020/11/12	4	26.10	0	0.00	26.15	4	23,264	0.02%
2020/11/11	0	0.00	18.6	26.38	26.50	-18.6	23,204	-0.08%
2020/11/10	6.4	25.63	42	25.80	25.80	-35.6	22,260	-0.16%
2020/11/09	1	25.35	0	0.00	25.45	1	21,970	0.00%
2020/11/06	36	25.29	3	25.25	25.30	33	21,709	0.15%
2020/11/03	2	24.73	2	24.75	24.90	0	21,556	0.00%
2020/11/02	6	24.36	8	24.38	24.60	-2	21,661	-0.01%
2020/10/30	18.7	24.28	0	0.00	24.30	18.7	21,827	0.09%
2020/10/29	7	24.41	1	24.40	24.35	6	21,638	0.03%
2020/10/28	23.3	24.70	0	0.00	24.70	23.3	21,705	0.11%
2020/10/27	9	24.76	0.2	24.85	24.75	8.8	21,812	0.04%
2020/10/26	52.2	25.00	0	0.00	24.95	52.2	22,009	0.24%
2020/10/22	0	0.00	14	24.63	24.80	-14	25,008	-0.06%
2020/10/21	5	24.55	0	0.00	24.50	5	26,046	0.02%
2020/10/20	2	24.65	10	24.55	24.70	-8	26,460	-0.03%
2020/10/19	10.2	24.80	115	24.94	24.75	-104.8	26,540	-0.40%	大賣/鉅額交易
2020/10/16	7.1	24.90	25	24.98	24.90	-17.9	26,756	-0.07%
2020/10/15	11	24.98	5	24.99	25.05	6	26,830	0.02%
2020/10/14	47	25.11	6	25.10	25.15	41	26,846	0.15%
2020/10/12	1	25.10	0	0.00	25.35	1	27,217	0.00%
2020/10/08	5	25.34	0	0.00	25.35	5	27,219	0.02%
2020/10/07	1	25.70	0	0.00	25.60	1	27,207	0.00%
2020/10/05	61	25.48	0	0.00	25.45	61	27,813	0.22%
2020/09/30	36	25.66	2	25.75	25.60	34	27,790	0.12%
2020/09/29	202	25.92	7	26.00	25.80	195	27,958	0.70%	大買/鉅額交易
2020/09/28	1	25.60	1.9	25.87	25.90	-0.9	28,192	0.00%
2020/09/25	2	25.45	4	25.40	25.30	-2	28,384	-0.01%
2020/09/24	3,040.1	24.95	3,006	25.00	24.90	34.1	28,287	0.12%	大買/大賣/
2020/09/23	25	25.55	4	25.58	25.55	21	27,546	0.08%
2020/09/22	33.1	25.67	5	25.64	25.60	28.1	27,331	0.10%
2020/09/21	6	26.17	6	26.07	26.05	0	27,043	0.00%
2020/09/18	18	26.47	0	0.00	26.40	18	26,918	0.07%
2020/09/17	5	26.50	0	0.00	26.60	5	26,755	0.02%
2020/09/15	2	26.55	0	0.00	26.60	2	26,935	0.01%
2020/09/14	3	26.52	0	0.00	26.60	3	27,256	0.01%
2020/09/11	1	26.60	4	26.70	26.70	-3	27,304	-0.01%
2020/09/10	2	26.55	5	26.50	26.70	-3	27,557	-0.01%
2020/09/09	11.8	26.37	6.8	26.47	26.60	5	27,873	0.02%
2020/09/08	6	26.58	0	0.00	26.60	6	27,947	0.02%
2020/09/07	11	26.62	6	26.61	26.70	5	28,718	0.02%
2020/09/04	11	26.69	3	26.65	26.65	8	29,062	0.03%
2020/09/03	4.1	26.78	0	0.00	26.85	4.1	29,103	0.01%
2020/09/02	14	26.89	0	0.00	26.90	14	29,261	0.05%
2020/09/01	3	27.07	0	0.00	27.20	3	29,059	0.01%
2020/08/31	0	0.00	8	27.30	27.20	-8	29,157	-0.03%
2020/08/28	1	27.11	27.7	27.17	27.20	-26.6	29,474	-0.09%
2020/08/27	9	27.25	0	0.00	27.20	9	29,939	0.03%
2020/08/26	0	27.35	0	0.00	27.35	0	30,396	0.00%
2020/08/24	5	27.10	1	27.10	27.05	4	31,756	0.01%
2020/08/20	10	27.16	79	27.02	27.05	-69	32,276	-0.21%
2020/08/19	8	27.76	15	27.70	27.55	-7	32,031	-0.02%
2020/08/18	1	27.10	56	27.23	27.50	-55	31,835	-0.17%
2020/08/17	9	26.95	0	0.00	27.10	9	32,140	0.03%
2020/08/14	2.1	26.91	0	0.00	26.95	2.1	32,209	0.01%
2020/08/12	4	26.85	2	26.85	26.85	2	32,598	0.01%
2020/08/11	7	26.89	3	26.93	26.85	4	32,816	0.01%
2020/08/10	5	26.85	0	0.00	26.85	5	32,858	0.02%
2020/08/07	4	26.95	0	0.00	26.90	4	32,913	0.01%
2020/08/06	2	26.95	0	0.00	27.00	2	33,007	0.01%
2020/08/05	0	0.00	5	26.95	26.90	-5	33,092	-0.02%
2020/08/04	4	26.95	3	26.95	27.10	1	33,189	0.00%
2020/08/03	13	26.85	7	26.84	26.80	6	33,177	0.02%
2020/07/31	0	0.00	100	27.10	27.10	-100	32,897	-0.30%
2020/07/30	8	27.16	0	0.00	27.25	8	32,868	0.02%
2020/07/29	14	27.27	2	27.43	27.20	12	32,705	0.04%
2020/07/28	37	26.53	62	26.60	26.95	-25	32,413	-0.08%
2020/07/27	231	28.95	13	28.90	28.95	218	30,383	0.72%	大買/鉅額交易
2020/07/24	203	28.95	9	28.93	28.95	194	29,551	0.66%	大買/鉅額交易
2020/07/23	0	0.00	2	29.15	29.10	-2	29,042	-0.01%
2020/07/22	17	29.17	2.4	29.16	29.20	14.6	28,988	0.05%
2020/07/21	0	0.00	2	29.25	29.25	-2	28,612	-0.01%
2020/07/20	1	29.15	17	29.20	29.25	-16	28,624	-0.06%
2020/07/17	6	29.15	50	29.00	29.15	-44	28,770	-0.15%
2020/07/16	0	0.00	3	28.95	28.95	-3	29,162	-0.01%
2020/07/15	1	28.85	0	0.00	28.85	1	29,174	0.00%
2020/07/14	0	0.00	6	28.93	28.80	-6	29,484	-0.02%
2020/07/13	2	28.55	417	28.62	28.80	-415	29,705	-1.40%	大賣/鉅額交易
2020/07/10	0	0.00	99	28.35	28.30	-99	29,897	-0.33%
2020/07/09	0	0.00	55.1	28.55	28.30	-55.1	30,300	-0.18%
2020/07/08	1	28.35	24	28.41	28.45	-23	30,544	-0.08%
2020/07/07	2	28.33	0	0.00	28.30	2	30,728	0.01%
2020/07/06	0	0.00	12	28.30	28.40	-12	31,080	-0.04%
2020/07/03	26	28.07	0	0.00	28.10	26	31,273	0.08%
2020/07/02	1	28.05	1	28.05	28.05	0	31,621	0.00%
2020/07/01	10	27.95	5	27.95	28.00	5	32,269	0.02%
2020/06/30	13	27.80	0	0.00	27.80	13	32,596	0.04%
2020/06/29	17	27.76	0	0.00	27.80	17	32,870	0.05%
2020/06/24	4	27.95	3	27.95	27.95	1	33,276	0.00%
2020/06/23	12	27.81	7	27.88	27.95	5	34,143	0.01%
2020/06/22	4	27.83	101	27.80	27.80	-97	34,936	-0.28%	大賣/
2020/06/19	3	27.85	0	0.00	27.80	3	36,670	0.01%
2020/06/18	2	27.90	0	0.00	28.00	2	37,548	0.01%
2020/06/17	45	28.02	0	0.00	28.05	45	38,448	0.12%
2020/06/16	0	0.00	2	28.13	28.05	-2	41,134	0.00%
2020/06/15	41	27.62	0	0.00	27.50	41	44,287	0.09%
2020/06/12	26	27.66	7	27.66	27.65	19	46,443	0.04%
2020/06/11	3.8	28.11	0	0.00	28.00	3.8	48,087	0.01%
2020/06/10	1	28.25	2	28.30	28.35	-1	48,827	0.00%
2020/06/09	2	28.15	0	0.00	28.20	2	50,493	0.00%
2020/06/08	115	28.10	15	28.10	28.10	100	52,153	0.19%	大買/
2020/06/05	100	28.00	0	0.00	28.00	100	52,394	0.19%
2020/06/04	203	27.97	2	28.03	28.10	201	52,914	0.38%	大買/鉅額交易
2020/06/03	7.8	28.15	50	28.14	28.20	-42.2	53,442	-0.08%
2020/06/02	50	27.50	13	27.45	27.55	37	53,144	0.07%
2020/06/01	0	0.00	3	27.03	27.05	-3	52,883	-0.01%
2020/05/29	4	26.68	101	26.80	26.65	-97	52,809	-0.18%	大賣/
2020/05/28	13	26.82	0	0.00	26.80	13	51,720	0.03%
2020/05/27	5	26.93	100	26.93	26.95	-95	51,943	-0.18%
2020/05/26	1	27.00	6	27.00	26.90	-5	52,311	-0.01%
2020/05/25	10	26.68	7	26.80	26.85	3	52,400	0.01%
2020/05/22	13	26.80	0	0.00	26.75	13	52,542	0.02%
2020/05/21	0	0.00	1	27.00	27.00	-1	52,286	0.00%
2020/05/20	2	26.90	14	27.10	27.00	-12	52,172	-0.02%
2020/05/19	29	26.97	2	27.00	26.90	27	52,337	0.05%
2020/05/18	5	26.81	0	0.00	26.80	5	52,591	0.01%
2020/05/15	7	26.95	1	26.95	26.95	6	52,388	0.01%
2020/05/14	4	26.94	0	0.00	26.90	4	52,322	0.01%
2020/05/13	2	27.10	187	26.96	27.15	-185	52,245	-0.35%	大賣/鉅額交易
2020/05/12	8	26.86	22	26.92	26.85	-14	52,304	-0.03%
2020/05/11	7	27.09	42	27.12	27.05	-35	52,086	-0.07%
2020/05/08	1.6	26.89	50	26.85	26.85	-48.4	51,777	-0.09%
2020/05/06	5	26.74	4	26.75	26.85	1	51,838	0.00%
2020/05/05	11	26.82	0	0.00	26.85	11	51,890	0.02%
2020/05/04	24.1	26.86	2	26.85	26.80	22.1	52,065	0.04%
2020/04/30	4	27.24	46	27.28	27.30	-42	51,954	-0.08%
2020/04/29	2	26.78	32	26.81	26.75	-30	51,951	-0.06%
2020/04/28	2	26.30	4	26.35	26.40	-2	52,197	0.00%
2020/04/27	17	26.07	10	26.05	26.20	7	53,523	0.01%
2020/04/24	2	25.60	6	25.67	25.70	-4	53,499	-0.01%
2020/04/23	23	25.53	4	25.75	25.50	19	53,577	0.04%
2020/04/22	7	25.34	17	25.15	25.35	-10	53,322	-0.02%
2020/04/21	13	25.85	18	25.66	25.60	-5	53,060	-0.01%
2020/04/20	33	26.11	6	26.10	26.20	27	52,741	0.05%
2020/04/17	2	26.65	8.6	26.46	26.30	-6.6	52,728	-0.01%
2020/04/16	1	26.35	0	0.00	26.40	1	52,423	0.00%
2020/04/15	3	26.55	0.5	26.70	26.65	2.5	52,003	0.00%
2020/04/14	4	25.91	13	25.98	26.05	-9	51,453	-0.02%
2020/04/13	8.5	25.59	3	25.53	25.50	5.5	50,789	0.01%
2020/04/10	0	0.00	4	25.71	25.85	-4	50,395	-0.01%
2020/04/09	7	25.36	15.4	25.52	25.50	-8.4	50,027	-0.02%
2020/04/08	12	24.78	24	24.95	25.00	-12	49,387	-0.02%
2020/04/07	12	24.48	52	24.43	24.60	-40	48,829	-0.08%
2020/04/06	1,819	23.92	1,762	24.02	24.25	57	48,303	0.12%	大買/大賣/
2020/04/01	47	24.29	3	24.35	24.25	44	47,488	0.09%
2020/03/31	6	24.23	16	24.38	24.25	-10	47,045	-0.02%
2020/03/30	1,430.3	23.80	1,346	23.88	24.10	84.3	46,440	0.18%	大買/大賣/
2020/03/27	878.4	24.32	860	24.38	24.20	18.4	45,793	0.04%	大買/大賣/
2020/03/26	17	23.96	24	24.10	24.10	-7	44,854	-0.02%
2020/03/25	15	24.19	259	24.31	24.20	-244	44,137	-0.55%	大賣/鉅額交易
2020/03/24	18	22.62	58	22.80	22.55	-40	42,342	-0.09%
2020/03/23	7	20.81	351	21.27	21.20	-344	41,251	-0.83%	大賣/鉅額交易
2020/03/20	712.2	21.22	700	21.34	22.00	12.2	40,385	0.03%	大買/大賣/
2020/03/19	644.1	20.46	32	20.33	20.00	612.1	37,521	1.63%	大買/鉅額交易
2020/03/18	737	22.84	704	22.89	22.20	33	34,172	0.10%	大買/大賣/
2020/03/17	112	23.89	44.6	23.69	23.55	67.4	31,722	0.21%	大買/
2020/03/16	117	25.47	29	25.28	25.20	88	29,142	0.30%	大買/
2020/03/13	59	25.54	81	25.47	26.50	-22	27,814	-0.08%
2020/03/12	34	27.37	1	27.10	27.05	33	25,814	0.13%
2020/03/11	19	27.98	0.8	27.95	27.80	18.2	23,779	0.08%
2020/03/10	12	27.73	16	27.58	28.00	-4	23,290	-0.02%
2020/03/09	49	28.37	3	28.38	28.15	46	22,550	0.20%
2020/03/06	50	29.21	5	29.05	29.10	45	21,517	0.21%
2020/03/05	2	29.40	11	29.21	29.50	-9	21,338	-0.04%
2020/03/03	24.1	28.91	0	0.00	28.80	24.1	20,984	0.12%
2020/03/02	9	28.64	2	28.50	28.65	7	20,932	0.03%
2020/02/27	12	29.05	3	29.22	29.05	9	20,703	0.04%
2020/02/26	5	29.35	0	0.00	29.30	5	20,238	0.02%
2020/02/25	2	29.40	3	29.52	29.55	-1	19,898	-0.01%
2020/02/24	7	29.58	20	29.55	29.50	-13	19,823	-0.07%
2020/02/21	14	29.95	2.3	29.91	29.85	11.7	19,619	0.06%
2020/02/20	130	30.15	6	30.18	30.00	124	19,522	0.64%	大買/鉅額交易
2020/02/19	5	29.76	4.6	29.81	29.85	0.4	19,144	0.00%
2020/02/17	5	28.77	0	0.00	29.00	5	18,647	0.03%
2020/02/14	3.1	28.94	0	0.00	28.90	3.1	18,642	0.02%
2020/02/13	10	29.00	2	29.00	29.00	8	18,620	0.04%
2020/02/12	1	28.80	2	28.85	28.75	-1	18,683	-0.01%
2020/02/11	14	28.81	0	0.00	28.75	14	18,687	0.07%
2020/02/10	0	0.00	5	28.45	28.70	-5	18,861	-0.03%
2020/02/07	55	28.76	0	0.00	28.70	55	18,737	0.29%
2020/02/06	1	29.00	0	0.00	29.10	1	18,665	0.01%
2020/02/05	4	28.63	15	28.83	28.85	-11	18,499	-0.06%
2020/02/04	11	28.59	9	28.30	28.65	2	18,357	0.01%
2020/02/03	19	27.76	2	27.50	28.05	17	18,545	0.09%
2020/01/31	13	28.22	9	28.14	28.10	4	18,420	0.02%
2020/01/30	26	28.22	22	28.17	28.10	4	17,785	0.02%
2020/01/20	2	29.05	6	29.29	29.30	-4	16,237	-0.02%
2020/01/17	6	28.84	1	29.00	29.00	5	15,991	0.03%
2020/01/15	0	0.00	3	28.70	28.60	-3	15,794	-0.02%
2020/01/14	2.1	28.80	4.6	28.79	28.65	-2.5	15,721	-0.02%
2020/01/13	7	28.46	1	28.50	28.55	6	15,440	0.04%
2020/01/10	0	0.00	6.1	28.08	28.10	-6.1	15,239	-0.04%
2020/01/07	1.2	27.73	1	27.70	27.80	0.2	15,216	0.00%
2020/01/06	0	0.00	1.1	27.81	27.80	-1.1	15,294	-0.01%
2020/01/02	1	27.85	1	27.85	27.95	0	15,482	0.00%
2019/12/30	1	28.00	4	27.95	28.00	-3	15,516	-0.02%
2019/12/27	0	0.00	2	27.90	27.95	-2	15,529	-0.01%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/23	0	0.00	1	27.80	27.90	-1	15,950	-0.01%
2019/12/17	0	0.00	0.2	27.75	27.75	-0.2	16,078	0.00%
2019/12/16	1	27.60	3	27.65	27.60	-2	16,049	-0.01%
2019/12/10	1	27.30	0	0.00	27.30	1	16,264	0.01%
2019/12/09	2	27.15	0.7	27.35	27.25	1.3	16,537	0.01%
2019/12/06	0.2	27.25	0	0.00	27.15	0.2	17,030	0.00%
2019/12/05	1	27.20	0	0.00	27.15	1	17,289	0.01%
2019/12/03	0	0.00	10	27.30	27.35	-10	17,190	-0.06%
2019/11/29	23	27.07	21	27.05	27.05	2	17,281	0.01%
2019/11/28	0	0.00	17	27.20	27.15	-17	17,242	-0.10%
2019/11/27	4	27.15	0	0.00	27.30	4	17,356	0.02%
2019/11/25	8	27.19	0	0.00	27.15	8	16,797	0.05%
2019/11/22	2	27.25	0	0.00	27.30	2	16,888	0.01%
2019/11/21	8	27.27	0	0.00	27.35	8	16,943	0.05%
2019/11/20	8	27.44	6	27.45	27.55	2	16,831	0.01%
2019/11/19	0	0.00	1	27.55	27.65	-1	16,890	-0.01%
2019/11/18	1	27.40	0	0.00	27.50	1	16,975	0.01%
2019/11/15	0	0.00	2	27.35	27.25	-2	17,072	-0.01%
2019/11/13	1	27.20	0	0.00	27.15	1	17,353	0.01%
2019/11/12	3	27.30	3.9	27.27	27.25	-0.9	17,339	-0.01%
2019/11/11	0	0.00	0.5	27.40	27.30	-0.5	17,327	0.00%
2019/11/08	1	27.60	0	0.00	27.60	1	17,195	0.01%
2019/11/07	111	27.63	0.3	27.65	27.60	110.7	17,273	0.64%	大買/鉅額交易
2019/11/06	5.3	27.85	10	27.85	27.95	-4.7	17,197	-0.03%
2019/11/05	1	27.85	0	0.00	27.90	1	17,289	0.01%
2019/11/04	0	27.70	10	27.55	27.75	-10	17,563	-0.06%
2019/11/01	12	27.30	3	27.43	27.50	9	17,925	0.05%
2019/10/31	10	27.79	4	27.70	27.55	6	18,214	0.03%
2019/10/30	3	27.38	12	27.32	27.40	-9	18,214	-0.05%
2019/10/29	5	26.85	0	0.00	26.90	5	18,010	0.03%
2019/10/25	2	26.65	0	0.00	26.70	2	18,649	0.01%
2019/10/24	0	0.00	1	26.60	26.70	-1	19,125	-0.01%
2019/10/21	1	26.25	1	26.40	26.30	0	21,715	0.00%
2019/10/18	53	26.35	2	26.40	26.40	51	22,047	0.23%
2019/10/17	50	26.40	0	0.00	26.35	50	22,112	0.23%
2019/10/16	0	0.00	1	26.50	26.40	-1	22,101	0.00%
2019/10/15	0	0.00	0.3	26.50	26.40	-0.3	22,027	0.00%
2019/10/14	0	0.00	1	26.45	26.30	-1	22,065	0.00%
2019/10/09	5	26.17	1	26.40	26.25	4	22,129	0.02%
2019/10/08	11	26.39	21	26.30	26.30	-10	22,168	-0.05%
2019/10/07	2	26.25	3	26.25	26.25	-1	22,494	0.00%
2019/10/04	4	26.20	0	0.00	26.15	4	22,638	0.02%
2019/10/01	1	26.30	0	0.00	26.50	1	22,573	0.00%
2019/09/27	0	0.00	1	26.30	26.25	-1	22,506	0.00%
2019/09/26	1	26.60	0	0.00	26.40	1	22,495	0.00%
2019/09/25	1	26.60	5	26.58	26.55	-4	22,583	-0.02%
2019/09/24	1	26.75	0	0.00	26.75	1	22,930	0.00%
2019/09/23	0	0.00	1	26.70	26.60	-1	23,043	0.00%
2019/09/20	1	26.45	2	26.60	26.80	-1	23,223	0.00%
2019/09/18	0	0.00	5	26.46	26.60	-5	22,929	-0.02%
2019/09/17	0	0.00	11	26.30	26.35	-11	22,955	-0.05%
2019/09/16	19	26.48	0	0.00	26.35	19	23,115	0.08%
2019/09/12	0	0.00	19	26.50	26.40	-19	23,217	-0.08%
2019/09/11	19	26.45	23	26.53	26.55	-4	23,404	-0.02%
2019/09/10	439	26.29	413	26.40	26.50	26	23,314	0.11%	大買/大賣/
2019/09/09	10	25.90	20	25.90	25.95	-10	23,108	-0.04%
2019/09/06	1	25.40	0	0.00	25.50	1	23,148	0.00%
2019/09/05	1	25.25	0	0.00	25.35	1	23,710	0.00%
2019/09/04	19.8	25.48	0	0.00	25.30	19.8	25,069	0.08%
2019/09/03	18	25.65	36	25.60	25.50	-18	26,001	-0.07%
2019/08/30	0	0.00	1	25.15	25.25	-1	26,219	0.00%
2019/08/29	5	24.90	0	0.00	24.95	5	26,212	0.02%
2019/08/28	5	24.90	0	0.00	24.95	5	26,278	0.02%
2019/08/27	4	24.90	26.1	24.94	24.90	-22.1	26,610	-0.08%
2019/08/26	22	24.71	0	0.00	24.75	22	26,731	0.08%
2019/08/23	4	24.85	0	0.00	24.95	4	27,028	0.01%
2019/08/22	16	24.98	0	0.00	24.85	16	27,080	0.06%
2019/08/21	2	25.03	6	25.10	25.00	-4	27,472	-0.01%
2019/08/19	0	0.00	6	25.35	25.40	-6	27,585	-0.02%
2019/08/16	6	24.83	0	0.00	25.10	6	27,509	0.02%
2019/08/14	7	25.11	1	25.05	25.05	6	28,148	0.02%
2019/08/13	38	25.00	0	0.00	24.95	38	28,151	0.13%
2019/08/12	0	0.00	1	25.25	25.15	-1	28,133	0.00%
2019/08/08	1	25.15	0	0.00	25.25	1	28,093	0.00%
2019/08/07	502	24.90	499	25.00	24.95	3	28,051	0.01%	大買/大賣/
2019/08/06	32	24.75	27	24.51	25.00	5	28,144	0.02%
2019/08/05	24	25.03	0	0.00	25.00	24	27,843	0.09%
2019/08/02	9	25.22	14	25.20	25.25	-5	27,540	-0.02%
2019/08/01	23	25.75	0	0.00	25.60	23	27,284	0.08%
2019/07/31	2	25.90	0	0.00	26.00	2	26,895	0.01%
2019/07/30	17	25.71	0	0.00	25.65	17	26,736	0.06%
2019/07/29	25	25.86	16	25.86	25.85	9	26,960	0.03%
2019/07/26	12	26.20	12	26.17	26.15	0	26,721	0.00%
2019/07/25	24	26.43	31	26.64	26.30	-7	26,367	-0.03%
2019/07/24	12	28.21	1	28.25	28.10	11	24,865	0.04%
2019/07/23	41	28.01	1	28.00	28.10	40	24,492	0.16%
2019/07/22	8	27.89	10	27.82	27.95	-2	24,260	-0.01%
2019/07/19	1	27.30	0	0.00	27.50	1	23,851	0.00%
2019/07/18	15	27.24	1	27.25	27.20	14	23,830	0.06%
2019/07/17	10.5	27.18	12	27.15	27.15	-1.5	23,844	-0.01%
2019/07/16	7	27.34	10	27.45	27.35	-3	23,729	-0.01%
2019/07/15	1	27.40	0	0.00	27.50	1	23,605	0.00%
2019/07/12	2.2	27.35	1	27.35	27.35	1.2	23,437	0.01%
2019/07/11	499	27.00	523	27.03	27.20	-24	23,233	-0.10%	大買/大賣/
2019/07/08	1	26.35	0	0.00	26.35	1	23,065	0.00%
2019/07/05	1	26.40	0	0.00	26.45	1	23,175	0.00%
2019/07/04	3	26.15	1	26.35	26.40	2	23,236	0.01%
2019/07/03	1	25.85	1	26.10	26.10	0	23,491	0.00%
2019/07/02	1	25.90	3	25.85	25.90	-2	23,672	-0.01%
2019/07/01	5	25.84	61	25.85	26.00	-56	23,789	-0.24%
2019/06/28	7	26.17	1	26.05	26.00	6	23,488	0.03%
2019/06/27	0	0.00	5	26.40	26.35	-5	23,380	-0.02%
2019/06/26	100	26.38	0	0.00	26.30	100	23,307	0.43%
2019/06/21	1	26.15	5	26.18	26.25	-4	23,732	-0.02%
2019/06/20	1	26.45	0	0.00	26.30	1	23,667	0.00%
2019/06/19	13	26.08	1	26.30	26.35	12	23,701	0.05%
2019/06/18	2	25.88	1	26.00	25.95	1	23,540	0.00%
2019/06/17	24	25.83	0	0.00	25.90	24	23,709	0.10%
2019/06/14	5	25.85	21	25.90	25.90	-16	23,776	-0.07%
2019/06/13	309	25.45	401	25.52	25.55	-92	24,075	-0.38%	大買/大賣/
2019/06/12	37	25.57	68	25.72	25.80	-31	23,782	-0.13%
2019/06/11	9	26.61	106	26.54	26.55	-97	22,365	-0.43%	大賣/
2019/06/10	0	0.00	4	27.35	27.30	-4	21,359	-0.02%
2019/06/03	0	0.00	0.9	27.20	27.20	-0.9	21,008	0.00%
2019/05/31	0.6	27.40	17	27.29	27.40	-16.4	20,625	-0.08%
2019/05/30	0	0.00	16	26.93	27.20	-16	20,292	-0.08%
2019/05/29	10	26.60	0	0.00	26.60	10	20,092	0.05%
2019/05/28	5	26.50	12	26.55	26.65	-7	20,048	-0.03%
2019/05/27	2	26.25	6	26.22	26.35	-4	19,647	-0.02%
2019/05/24	0	0.00	1	26.20	26.10	-1	19,623	-0.01%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/22	2	25.95	0	0.00	26.05	2	19,294	0.01%
2019/05/21	9	26.06	3	26.30	26.20	6	19,193	0.03%
2019/05/15	45	25.05	0	0.00	25.15	45	18,588	0.24%
2019/05/14	40	24.99	65	25.14	25.00	-25	18,916	-0.13%
2019/05/13	1	25.10	21	25.18	25.20	-20	18,807	-0.11%
2019/05/09	0	0.00	3	25.15	25.00	-3	18,933	-0.02%
2019/05/06	10	25.05	10	25.00	25.00	0	18,814	0.00%
2019/05/03	5	25.34	0	0.00	25.30	5	18,468	0.03%
2019/05/02	4	25.51	1	25.45	25.50	3	18,253	0.02%
2019/04/30	7	25.31	2	25.25	25.35	5	18,221	0.03%
2019/04/29	2	25.28	1.6	25.32	25.40	0.4	18,211	0.00%
2019/04/26	2.1	24.36	6	24.55	24.75	-4	17,998	-0.02%
2019/04/25	3	24.30	1	24.25	24.25	2	17,956	0.01%
2019/04/24	1	24.25	0	0.00	24.25	1	17,982	0.01%
2019/04/23	0	0.00	8	24.25	24.25	-8	17,987	-0.04%
2019/04/19	0	0.00	3	24.00	24.10	-3	18,069	-0.02%
2019/04/18	4	23.94	2	23.90	24.00	2	18,171	0.01%
2019/04/17	0	0.00	3	23.95	23.95	-3	18,505	-0.02%
2019/04/16	0	0.00	0.2	23.95	23.90	-0.2	18,657	0.00%
2019/04/15	1	23.70	1	23.90	24.00	0	18,807	0.00%
2019/04/12	4	23.70	15	23.75	23.85	-11	18,693	-0.06%
2019/04/11	2	23.83	0	0.00	23.90	2	18,397	0.01%
2019/04/10	0	0.00	1	24.00	24.00	-1	18,284	-0.01%
2019/04/09	24	23.94	3	23.90	24.00	21	18,336	0.11%
2019/04/08	25	23.98	0	0.00	23.95	25	18,029	0.14%
2019/04/03	3	23.87	0	0.00	24.00	3	17,704	0.02%
2019/04/02	0	0.00	5	23.90	24.00	-5	17,400	-0.03%
2019/04/01	2	23.85	9	23.89	23.85	-7	17,289	-0.04%
2019/03/29	0	0.00	3	23.57	23.75	-3	17,047	-0.02%
2019/03/28	2	23.40	0	0.00	23.60	2	16,965	0.01%
2019/03/27	2.2	23.45	0	0.00	23.45	2.2	16,785	0.01%
2019/03/22	5	23.45	3.9	23.50	23.60	1.1	16,503	0.01%
2019/03/21	1	23.35	11	23.25	23.35	-10	16,257	-0.06%
2019/03/20	100	23.25	1	23.30	23.30	99	16,136	0.61%
2019/03/19	1	23.30	0	0.00	23.30	1	15,773	0.01%
2019/03/18	53	23.05	137.8	23.09	23.10	-84.8	15,502	-0.55%	大賣/
2019/03/15	60	22.45	20	22.43	22.50	40	14,950	0.27%
2019/03/14	60	22.39	25	22.39	22.35	35	14,889	0.24%
2019/03/13	0	0.00	4	22.36	22.40	-4	15,168	-0.03%
2019/03/12	0	0.00	1	22.30	22.40	-1	15,255	-0.01%
2019/03/11	2	22.15	0	0.00	22.10	2	15,236	0.01%
2019/03/08	7	22.16	0	0.00	22.10	7	15,446	0.05%
2019/03/07	0	0.00	15	22.30	22.20	-15	15,604	-0.10%
2019/03/06	0	0.00	20	22.20	22.20	-20	15,520	-0.13%
2019/03/04	3	22.03	1	22.05	22.15	2	15,772	0.01%
2019/02/26	0	0.00	1	22.00	22.00	-1	15,641	-0.01%
2019/02/25	5	21.80	1	22.00	22.00	4	15,615	0.03%
2019/02/21	5	21.70	0	0.00	21.80	5	15,713	0.03%
2019/02/20	0	0.00	2	21.80	21.80	-2	15,837	-0.01%
2019/02/15	20	21.70	0	0.00	21.55	20	15,757	0.13%
2019/02/13	1	21.90	21	21.90	21.90	-20	15,671	-0.13%
2019/02/11	1	21.45	3	21.50	21.45	-2	15,363	-0.01%
2019/01/30	0	0.00	13	21.25	21.35	-13	15,373	-0.08%
2019/01/29	20	21.20	0	0.00	21.25	20	15,262	0.13%
2019/01/25	0	0.00	9	21.20	21.20	-9	15,427	-0.06%
2019/01/24	1	21.00	0	0.00	21.15	1	15,386	0.01%
2019/01/23	1	21.10	0	0.00	21.15	1	15,689	0.01%
2019/01/22	6	21.26	5	21.35	21.35	1	15,855	0.01%
2019/01/17	5	20.80	4	20.95	20.95	1	16,698	0.01%
2019/01/15	0	0.00	26	21.10	21.10	-26	17,393	-0.15%
2019/01/11	0	0.00	10	21.00	21.00	-10	17,687	-0.06%
2019/01/08	10	20.30	0	0.00	20.30	10	17,839	0.06%
2019/01/04	0	0.00	2	20.20	20.20	-2	18,456	-0.01%
2019/01/02	1	20.25	2	20.10	20.10	-1	19,757	-0.01%
2018/12/28	0	0.00	2	20.15	20.10	-2	19,901	-0.01%
2018/12/27	3	20.20	0	0.00	20.25	3	19,989	0.02%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	1	20.10	5	20.07	20.00	-4	20,553	-0.02%
2018/12/19	0	0.00	1	20.10	20.20	-1	20,630	0.00%
2018/12/18	28	20.05	0	0.00	20.05	28	20,689	0.14%
2018/12/13	0	0.00	1	20.70	20.60	-1	20,707	0.00%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/06	1	20.50	0	0.00	20.45	1	20,842	0.00%
2018/12/05	1	20.75	0	0.00	20.65	1	20,622	0.00%
2018/12/04	2	20.93	0	0.00	20.90	2	20,671	0.01%
2018/12/03	0	0.00	1	21.00	21.00	-1	21,048	0.00%
2018/11/30	0	0.00	1	20.75	20.80	-1	21,058	0.00%
2018/11/29	5	20.70	0	0.00	20.65	5	20,923	0.02%
2018/11/28	1	20.75	0.3	20.85	20.75	0.7	20,813	0.00%
2018/11/27	2	20.60	53	20.67	20.70	-51	20,751	-0.25%
2018/11/26	0	0.00	2	20.85	20.75	-2	20,769	-0.01%
2018/11/23	6	20.74	0	0.00	20.75	6	20,746	0.03%
2018/11/22	7	20.84	0	0.00	20.85	7	20,940	0.03%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	2	21.25	0.2	21.30	21.15	1.8	20,867	0.01%
2018/11/15	1	21.10	0	0.00	21.25	1	21,101	0.00%
2018/11/13	1	21.10	0	0.00	21.10	1	21,146	0.00%
2018/11/08	3	21.10	0	0.00	21.35	3	21,427	0.01%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/02	0	0.00	3	20.67	20.95	-3	21,327	-0.01%
2018/11/01	4	20.33	0	0.00	20.35	4	21,475	0.02%
2018/10/31	0	0.00	12	20.50	20.50	-12	21,654	-0.06%
2018/10/30	0	0.00	1	19.90	19.85	-1	21,381	0.00%
2018/10/29	1	19.65	5	19.66	19.60	-4	21,457	-0.02%
2018/10/26	4	19.94	0	0.00	19.85	4	21,237	0.02%
2018/10/25	5	19.95	0	0.00	19.95	5	20,989	0.02%
2018/10/24	6	20.11	0	0.00	20.40	6	20,864	0.03%
2018/10/23	5	20.53	2	20.55	20.55	3	20,596	0.01%
2018/10/22	6	20.93	0	0.00	20.90	6	20,634	0.03%
2018/10/19	1	21.10	13	21.11	21.20	-12	21,371	-0.06%
2018/10/18	1	21.30	6	21.25	21.30	-5	21,953	-0.02%
2018/10/17	0	0.00	21	21.25	21.30	-21	22,288	-0.09%
2018/10/16	12	21.38	0	0.00	21.25	12	22,707	0.05%
2018/10/15	5	21.40	0	0.00	21.50	5	22,810	0.02%
2018/10/12	3	21.58	0	0.00	21.75	3	22,725	0.01%
2018/10/11	5	21.54	9	21.55	21.60	-4	22,514	-0.02%
2018/10/09	0	0.00	1.1	22.13	22.35	-1.1	21,684	-0.01%
2018/10/08	2	22.05	4	21.98	22.05	-2	21,599	-0.01%
2018/10/05	2.2	22.06	2	22.10	22.05	0.2	21,648	0.00%
2018/10/04	3	22.22	0	0.00	22.20	3	21,719	0.01%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	1	22.40	0	0.00	22.45	1	21,800	0.00%
2018/10/01	3	22.60	51	22.65	22.60	-48	21,737	-0.22%
2018/09/27	0	0.00	0.2	22.55	22.50	-0.2	21,937	0.00%
2018/09/26	0	0.00	2	22.70	22.55	-2	21,787	-0.01%
2018/09/25	0	0.00	10	22.60	22.75	-10	21,931	-0.05%
2018/09/21	0	0.00	3	22.65	22.65	-3	21,926	-0.01%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/19	10	22.31	0	0.00	22.30	10	21,922	0.05%
2018/09/18	2.8	22.40	13.2	22.41	22.40	-10.4	21,967	-0.05%
2018/09/17	0	0.00	1	22.35	22.30	-1	22,111	0.00%
2018/09/14	0	0.00	3	22.45	22.35	-3	23,007	-0.01%
2018/09/12	13	22.19	0	0.00	22.25	13	23,916	0.05%
2018/09/10	1	22.10	0	0.00	22.30	1	24,379	0.00%
2018/09/07	0	0.00	114	22.24	22.30	-114	24,644	-0.46%	大賣/鉅額交易
2018/09/06	4	22.06	0	0.00	22.00	4	24,498	0.02%
2018/09/04	0	0.00	0	22.50	22.45	0	24,389	0.00%
2018/08/31	0	0.00	0.1	22.60	22.60	-0.1	24,580	0.00%
2018/08/30	0	0.00	1	22.35	22.45	-1	24,596	0.00%
2018/08/29	3	22.50	4.7	22.53	22.60	-1.7	24,861	-0.01%
2018/08/28	0	0.00	15.8	22.36	22.45	-15.8	24,888	-0.06%
2018/08/27	0	0.00	2	22.15	22.25	-2	24,877	-0.01%
2018/08/24	2	22.28	6	22.25	22.25	-4	25,024	-0.02%
2018/08/21	0	0.00	21	22.00	22.00	-21	26,256	-0.08%
2018/08/16	0	0.00	40	21.65	21.80	-40	26,087	-0.15%
2018/08/14	0	21.85	0	0.00	21.70	0	26,005	0.00%
2018/08/13	3	21.50	236	21.65	21.60	-233	26,031	-0.90%	大賣/鉅額交易
2018/08/08	5	21.90	0	0.00	21.95	5	25,510	0.02%
2018/08/06	10	21.75	0	0.00	21.65	10	25,757	0.04%
2018/08/03	0	0.00	10	21.30	21.30	-10	25,721	-0.04%
2018/08/02	0	0.00	2	21.30	21.25	-2	25,593	-0.01%
2018/08/01	0	0.00	33	21.30	21.40	-33	25,543	-0.13%
2018/07/31	41	21.45	0	0.00	21.35	41	25,618	0.16%
2018/07/27	6	20.93	4	21.00	20.95	2	25,593	0.01%
2018/07/26	26	21.01	12	21.00	21.10	14	25,359	0.06%
2018/07/25	21	22.40	1	22.40	22.45	20	24,594	0.08%
2018/07/24	82	22.20	0	0.00	22.35	82	24,225	0.34%
2018/07/23	30	21.90	0	0.00	22.20	30	23,943	0.13%
2018/07/20	21	21.75	0	0.00	21.90	21	23,817	0.09%
2018/07/19	60	21.78	0	0.00	21.80	60	23,401	0.26%
2018/07/18	51	21.70	0	0.00	21.70	51	23,302	0.22%
2018/07/17	6	21.71	38	21.75	21.70	-32	23,322	-0.14%
2018/07/16	50	21.75	0	0.00	21.70	50	23,204	0.22%
2018/07/12	13	21.60	0	0.00	21.65	13	22,993	0.06%
2018/07/11	0	0.00	1	21.20	21.25	-1	22,821	0.00%
2018/07/10	13	21.18	0	0.00	21.15	13	22,723	0.06%
2018/07/09	100	21.03	3.8	21.09	21.05	96.2	22,706	0.42%
2018/07/06	0	0.00	2	20.88	20.95	-2	22,809	-0.01%
2018/07/03	3	21.02	0	0.00	20.95	3	23,244	0.01%
2018/07/02	0	0.00	1	21.30	21.05	-1	23,287	0.00%
2018/06/29	0	0.00	2	21.20	21.25	-2	23,269	-0.01%
2018/06/26	8	21.10	0	0.00	21.10	8	22,866	0.03%
2018/06/25	0	0.00	4	21.20	21.15	-4	22,765	-0.02%
2018/06/22	0	0.00	27	20.90	20.90	-27	22,187	-0.12%
2018/06/21	55	21.01	5	21.00	21.05	50	21,835	0.23%
2018/06/20	0	0.00	8	21.33	21.20	-8	21,448	-0.04%
2018/06/19	2	21.33	0	0.00	21.20	2	21,255	0.01%
2018/06/15	1	21.55	0	0.00	21.50	1	20,993	0.00%
2018/06/14	5	21.50	0	0.00	21.40	5	20,688	0.02%
2018/06/13	6	21.86	1	21.85	21.75	5	20,651	0.02%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/07	2	21.83	0	0.00	21.90	2	20,550	0.01%
2018/06/06	1	21.75	3	21.80	21.80	-2	20,481	-0.01%
2018/06/05	0	0.00	5	21.45	21.50	-5	20,094	-0.02%
2018/06/01	3	20.90	1	21.10	21.10	2	19,806	0.01%
2018/05/31	2	21.05	0	0.00	20.90	2	19,617	0.01%
2018/05/30	11	21.00	4	21.03	21.00	7	18,518	0.04%
2018/05/28	0	0.00	1.7	21.22	21.25	-1.7	18,174	-0.01%
2018/05/25	3	21.17	43	21.15	21.15	-40	18,447	-0.22%
2018/05/24	0	0.00	2	21.15	21.20	-2	18,530	-0.01%
2018/05/23	3	21.15	0	0.00	21.15	3	18,745	0.02%
2018/05/21	2	21.20	0	0.00	21.25	2	19,174	0.01%
2018/05/18	3	21.15	0	0.00	21.15	3	19,484	0.02%
2018/05/17	5	21.25	0	0.00	21.15	5	19,752	0.03%
2018/05/16	10	21.09	0	0.00	21.10	10	19,724	0.05%
2018/05/15	11	21.15	0	0.00	21.15	11	20,236	0.05%
2018/05/14	0	0.00	6	21.25	21.20	-6	21,219	-0.03%
2018/05/09	1	20.70	1	20.70	20.70	0	20,623	0.00%
2018/05/07	1	20.60	1.9	20.78	20.70	-0.9	20,482	0.00%
2018/05/04	1	20.55	44	20.58	20.70	-43	20,229	-0.21%
2018/05/03	7	20.64	0	0.00	20.55	7	19,964	0.04%
2018/05/02	9	20.84	0.1	20.90	20.85	8.9	19,853	0.04%
2018/04/30	1	20.95	20	20.85	21.00	-19	19,823	-0.10%
2018/04/27	1	20.55	13	20.60	20.60	-12	19,442	-0.06%
2018/04/26	27	20.56	0	0.00	20.55	27	19,337	0.14%
2018/04/25	20	20.10	10	20.20	20.25	10	18,756	0.05%
2018/04/23	0	0.00	1	20.30	20.15	-1	18,664	-0.01%
2018/04/18	0	0.00	5	20.10	20.10	-5	18,405	-0.03%
2018/04/17	0	0.00	2	20.03	20.05	-2	18,418	-0.01%
2018/04/16	2	20.00	0	0.00	20.15	2	18,419	0.01%
2018/04/13	1	20.05	11	20.15	20.05	-10	18,429	-0.05%
2018/04/12	0	0.00	1	20.00	20.10	-1	18,673	-0.01%
2018/04/11	0	0.00	0	20.00	20.00	0	18,618	0.00%
2018/04/09	3	19.45	1	19.60	19.60	2	18,617	0.01%
2018/04/02	1	19.60	0	0.00	19.50	1	18,244	0.01%
2018/03/30	1	19.55	0	0.00	19.50	1	18,148	0.01%
2018/03/28	2	19.43	0	0.00	19.50	2	17,940	0.01%
2018/03/26	1	19.30	0	0.00	19.35	1	17,556	0.01%
2018/03/23	0	0.00	6	19.35	19.40	-6	17,404	-0.03%
2018/03/20	0	0.00	5	19.50	19.50	-5	17,193	-0.03%
2018/03/16	10	19.35	2	19.40	19.30	8	16,798	0.05%
2018/03/13	2	19.45	10	19.50	19.55	-8	16,419	-0.05%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/07	1	19.30	0	0.00	19.40	1	16,752	0.01%
2018/03/05	1	19.25	0	0.00	19.20	1	17,229	0.01%
2018/03/01	0	0.00	3	19.50	19.40	-3	17,038	-0.02%
2018/02/27	4	19.38	7.4	19.45	19.35	-3.4	16,915	-0.02%
2018/02/26	0	0.00	23	19.45	19.50	-23	16,660	-0.14%
2018/02/23	2	19.30	0	0.00	19.30	2	16,730	0.01%
2018/02/21	0	0.00	50	19.21	19.30	-50	17,463	-0.29%
2018/02/12	0	0.00	40	18.93	18.80	-40	17,075	-0.23%
2018/02/09	6	18.76	0	0.00	18.70	6	16,791	0.04%
2018/02/07	7	18.79	6	18.75	18.65	1	16,492	0.01%
2018/02/06	21	18.54	10	18.50	18.50	11	16,036	0.07%
2018/02/05	1	19.10	3	19.00	19.10	-2	14,890	-0.01%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/29	4	19.40	0.2	19.50	19.50	3.9	14,592	0.03%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	3	19.30	0	0.00	19.45	3	14,371	0.02%
2018/01/23	11	19.59	0	0.00	19.55	11	14,207	0.08%
2018/01/22	15	19.55	0	0.00	19.60	15	14,192	0.11%
2018/01/19	10	19.55	0	0.00	19.60	10	14,125	0.07%
2018/01/18	2	19.50	0	0.00	19.55	2	14,103	0.01%
2018/01/17	5	19.44	0	0.00	19.50	5	14,104	0.04%
2018/01/15	15	19.50	0	0.00	19.50	15	13,804	0.11%
2018/01/12	5	19.45	0	0.00	19.50	5	13,625	0.04%
2018/01/11	3	19.48	0	0.00	19.55	3	13,433	0.02%
2018/01/10	2	19.50	5	19.60	19.60	-3	13,576	-0.02%
2018/01/09	1	19.50	0	0.00	19.60	1	13,486	0.01%
2018/01/08	6	19.36	1	19.60	19.60	5	13,493	0.04%
2018/01/04	2.2	19.20	0	0.00	19.30	2.2	13,178	0.02%
2018/01/03	7	19.22	48	19.14	19.35	-41	13,256	-0.31%
2018/01/02	1	18.90	0	0.00	18.90	1	12,821	0.01%