玉山金 (2884)-台新-中壢券商分點個股進出

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
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3161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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12	27.68	27	27.73	27.60	-15	24,200	-0.06%
2024/05/02	1	27.55	1	27.80	27.45	0	24,077	0.00%
2024/04/30	0	0.00	10	27.60	27.40	-10	24,007	-0.04%
2024/04/29	0	0.00	44.3	27.48	27.65	-44.3	23,856	-0.19%
2024/04/26	0	0.00	1.7	27.10	27.10	-1.7	23,407	-0.01%
2024/04/25	4.1	27.00	9	27.13	27.15	-5	23,519	-0.02%
2024/04/24	2	27.15	0	0.00	27.05	2	23,463	0.01%
2024/04/23	1	27.25	16.6	27.21	27.20	-15.6	23,582	-0.07%
2024/04/22	1.5	26.95	23.4	27.02	27.05	-21.9	23,508	-0.09%
2024/04/19	7.3	26.49	4	26.60	26.55	3.3	23,286	0.01%
2024/04/18	0	0.00	11	26.73	27.00	-11	22,782	-0.05%
2024/04/17	7.5	26.35	4	26.53	26.50	3.5	22,603	0.02%
2024/04/16	44.2	26.49	31	26.64	26.30	13.2	22,238	0.06%
2024/04/15	1.4	27.01	1.2	27.08	27.05	0.2	21,578	0.00%
2024/04/12	34.5	27.05	0	0.00	27.10	34.5	21,487	0.16%
2024/04/11	4	27.04	0	0.00	27.25	4	21,342	0.02%
2024/04/10	3.2	27.13	0	0.00	27.15	3.2	21,272	0.01%
2024/04/09	6	27.13	3	27.22	27.30	3	21,201	0.01%
2024/04/08	0	0.00	15.7	27.06	27.15	-15.7	21,091	-0.07%
2024/04/03	10.4	26.97	2	26.95	26.90	8.4	20,964	0.04%
2024/04/02	0.4	27.25	13	27.22	27.30	-12.6	20,732	-0.06%
2024/04/01	4	27.30	29.2	27.35	27.35	-25.2	20,725	-0.12%
2024/03/29	0	0.00	1	27.30	27.25	-1	20,636	-0.01%
2024/03/28	3.5	27.15	3	27.22	27.15	0.5	20,438	0.00%
2024/03/27	6.1	27.17	14.2	27.28	27.20	-8.1	20,255	-0.04%
2024/03/26	0	0.00	64.7	27.20	27.35	-64.7	20,157	-0.32%
2024/03/25	9	27.06	18	27.01	27.05	-9	19,831	-0.05%
2024/03/22	8	27.06	25.7	27.05	27.10	-17.7	19,769	-0.09%
2024/03/21	4.7	26.73	22.8	26.75	26.75	-18.1	19,355	-0.09%
2024/03/20	3.3	26.50	1	26.45	26.50	2.3	19,372	0.01%
2024/03/19	4.1	26.53	27.4	26.50	26.55	-23.3	19,384	-0.12%
2024/03/18	1	26.45	10.4	26.52	26.50	-9.4	19,138	-0.05%
2024/03/15	57.1	26.04	5.1	26.09	26.20	52	18,545	0.28%
2024/03/14	26	25.95	23.2	25.95	26.05	2.8	17,906	0.02%
2024/03/13	4	25.65	11.9	25.67	25.70	-7.9	17,429	-0.05%
2024/03/12	1.4	25.50	4.2	25.60	25.65	-2.8	17,248	-0.02%
2024/03/11	2.1	25.30	7	25.41	25.50	-4.9	17,255	-0.03%
2024/03/08	6.3	25.29	16.3	25.34	25.30	-10	17,111	-0.06%
2024/03/07	1.2	25.30	5	25.40	25.40	-3.9	16,848	-0.02%
2024/03/06	4	25.30	7.4	25.37	25.40	-3.4	16,754	-0.02%
2024/03/05	12	25.35	2	25.35	25.30	10	17,078	0.06%
2024/03/04	3	25.30	7	25.33	25.35	-4	17,106	-0.02%
2024/03/01	12.4	25.15	9	25.32	25.35	3.4	17,143	0.02%
2024/02/29	3	25.25	4.3	25.30	25.25	-1.3	17,045	-0.01%
2024/02/27	16	24.98	32.2	25.04	25.10	-16.2	16,349	-0.10%
2024/02/26	17.6	24.34	4.1	24.35	24.35	13.5	15,680	0.09%
2024/02/23	15.2	24.50	5.2	24.50	24.40	10	15,393	0.06%
2024/02/22	10.8	24.58	3.8	24.61	24.50	7.1	15,548	0.05%
2024/02/21	12	24.64	2	24.60	24.65	10	15,462	0.06%
2024/02/20	24.1	24.80	10	24.79	24.75	14.1	15,474	0.09%
2024/02/19	14.8	24.74	1.4	24.72	24.80	13.4	15,942	0.08%
2024/02/16	3.3	24.61	0	0.00	24.65	3.3	16,164	0.02%
2024/02/15	6	24.68	3	24.63	24.65	3	16,245	0.02%
2024/02/05	14.1	24.53	0	0.00	24.50	14.1	16,018	0.09%
2024/02/02	9.2	24.79	0	0.00	24.85	9.2	15,635	0.06%
2024/02/01	5.1	24.82	12	24.78	24.90	-7	15,583	-0.04%
2024/01/31	0.5	24.80	5	24.70	24.75	-4.5	15,622	-0.03%
2024/01/30	6	24.83	0.1	24.90	24.75	5.9	15,642	0.04%
2024/01/29	7.2	24.94	1.1	24.95	25.00	6.1	15,754	0.04%
2024/01/26	4	24.64	1.1	24.95	24.85	2.9	15,870	0.02%
2024/01/25	0.1	24.75	0	0.00	24.65	0.1	15,891	0.00%
2024/01/24	6	24.58	0	0.00	24.65	6	15,832	0.04%
2024/01/23	8.1	24.63	0	0.00	24.65	8.1	15,780	0.05%
2024/01/22	11.5	24.62	0	0.00	24.55	11.5	15,738	0.07%
2024/01/19	6.1	24.63	1	24.50	24.70	5.1	15,569	0.03%
2024/01/18	2	24.65	0	0.00	24.55	2	15,506	0.01%
2024/01/17	14.3	24.76	24	24.75	24.60	-9.7	15,396	-0.06%
2024/01/16	6.8	25.06	0	0.00	25.00	6.8	15,148	0.04%
2024/01/15	4	25.39	4	25.39	25.40	0	14,957	0.00%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/10	0.4	25.45	2	25.40	25.40	-1.6	15,145	-0.01%
2024/01/09	4	25.61	0	0.00	25.50	4	15,226	0.03%
2024/01/08	3	25.87	5	25.81	25.80	-2	15,229	-0.01%
2024/01/05	0	25.70	0	0.00	25.65	0	15,177	0.00%
2024/01/04	0	0.00	7	25.66	25.70	-7	15,318	-0.05%
2024/01/03	0	0.00	3	25.57	25.60	-3	15,632	-0.02%
2024/01/02	6	25.76	0	0.00	25.90	6	15,580	0.04%
2023/12/29	2.7	25.77	6	25.80	25.80	-3.3	15,639	-0.02%
2023/12/28	0.2	25.65	1.2	25.79	25.80	-1	15,982	-0.01%
2023/12/27	0	0.00	5.3	25.63	25.70	-5.3	15,958	-0.03%
2023/12/26	0	0.00	2	25.48	25.50	-2	15,869	-0.01%
2023/12/25	0.2	25.44	0	0.00	25.35	0.2	15,844	0.00%
2023/12/22	1.6	25.35	0	0.00	25.40	1.6	15,902	0.01%
2023/12/21	1.1	25.26	1	25.30	25.40	0.1	15,928	0.00%
2023/12/20	2.6	25.43	2	25.45	25.40	0.6	15,837	0.00%
2023/12/19	5.2	25.40	1	25.45	25.50	4.2	15,759	0.03%
2023/12/18	2.1	25.55	4.2	25.67	25.65	-2.1	15,928	-0.01%
2023/12/15	3.9	25.70	6	25.75	25.70	-2.1	16,006	-0.01%
2023/12/14	1.2	25.52	17.3	25.75	25.75	-16.1	15,631	-0.10%
2023/12/13	1.8	25.41	0	0.00	25.45	1.8	15,320	0.01%
2023/12/12	0.2	25.50	0.8	25.50	25.50	-0.6	15,780	0.00%
2023/12/11	1	25.45	1	25.50	25.60	0	15,935	0.00%
2023/12/08	1	25.60	26	25.56	25.60	-25	15,933	-0.16%
2023/12/07	1	25.40	0	0.00	25.50	1	15,995	0.01%
2023/12/06	1	25.60	84.1	25.60	25.55	-83.1	16,053	-0.52%
2023/12/05	0	0.00	1	25.30	25.45	-1	15,903	-0.01%
2023/12/04	1.3	25.16	0	0.00	25.25	1.3	15,964	0.01%
2023/12/01	9.1	25.26	1.3	25.25	25.25	7.8	16,050	0.05%
2023/11/30	1	25.65	9	25.57	25.60	-8	15,938	-0.05%
2023/11/29	1	25.60	5.3	25.65	25.55	-4.2	15,390	-0.03%
2023/11/28	0.2	25.35	0	0.00	25.70	0.2	15,247	0.00%
2023/11/27	0	0.00	52	25.50	25.35	-52	15,485	-0.34%
2023/11/24	0	0.00	6.3	25.53	25.50	-6.3	15,446	-0.04%
2023/11/22	4.1	25.50	6.5	25.50	25.50	-2.4	15,421	-0.02%
2023/11/21	3.1	25.53	17.4	25.62	25.70	-14.3	15,392	-0.09%
2023/11/20	1.1	25.15	2	25.10	25.20	-0.9	15,160	-0.01%
2023/11/17	4	25.20	4.7	25.19	25.15	-0.6	15,128	0.00%
2023/11/16	5	25.00	24	24.94	25.15	-19	15,028	-0.13%
2023/11/15	10	24.55	0	0.00	24.60	10	14,492	0.07%
2023/11/13	1.1	24.55	0.1	24.55	24.50	1	14,179	0.01%
2023/11/10	1.4	24.50	0	0.00	24.50	1.4	14,489	0.01%
2023/11/09	5	24.51	0	0.00	24.45	5	14,577	0.03%
2023/11/08	0.1	24.55	0	0.00	24.55	0.1	14,809	0.00%
2023/11/07	50.1	24.40	0	0.00	24.50	50.1	14,679	0.34%
2023/11/06	0.1	24.55	11	24.60	24.55	-10.9	14,703	-0.07%
2023/11/03	1.1	24.44	7	24.34	24.35	-6	14,523	-0.04%
2023/11/02	4.1	24.20	1.2	24.17	24.15	2.9	14,579	0.02%
2023/11/01	0.1	23.90	4	23.95	23.85	-3.9	14,552	-0.03%
2023/10/31	4	23.85	4	23.87	23.85	0	14,678	0.00%
2023/10/30	3.1	23.87	3	23.95	23.85	0.1	14,894	0.00%
2023/10/27	11	23.95	21.2	23.95	24.00	-10.2	14,857	-0.07%
2023/10/26	6	23.87	14.1	23.90	23.80	-8.1	15,070	-0.05%
2023/10/25	2.8	23.96	0.2	24.00	23.95	2.6	15,050	0.02%
2023/10/24	2.2	23.93	0	0.00	23.95	2.2	15,626	0.01%
2023/10/23	2.6	24.00	0	0.00	24.05	2.6	16,228	0.02%
2023/10/20	16.1	23.93	0	0.00	24.00	16.1	16,482	0.10%
2023/10/19	9.4	24.29	0	0.00	24.20	9.4	16,384	0.06%
2023/10/18	9	24.52	0.2	24.60	24.50	8.8	16,613	0.05%
2023/10/17	7.1	24.66	0	0.00	24.70	7.1	16,772	0.04%
2023/10/16	4.1	24.65	0.7	24.75	24.70	3.4	16,846	0.02%
2023/10/13	4.1	24.65	0	0.00	24.65	4.1	16,874	0.02%
2023/10/12	5.3	24.74	2.8	24.70	24.75	2.5	17,048	0.01%
2023/10/11	4	24.45	15.5	24.53	24.60	-11.5	17,071	-0.07%
2023/10/06	1	24.20	3	24.13	24.20	-2	16,857	-0.01%
2023/10/05	0	0.00	1.1	23.96	24.00	-1.1	16,946	-0.01%
2023/10/04	26.4	23.83	0	0.00	23.80	26.4	16,918	0.16%
2023/10/03	5.5	24.10	16.7	24.05	24.10	-11.2	16,657	-0.07%
2023/10/02	3	24.20	0.1	24.30	24.15	2.9	16,730	0.02%
2023/09/28	2	24.15	0	24.25	24.25	2	17,234	0.01%
2023/09/27	0.1	24.18	0	0.00	24.15	0.1	17,375	0.00%
2023/09/26	7.1	24.14	0	0.00	24.15	7.1	17,441	0.04%
2023/09/25	2	24.25	18	24.26	24.30	-16	17,418	-0.09%
2023/09/22	11.1	24.12	0	0.00	24.10	11.1	17,676	0.06%
2023/09/21	15.8	24.15	0	0.00	24.05	15.8	17,755	0.09%
2023/09/20	4	24.39	0	24.45	24.35	4	17,558	0.02%
2023/09/19	3	24.45	3	24.48	24.45	0	17,476	0.00%
2023/09/18	7.4	24.39	0	0.00	24.45	7.4	17,648	0.04%
2023/09/15	5.6	24.43	0	0.00	24.40	5.6	17,710	0.03%
2023/09/14	0.3	24.60	43.8	24.62	24.80	-43.5	17,220	-0.25%
2023/09/13	1.1	24.30	0	24.30	24.30	1	17,044	0.01%
2023/09/12	7.2	24.16	0	0.00	24.25	7.2	17,281	0.04%
2023/09/11	8.8	24.12	1.4	24.12	24.15	7.4	17,201	0.04%
2023/09/08	3	24.25	0.2	24.30	24.20	2.8	17,161	0.02%
2023/09/07	12.6	24.27	0	0.00	24.20	12.6	17,201	0.07%
2023/09/06	12	24.40	0.9	24.45	24.35	11	17,154	0.06%
2023/09/05	7.1	24.54	10.6	24.55	24.50	-3.5	17,051	-0.02%
2023/09/04	2.6	24.66	5.9	24.62	24.60	-3.2	17,088	-0.02%
2023/09/01	7.3	24.59	0	0.00	24.55	7.3	17,206	0.04%
2023/08/31	11.5	24.64	2.6	24.71	24.45	8.9	17,334	0.05%
2023/08/30	2.4	24.87	1.7	24.84	24.80	0.7	17,105	0.00%
2023/08/29	5	24.55	3.7	24.57	24.60	1.3	17,267	0.01%
2023/08/25	6.4	24.41	2	24.45	24.35	4.4	17,853	0.02%
2023/08/24	17.1	24.45	0.5	24.50	24.40	16.6	17,935	0.09%
2023/08/23	13.2	24.60	4.3	24.58	24.55	8.9	17,763	0.05%
2023/08/22	12.1	24.73	0	0.00	24.65	12.1	17,798	0.07%
2023/08/21	1.1	24.85	2	24.78	24.85	-0.9	17,833	-0.01%
2023/08/18	5.9	24.68	17.1	24.66	24.60	-11.2	17,896	-0.06%
2023/08/17	5.3	24.43	1	24.35	24.50	4.3	17,943	0.02%
2023/08/16	10.9	24.62	0	0.00	24.55	10.9	17,968	0.06%
2023/08/15	11.3	25.22	12	25.20	25.00	-0.7	18,074	0.00%
2023/08/14	15.1	25.42	1.3	25.69	25.35	13.8	18,157	0.08%
2023/08/11	4.5	25.72	0.9	25.80	25.70	3.6	18,303	0.02%
2023/08/10	0.3	25.85	7	25.90	25.85	-6.7	18,654	-0.04%
2023/08/09	1	25.75	0	0.00	25.90	1	18,587	0.01%
2023/08/08	8.3	25.69	1	25.70	25.60	7.3	18,629	0.04%
2023/08/07	2	25.73	0	0.00	25.75	2	18,521	0.01%
2023/08/04	8.1	25.60	0.1	25.65	25.55	8	19,029	0.04%
2023/08/02	7.2	25.67	4	25.65	25.65	3.2	19,034	0.02%
2023/08/01	6	25.95	1	26.00	25.95	5	18,926	0.03%
2023/07/31	1.2	25.90	4.1	25.90	25.85	-2.9	18,911	-0.02%
2023/07/28	6.5	25.91	14	26.00	25.95	-7.5	18,840	-0.04%
2023/07/27	20.5	25.97	0	0.00	26.00	20.5	19,073	0.11%
2023/07/26	2	26.90	12.6	26.77	26.95	-10.6	18,746	-0.06%
2023/07/25	8.2	26.30	37.2	26.45	26.55	-29	18,198	-0.16%
2023/07/24	4	26.31	7.2	26.23	26.25	-3.2	17,976	-0.02%
2023/07/21	2.5	26.54	4	26.46	26.45	-1.5	17,922	-0.01%
2023/07/20	5.4	26.46	5	26.55	26.60	0.4	17,686	0.00%
2023/07/19	3	26.40	1	26.45	26.45	2	17,536	0.01%
2023/07/18	0	0.00	1.2	26.41	26.45	-1.2	17,454	-0.01%
2023/07/17	1.2	26.43	22.4	26.41	26.45	-21.2	17,439	-0.12%
2023/07/14	1	26.15	17	26.06	26.30	-16	17,330	-0.09%
2023/07/13	0.3	26.00	0	0.00	26.00	0.3	17,212	0.00%
2023/07/12	0.5	25.75	15	25.69	25.95	-14.5	17,202	-0.08%
2023/07/11	0	0.00	1	25.60	25.80	-1	17,178	-0.01%
2023/07/10	10.9	25.49	5.2	25.60	25.45	5.7	17,133	0.03%
2023/07/07	3.3	25.62	2	25.53	25.55	1.3	17,090	0.01%
2023/07/06	7.2	25.94	2.2	25.99	25.80	5	17,046	0.03%
2023/07/05	0	0.00	1	26.15	26.15	-1	16,503	-0.01%
2023/07/04	5.1	26.08	15	26.05	26.05	-9.9	16,516	-0.06%
2023/07/03	0.1	26.11	0.1	26.25	26.20	0	17,050	0.00%
2023/06/29	2.3	25.96	8	25.95	25.95	-5.7	17,356	-0.03%
2023/06/28	3.9	26.14	2	26.20	26.10	1.9	17,343	0.01%
2023/06/27	0.2	26.20	7.1	26.29	26.20	-6.9	17,375	-0.04%
2023/06/26	3.2	26.30	11	26.38	26.35	-7.8	17,445	-0.04%
2023/06/21	2.5	26.27	31	26.35	26.40	-28.5	17,372	-0.16%
2023/06/20	1.1	26.15	4.3	26.30	26.30	-3.2	17,509	-0.02%
2023/06/19	6.3	26.11	4	26.15	26.30	2.3	17,602	0.01%
2023/06/16	0.1	26.25	10	26.31	26.20	-9.9	17,763	-0.06%
2023/06/15	3.3	26.17	2	26.15	26.25	1.3	17,695	0.01%
2023/06/14	1.2	26.21	24	26.30	26.25	-22.9	18,005	-0.13%
2023/06/13	0	0.00	8	26.35	26.30	-8	18,799	-0.04%
2023/06/12	30.8	26.20	62	26.26	26.20	-31.3	18,972	-0.16%
2023/06/09	3.5	26.56	0.5	26.60	26.50	3	19,209	0.02%
2023/06/08	2.5	26.57	5	26.55	26.60	-2.5	19,690	-0.01%
2023/06/07	1.1	26.55	6	26.62	26.70	-4.9	20,013	-0.02%
2023/06/06	0	0.00	2	26.65	26.55	-2	20,186	-0.01%
2023/06/05	4	26.31	18	26.35	26.35	-14	20,288	-0.07%
2023/06/02	2	26.03	0	0.00	26.00	2	20,283	0.01%
2023/06/01	2.7	25.86	0	0.00	25.85	2.7	20,341	0.01%
2023/05/31	10	25.90	2.1	25.95	25.90	7.9	20,433	0.04%
2023/05/30	1	25.90	1	25.95	25.90	0	20,093	0.00%
2023/05/29	2	25.85	0	0.00	25.80	2	20,295	0.01%
2023/05/26	1.6	25.78	7	25.91	25.75	-5.4	21,019	-0.03%
2023/05/25	25.3	25.87	1	25.85	25.80	24.3	21,338	0.11%
2023/05/24	11	26.00	0.2	26.05	26.10	10.8	21,844	0.05%
2023/05/23	4.8	26.15	8.5	26.10	26.10	-3.7	24,309	-0.02%
2023/05/22	1.6	26.27	38	26.28	26.20	-36.4	24,670	-0.15%
2023/05/19	1	26.00	8	26.17	26.30	-7	24,822	-0.03%
2023/05/18	2	25.90	11.7	25.99	26.00	-9.7	24,535	-0.04%
2023/05/17	2.1	25.66	1.1	25.71	25.90	1	24,518	0.00%
2023/05/16	0.6	25.34	8.1	25.56	25.70	-7.5	24,504	-0.03%
2023/05/15	0	0.00	2.1	25.30	25.30	-2.1	24,649	-0.01%
2023/05/12	2.2	25.26	0	0.00	25.25	2.2	24,732	0.01%
2023/05/11	6.5	25.41	28	25.42	25.45	-21.5	24,717	-0.09%
2023/05/10	0	0.00	15.5	25.40	25.50	-15.5	24,967	-0.06%
2023/05/09	1.1	24.95	6	24.96	25.05	-5	24,612	-0.02%
2023/05/08	0.6	24.95	8.7	24.99	24.95	-8.1	24,684	-0.03%
2023/05/05	0.2	24.90	5.2	24.94	24.95	-5	24,564	-0.02%
2023/05/04	0	0.00	10.5	24.84	24.90	-10.5	24,734	-0.04%
2023/05/03	7.4	24.71	29.4	24.73	24.80	-22	24,849	-0.09%
2023/05/02	28.2	24.64	1.5	24.91	24.90	26.7	25,028	0.11%
2023/04/28	0	0.00	10	24.95	24.95	-10	25,602	-0.04%
2023/04/27	13	24.70	0.5	24.84	24.80	12.6	25,915	0.05%
2023/04/25	2	24.90	0	0.00	24.95	2	26,059	0.01%
2023/04/24	1.2	24.77	52.3	24.76	25.00	-51.1	26,186	-0.20%
2023/04/21	9	24.87	0	0.00	24.85	9	26,318	0.03%
2023/04/20	28.2	24.90	2	24.95	24.90	26.2	26,408	0.10%
2023/04/19	4	25.04	10.3	25.10	25.05	-6.3	26,893	-0.02%
2023/04/18	1	25.25	6	25.28	25.30	-5	26,824	-0.02%
2023/04/17	1.2	25.24	0	0.00	25.25	1.2	26,845	0.00%
2023/04/14	0	0.00	4	25.30	25.45	-4	26,928	-0.01%
2023/04/13	2.4	25.22	0.5	25.30	25.30	1.9	26,870	0.01%
2023/04/12	0	0.00	0.5	25.30	25.30	-0.5	26,846	0.00%
2023/04/11	0.3	25.20	4.5	25.22	25.25	-4.2	26,870	-0.02%
2023/04/10	1.6	24.94	5.5	24.96	25.00	-3.9	26,754	-0.01%
2023/04/07	9.6	25.04	4.5	24.97	25.00	5.1	26,718	0.02%
2023/04/06	35.2	25.47	21.4	25.45	25.45	13.8	26,524	0.05%
2023/03/31	3.4	25.15	13	25.15	25.30	-9.6	25,953	-0.04%
2023/03/30	1.7	24.95	11.3	24.97	25.00	-9.6	25,577	-0.04%
2023/03/29	3	24.90	201	24.90	24.90	-198	25,366	-0.78%	大賣/鉅額交易
2023/03/28	0	0.00	2	24.75	24.80	-2	25,574	-0.01%
2023/03/27	2.1	24.70	8	24.70	24.70	-5.9	25,631	-0.02%
2023/03/24	8	24.56	8	24.61	24.70	0	25,780	0.00%
2023/03/23	2	24.33	12	24.59	24.65	-10	25,780	-0.04%
2023/03/22	0.1	24.10	12.2	24.33	24.45	-12.1	25,746	-0.05%
2023/03/21	2.2	23.97	122	23.87	23.95	-119.8	25,969	-0.46%	大賣/鉅額交易
2023/03/20	58.5	23.70	4	23.70	23.75	54.5	25,940	0.21%
2023/03/17	5	23.78	3	23.73	23.70	2	25,820	0.01%
2023/03/16	52.3	23.62	0.3	23.60	23.55	52	25,737	0.20%
2023/03/15	10.7	24.08	5.1	24.12	24.00	5.7	25,346	0.02%
2023/03/14	16.5	24.08	0	0.00	24.05	16.5	25,227	0.07%
2023/03/13	14.2	24.27	4	24.30	24.35	10.2	24,999	0.04%
2023/03/10	18.6	24.63	0	0.00	24.55	18.6	24,830	0.07%
2023/03/09	14	24.96	626	24.85	24.85	-612	24,730	-2.47%	大賣/鉅額交易
2023/03/08	8.5	24.96	10	25.00	25.00	-1.5	25,046	-0.01%
2023/03/07	6	24.94	16.5	24.96	25.00	-10.5	25,186	-0.04%
2023/03/06	5	24.84	7.4	24.80	24.85	-2.4	25,275	-0.01%
2023/03/03	617.1	24.70	7	24.66	24.65	610.1	25,394	2.40%	大買/鉅額交易
2023/03/02	72.1	24.70	58.8	24.69	24.70	13.3	25,413	0.05%
2023/03/01	32.3	24.79	0	0.00	24.80	32.3	25,464	0.13%
2023/02/24	4.2	24.93	1	24.95	24.95	3.2	25,274	0.01%
2023/02/23	101.7	24.99	4.6	24.96	24.95	97.1	24,712	0.39%	大買/
2023/02/22	20.1	24.77	29.1	24.77	24.90	-9	24,520	-0.04%
2023/02/21	126.8	24.69	47.6	24.71	24.75	79.2	24,211	0.33%	大買/
2023/02/20	27.1	25.88	14.4	25.96	26.00	12.7	22,032	0.06%
2023/02/17	1.3	25.41	3	25.40	25.40	-1.7	22,020	-0.01%
2023/02/16	6.1	25.09	0	0.00	25.10	6.1	22,302	0.03%
2023/02/15	1.2	25.08	0	0.00	25.05	1.2	22,859	0.01%
2023/02/14	15.3	25.24	24	25.32	25.25	-8.7	22,744	-0.04%
2023/02/13	217.3	24.77	22.7	24.95	25.20	194.6	22,744	0.86%	大買/鉅額交易
2023/02/10	14	24.69	10.7	24.71	24.70	3.3	22,403	0.01%
2023/02/09	6	24.64	4	24.54	24.60	2	22,403	0.01%
2023/02/08	10.4	24.58	16.1	24.50	24.50	-5.7	22,448	-0.03%
2023/02/07	23.1	24.49	0	0.00	24.40	23.1	22,204	0.10%
2023/02/06	14.3	24.59	1	24.60	24.50	13.3	22,109	0.06%
2023/02/03	12	24.66	1.3	24.77	24.70	10.7	21,991	0.05%
2023/02/02	12.6	24.68	0.9	24.80	24.65	11.7	22,066	0.05%
2023/02/01	3	24.62	5.7	24.62	24.65	-2.7	21,983	-0.01%
2023/01/31	4.5	24.63	0	0.00	24.50	4.5	22,091	0.02%
2023/01/30	3.3	24.51	39.9	24.57	24.90	-36.6	21,892	-0.17%
2023/01/17	20.9	24.22	2	24.25	24.15	18.9	21,493	0.09%
2023/01/16	0	0.00	86	24.54	24.45	-86	21,542	-0.40%
2023/01/13	3.2	24.29	3.2	24.32	24.25	0	21,747	0.00%
2023/01/12	2.1	24.15	8.1	24.09	24.05	-6	22,253	-0.03%
2023/01/11	6.1	24.28	0	0.00	24.20	6.1	22,618	0.03%
2023/01/10	0.2	24.45	1	24.45	24.50	-0.8	23,176	0.00%
2023/01/09	31	24.48	19	24.48	24.60	12	23,482	0.05%
2023/01/06	1.1	23.91	1	24.00	23.95	0.1	23,520	0.00%
2023/01/05	3	23.98	5.7	24.01	24.00	-2.7	24,293	-0.01%
2023/01/04	13.1	23.85	15	23.90	23.80	-1.9	24,469	-0.01%
2023/01/03	8	23.98	1	24.05	24.00	7	24,994	0.03%
2022/12/30	2.2	24.08	0	0.00	24.05	2.2	25,089	0.01%
2022/12/29	10	23.94	3	24.00	24.10	7	25,674	0.03%
2022/12/28	4.1	24.06	1	24.20	24.05	3.1	25,844	0.01%
2022/12/27	1	24.20	0	0.00	24.30	1	26,088	0.00%
2022/12/23	16	24.09	0	0.00	24.10	16	26,908	0.06%
2022/12/22	1	24.25	0	0.00	24.35	1	27,330	0.00%
2022/12/21	2.4	24.06	0.5	24.15	24.10	1.9	27,681	0.01%
2022/12/20	21.6	23.97	0	0.00	24.00	21.6	27,990	0.08%
2022/12/19	4.2	24.10	0	0.00	24.30	4.2	28,030	0.01%
2022/12/16	3.3	24.32	0	0.00	24.25	3.3	28,079	0.01%
2022/12/15	2.1	24.51	5	24.45	24.60	-2.9	28,313	-0.01%
2022/12/14	1	24.60	2.2	24.58	24.65	-1.2	28,358	0.00%
2022/12/13	25.4	24.26	1	24.35	24.20	24.4	28,309	0.09%
2022/12/12	1	24.50	1	24.55	24.55	0	27,953	0.00%
2022/12/09	3	24.60	4	24.65	24.65	-1	28,309	0.00%
2022/12/08	5.2	24.39	5	24.59	24.65	0.2	28,421	0.00%
2022/12/07	1.1	24.31	4.6	24.25	24.40	-3.6	28,384	-0.01%
2022/12/06	26.3	24.16	1	24.20	24.20	25.3	28,176	0.09%
2022/12/05	4.3	24.32	10.1	24.42	24.25	-5.8	28,230	-0.02%
2022/12/02	21.3	24.24	0	0.00	24.15	21.3	28,164	0.08%
2022/12/01	23.1	24.69	2	24.70	24.60	21.1	28,065	0.08%
2022/11/30	2.2	24.74	7	24.94	24.80	-4.8	27,907	-0.02%
2022/11/29	9	24.47	3.4	24.34	24.50	5.6	27,597	0.02%
2022/11/28	13.3	23.81	5	24.00	24.10	8.3	27,285	0.03%
2022/11/25	12.3	24.01	0.1	24.20	24.15	12.2	27,359	0.04%
2022/11/24	13.3	24.16	20	24.21	24.25	-6.7	27,342	-0.02%
2022/11/23	6	24.01	1	23.85	24.00	5	27,320	0.02%
2022/11/22	15	23.66	1.1	23.51	23.75	13.9	27,186	0.05%
2022/11/21	4.4	23.62	1	23.60	23.75	3.4	27,053	0.01%
2022/11/18	9.3	23.55	1	23.60	23.70	8.3	26,863	0.03%
2022/11/17	15.5	23.65	0	0.00	23.75	15.5	26,730	0.06%
2022/11/16	12.1	23.96	0	0.00	24.00	12.1	26,587	0.05%
2022/11/15	4.5	24.03	8	24.05	24.20	-3.6	26,305	-0.01%
2022/11/14	2	24.00	1	23.95	24.05	1	25,900	0.00%
2022/11/11	7	23.69	59	23.71	24.00	-52	25,449	-0.20%
2022/11/10	16.6	23.27	4	23.25	23.20	12.6	24,852	0.05%
2022/11/09	31.3	23.43	0	0.00	23.45	31.3	24,785	0.13%
2022/11/08	19.1	23.42	2.9	23.48	23.50	16.2	24,490	0.07%
2022/11/07	9	23.28	7	23.32	23.50	2	24,427	0.01%
2022/11/04	13.1	22.94	0	0.00	23.05	13.1	24,457	0.05%
2022/11/03	8.1	23.07	0	0.00	23.05	8.1	24,429	0.03%
2022/11/02	11.6	23.27	3	23.25	23.25	8.6	24,583	0.04%
2022/11/01	2	23.43	2	23.40	23.40	0	24,560	0.00%
2022/10/31	5.3	23.37	0	0.00	23.20	5.3	24,549	0.02%
2022/10/28	6.3	23.16	1	23.20	23.15	5.3	24,458	0.02%
2022/10/27	11.3	23.18	0	0.00	23.10	11.3	24,668	0.05%
2022/10/26	4	23.30	67	23.12	23.20	-63	24,592	-0.26%
2022/10/25	22.3	22.58	0	0.00	22.80	22.3	24,368	0.09%
2022/10/24	22.3	22.78	0	0.00	22.85	22.3	24,346	0.09%
2022/10/21	31.3	22.95	7	22.68	22.95	24.3	24,367	0.10%
2022/10/20	14	22.35	2	22.00	22.55	12	24,420	0.05%
2022/10/19	20.3	22.83	0	0.00	22.50	20.3	24,148	0.08%
2022/10/18	31.8	22.94	1	23.05	23.00	30.8	24,006	0.13%
2022/10/17	16.8	23.12	30	23.06	23.10	-13.3	23,675	-0.06%
2022/10/14	20.6	23.62	11.7	23.67	23.55	8.9	23,619	0.04%
2022/10/13	59.9	23.84	7.1	23.68	23.75	52.8	23,349	0.23%
2022/10/12	19.2	24.31	23	24.46	24.60	-3.8	22,797	-0.02%
2022/10/11	45.4	24.54	27	24.60	24.40	18.4	22,867	0.08%
2022/10/07	15.1	25.30	10.9	25.35	25.30	4.2	22,305	0.02%
2022/10/06	11.7	25.32	12.9	25.22	25.45	-1.2	22,453	-0.01%
2022/10/05	50.4	25.30	0.9	25.40	25.25	49.5	22,312	0.22%
2022/10/04	29.6	25.42	1	25.35	25.30	28.6	22,603	0.13%
2022/10/03	16.3	25.37	3	25.40	25.35	13.3	23,041	0.06%
2022/09/30	25.2	25.87	12.1	25.92	25.75	13.1	22,887	0.06%
2022/09/29	27.7	25.98	3.8	26.12	26.10	23.8	22,759	0.10%
2022/09/28	18.3	26.06	16.1	26.15	26.10	2.2	22,658	0.01%
2022/09/27	17.9	26.20	7.8	26.22	26.15	10.1	22,376	0.04%
2022/09/26	16.1	26.41	0.9	26.45	26.35	15.2	22,217	0.07%
2022/09/23	31.9	26.77	1.8	26.90	26.75	30.1	22,276	0.14%
2022/09/22	28.9	26.83	2.3	26.84	26.80	26.6	22,245	0.12%
2022/09/21	5	27.26	1	27.35	27.30	4	21,945	0.02%
2022/09/20	1.1	27.45	2.5	27.42	27.40	-1.4	21,898	-0.01%
2022/09/19	1.4	27.50	0.5	27.50	27.40	0.9	21,916	0.00%
2022/09/16	8.9	27.37	1.8	27.55	27.40	7.1	21,998	0.03%
2022/09/15	1	27.35	3.4	27.57	27.55	-2.4	21,723	-0.01%
2022/09/14	27	27.52	2.1	27.61	27.40	24.9	21,826	0.11%
2022/09/13	1	27.75	3.5	27.86	27.75	-2.5	21,825	-0.01%
2022/09/12	3	27.60	13.7	27.71	27.75	-10.7	21,909	-0.05%
2022/09/08	4	27.46	1.9	27.52	27.50	2.1	22,215	0.01%
2022/09/07	25.6	27.38	0.9	27.50	27.30	24.7	22,493	0.11%
2022/09/06	3.5	27.79	11.1	27.85	27.80	-7.6	22,502	-0.03%
2022/09/05	15.4	27.53	0	0.00	27.55	15.4	22,607	0.07%
2022/09/02	6.7	27.64	1	27.65	27.60	5.7	22,677	0.03%
2022/09/01	22.2	27.71	0	0.00	27.65	22.2	22,680	0.10%
2022/08/31	0.1	27.85	6.3	28.01	28.20	-6.2	22,507	-0.03%
2022/08/30	0.4	27.90	2	27.70	27.65	-1.7	22,279	-0.01%
2022/08/29	3.9	27.61	21.1	27.65	27.70	-17.2	22,262	-0.08%
2022/08/26	3	27.90	9	27.92	28.00	-6	22,205	-0.03%
2022/08/25	10	27.82	1	28.00	27.80	9	22,389	0.04%
2022/08/24	10.2	27.53	1.9	27.72	27.65	8.3	22,660	0.04%
2022/08/23	3	27.55	2	27.55	27.55	1	23,486	0.00%
2022/08/22	13.6	27.86	12	27.85	27.80	1.6	23,625	0.01%
2022/08/19	5.1	28.01	10	27.99	28.05	-4.9	23,772	-0.02%
2022/08/18	18.1	28.05	0	0.00	28.05	18.1	24,571	0.07%
2022/08/17	4.8	28.20	0	0.00	28.25	4.8	24,592	0.02%
2022/08/16	10.8	28.25	0.1	28.40	28.30	10.7	24,579	0.04%
2022/08/15	0.2	28.50	20	28.37	28.35	-19.8	24,915	-0.08%
2022/08/12	10	28.45	1	28.45	28.45	9	25,136	0.04%
2022/08/11	8	28.43	4	28.48	28.50	4	25,489	0.02%
2022/08/10	1.1	28.12	0	0.00	28.15	1.1	25,919	0.00%
2022/08/09	17.2	27.89	15	27.91	28.10	2.2	26,201	0.01%
2022/08/08	25.1	27.50	1	27.50	27.60	24.1	26,293	0.09%
2022/08/05	0	0.00	4	27.53	27.55	-4	26,864	-0.01%
2022/08/04	6.5	27.19	6	27.23	27.30	0.5	27,340	0.00%
2022/08/03	13.3	27.00	0.9	27.30	27.20	12.4	27,583	0.04%
2022/08/02	6.3	27.08	6	27.44	27.35	0.3	28,013	0.00%
2022/08/01	26.3	27.33	2	27.40	27.20	24.3	28,162	0.09%
2022/07/29	29.6	27.27	0	0.00	27.50	29.6	28,435	0.10%
2022/07/28	32.2	27.33	13	27.59	27.65	19.2	28,289	0.07%
2022/07/27	12.2	29.24	99.3	29.20	29.35	-87.1	28,025	-0.31%
2022/07/26	1	29.10	1	29.15	29.20	0	27,904	0.00%
2022/07/25	2.8	29.34	2	29.45	29.15	0.8	27,790	0.00%
2022/07/22	0	0.00	30	28.83	29.05	-30	27,909	-0.11%
2022/07/21	1	28.45	5	28.00	28.45	-4	27,922	-0.01%
2022/07/20	8.8	27.91	0	0.00	27.85	8.8	27,933	0.03%
2022/07/19	13.1	27.77	0	0.00	27.85	13.1	27,927	0.05%
2022/07/18	1.1	27.29	6	28.00	28.00	-5	28,027	-0.02%
2022/07/15	1.2	27.09	2	27.15	27.20	-0.8	27,870	0.00%
2022/07/14	11	27.38	2	27.45	27.40	9	27,967	0.03%
2022/07/13	5.4	27.18	19	27.20	27.10	-13.6	27,947	-0.05%
2022/07/12	21.1	26.58	10	26.57	26.50	11.1	28,125	0.04%
2022/07/11	39.1	27.38	1.1	27.20	27.05	38	27,990	0.14%
2022/07/08	3.5	28.54	0	0.00	28.30	3.5	28,352	0.01%
2022/07/07	24.1	28.36	4	28.44	28.60	20.1	28,510	0.07%
2022/07/06	18.1	28.81	0	0.00	28.60	18.1	28,719	0.06%
2022/07/05	4.1	28.99	5.2	29.10	29.05	-1.1	29,133	0.00%
2022/07/04	3.1	29.15	2.8	29.09	28.95	0.3	29,590	0.00%
2022/07/01	1.3	29.06	5.4	29.06	29.10	-4.1	30,456	-0.01%
2022/06/30	4	29.08	0.4	29.25	29.00	3.6	30,507	0.01%
2022/06/29	0.4	29.45	0	0.00	29.40	0.4	30,565	0.00%
2022/06/28	0.3	29.73	4	29.68	29.70	-3.8	30,665	-0.01%
2022/06/27	5.1	29.90	0	0.00	29.70	5.1	30,904	0.02%
2022/06/24	1	29.50	23	29.62	29.65	-22	31,025	-0.07%
2022/06/23	4	29.25	1	29.45	29.40	3	31,097	0.01%
2022/06/22	7.4	28.94	0	0.00	28.95	7.4	30,976	0.02%
2022/06/21	6.4	29.32	6	29.41	29.50	0.4	30,840	0.00%
2022/06/20	2	29.25	10	29.34	29.00	-8	30,838	-0.03%
2022/06/17	4.1	29.05	1	29.20	29.10	3.1	30,830	0.01%
2022/06/16	7	29.56	8.6	29.70	29.50	-1.6	30,482	-0.01%
2022/06/15	5.4	29.10	19.3	29.20	29.15	-13.9	30,603	-0.05%
2022/06/14	2	29.00	8	29.11	29.45	-6	30,745	-0.02%
2022/06/13	11.5	28.93	20	28.90	28.90	-8.5	30,810	-0.03%
2022/06/10	0	0.00	21	29.35	29.15	-21	30,665	-0.07%
2022/06/09	9.2	29.15	0	0.00	29.15	9.2	30,719	0.03%
2022/06/08	2.1	29.48	0	0.00	29.50	2.1	30,664	0.01%
2022/06/07	7.1	29.38	1	29.40	29.35	6.1	30,891	0.02%
2022/06/06	5.9	29.54	4	29.58	29.60	1.9	31,008	0.01%
2022/06/02	6	29.59	0	0.00	29.55	6	31,306	0.02%
2022/06/01	9.1	29.93	0	0.00	29.80	9.1	31,558	0.03%
2022/05/31	0	0.00	6	30.60	30.60	-6	31,353	-0.02%
2022/05/30	0	0.00	10	29.88	30.05	-10	30,566	-0.03%
2022/05/27	2	29.10	17	29.31	29.40	-15	30,477	-0.05%
2022/05/26	36.7	28.80	1	28.95	28.80	35.7	30,519	0.12%
2022/05/25	1	29.70	0	0.00	29.55	1	30,243	0.00%
2022/05/24	3	29.50	13	29.44	29.45	-10	30,635	-0.03%
2022/05/23	4	29.00	8	29.56	29.45	-4	30,589	-0.01%
2022/05/20	4.1	28.87	12	29.03	28.90	-7.9	30,556	-0.03%
2022/05/19	19.2	28.78	6	28.77	28.75	13.2	30,358	0.04%
2022/05/18	21.9	29.04	8	29.54	29.60	13.9	29,968	0.05%
2022/05/17	21.6	28.81	9	29.12	28.60	12.6	29,719	0.04%
2022/05/16	17.5	29.05	5	29.23	29.10	12.5	29,628	0.04%
2022/05/13	17.2	29.43	17	29.31	29.45	0.2	29,513	0.00%
2022/05/12	70.1	29.92	21.2	29.79	29.50	48.9	29,045	0.17%
2022/05/11	11.4	30.35	11	30.27	30.65	0.4	28,676	0.00%
2022/05/10	15.9	30.08	21	30.24	30.35	-5.1	28,560	-0.02%
2022/05/09	6.5	30.95	4	30.84	30.70	2.5	28,178	0.01%
2022/05/06	12.7	31.51	5	31.48	31.80	7.7	28,159	0.03%
2022/05/05	2.1	32.21	5.1	32.18	32.10	-3	28,325	-0.01%
2022/05/04	5	32.58	2	32.43	32.40	3	28,119	0.01%
2022/05/03	16.6	33.01	0	0.00	32.70	16.6	28,203	0.06%
2022/04/29	6	33.58	2	33.85	33.85	4	27,989	0.01%
2022/04/28	1.2	33.15	3	33.27	33.30	-1.8	27,975	-0.01%
2022/04/27	11.2	33.02	7	33.05	33.20	4.2	27,580	0.02%
2022/04/26	5.2	33.05	5	32.90	33.45	0.2	27,301	0.00%
2022/04/25	10.1	32.46	8	32.40	32.45	2.1	26,959	0.01%
2022/04/22	4.1	32.52	11	32.55	33.00	-6.9	26,784	-0.03%
2022/04/21	5.3	32.07	1	32.15	32.20	4.3	26,673	0.02%
2022/04/20	17.1	31.99	33	32.02	32.50	-15.9	26,892	-0.06%
2022/04/19	8	32.49	3.2	32.20	32.15	4.8	26,908	0.02%
2022/04/18	31	32.28	44.2	32.25	32.20	-13.1	26,963	-0.05%
2022/04/15	5.6	33.35	16	33.36	33.30	-10.4	26,415	-0.04%
2022/04/14	13.9	33.82	22	33.37	33.35	-8.1	26,342	-0.03%
2022/04/13	2	35.30	4.4	35.19	35.25	-2.4	25,645	-0.01%
2022/04/12	8.5	35.00	29.3	35.05	35.15	-20.7	25,441	-0.08%
2022/04/11	14.3	35.23	28	35.08	35.35	-13.7	25,024	-0.05%
2022/04/08	1.7	34.06	3.2	34.29	34.85	-1.5	24,284	-0.01%
2022/04/07	18.4	34.32	11.1	34.45	33.75	7.3	23,842	0.03%
2022/04/06	7.9	33.07	43.2	33.66	34.05	-35.3	22,977	-0.15%
2022/04/01	19	33.02	23	33.05	33.00	-4	22,610	-0.02%
2022/03/31	2	33.03	27.3	33.13	33.05	-25.3	22,363	-0.11%
2022/03/30	3.4	32.72	8	32.69	32.85	-4.6	22,078	-0.02%
2022/03/29	3	32.28	2	32.45	32.30	1	21,769	0.00%
2022/03/28	5	31.83	20.2	31.93	32.10	-15.2	21,517	-0.07%
2022/03/25	2	31.75	13.1	31.72	31.80	-11.1	21,349	-0.05%
2022/03/24	1.1	31.70	6.3	31.66	31.80	-5.2	21,255	-0.02%
2022/03/23	16.2	31.60	9.1	31.59	31.70	7.1	21,237	0.03%
2022/03/22	0.3	31.20	0	31.27	31.40	0.3	20,979	0.00%
2022/03/21	3	31.15	3	31.20	31.15	0	20,700	0.00%
2022/03/18	6.2	31.06	1	31.30	31.05	5.2	20,610	0.03%
2022/03/17	1	31.45	0	0.00	30.90	1	20,246	0.00%
2022/03/16	3.5	30.46	5	30.44	30.50	-1.5	19,838	-0.01%
2022/03/15	3.1	29.97	0.1	30.05	30.10	3	19,599	0.02%
2022/03/14	1	30.00	2	30.03	30.05	-1	19,488	-0.01%
2022/03/11	3	29.92	2	29.90	29.95	1	19,522	0.01%
2022/03/10	0.5	29.75	3.4	29.71	29.90	-2.9	19,461	-0.01%
2022/03/09	5	28.90	0	0.00	28.80	5	19,237	0.03%
2022/03/08	2	29.05	10	28.95	28.95	-8	19,069	-0.04%
2022/03/07	38.2	29.09	42	29.18	29.20	-3.8	18,755	-0.02%
2022/03/04	2	29.43	0	0.00	29.70	2	18,877	0.01%
2022/03/03	3.8	29.93	0	0.00	29.95	3.8	18,961	0.02%
2022/03/02	0.2	29.90	0.4	29.85	29.90	-0.3	19,008	0.00%
2022/03/01	7	29.43	0.1	29.80	29.80	6.9	18,859	0.04%
2022/02/25	7.1	29.28	2	29.30	29.45	5.1	19,000	0.03%
2022/02/24	13.9	29.52	55	29.35	29.60	-41.1	18,467	-0.22%
2022/02/23	3.1	29.99	22.1	30.00	30.00	-19	18,052	-0.11%
2022/02/22	11.6	29.92	6.2	29.85	30.00	5.4	18,132	0.03%
2022/02/21	2	30.15	0	0.00	30.20	2	17,846	0.01%
2022/02/18	12	30.48	0	0.00	30.35	12	17,825	0.07%
2022/02/17	18	30.64	26	30.48	30.50	-8	17,913	-0.04%
2022/02/16	0.2	30.60	4.3	30.71	30.65	-4.1	17,857	-0.02%
2022/02/15	10	30.35	11.3	30.26	30.25	-1.3	17,736	-0.01%
2022/02/14	0	0.00	9	30.25	30.35	-9	18,057	-0.05%
2022/02/11	14	30.28	7.6	30.37	30.40	6.4	18,304	0.03%
2022/02/10	1.3	30.27	23	30.20	30.30	-21.7	18,248	-0.12%
2022/02/09	9	30.17	13.7	30.25	30.35	-4.7	18,159	-0.03%
2022/02/08	13.1	30.07	11	30.07	30.10	2.1	17,802	0.01%
2022/02/07	6.1	29.62	24.4	29.55	29.95	-18.3	17,460	-0.10%
2022/01/26	20	28.85	22	28.99	29.00	-2	16,923	-0.01%
2022/01/25	6.1	28.52	0	0.00	28.85	6.1	16,852	0.04%
2022/01/24	4	28.74	1.2	28.73	28.85	2.8	16,611	0.02%
2022/01/21	2	28.78	5	28.69	28.85	-3	16,652	-0.02%
2022/01/20	7	28.80	1	29.00	28.95	6	16,580	0.04%
2022/01/19	10.9	29.02	0	0.00	29.00	10.9	16,539	0.07%
2022/01/18	1	29.30	8.2	29.30	29.20	-7.2	16,580	-0.04%
2022/01/17	7	29.19	3.8	29.19	29.20	3.2	16,515	0.02%
2022/01/14	22.3	29.68	20.1	29.79	29.50	2.2	16,375	0.01%
2022/01/13	33.5	29.51	26	29.61	29.90	7.5	16,353	0.05%
2022/01/12	23.5	29.30	17.9	29.38	29.40	5.6	16,038	0.03%
2022/01/11	10	29.10	21.4	29.18	29.30	-11.4	15,830	-0.07%
2022/01/10	5.3	28.87	102.2	28.81	28.95	-96.9	15,589	-0.62%	大賣/
2022/01/07	17.5	28.94	32.2	28.94	28.95	-14.7	15,599	-0.09%
2022/01/06	2	28.48	38.5	28.41	28.55	-36.5	15,267	-0.24%
2022/01/05	2	28.00	10	28.20	28.20	-8	14,964	-0.05%
2022/01/04	0	0.00	2	28.05	28.10	-2	15,078	-0.01%
2022/01/03	24.3	28.10	0	0.00	28.00	24.3	15,109	0.16%
2021/12/30	6.1	28.01	1.4	28.04	28.05	4.8	15,184	0.03%
2021/12/29	2	28.00	69.3	28.02	28.05	-67.3	15,235	-0.44%
2021/12/28	2	27.95	1	28.00	28.00	1	15,216	0.01%
2021/12/27	2	27.90	10	27.93	27.95	-8	15,232	-0.05%
2021/12/24	0	0.00	2.1	27.95	27.95	-2.1	15,526	-0.01%
2021/12/23	0.2	27.90	5.2	27.90	27.90	-5	15,713	-0.03%
2021/12/22	3	27.83	15	27.88	27.90	-12	15,935	-0.08%
2021/12/21	0.8	27.85	7.1	27.87	27.95	-6.3	15,970	-0.04%
2021/12/20	7.1	27.85	5	27.80	27.80	2.1	16,105	0.01%
2021/12/17	6	27.88	17.5	27.91	28.00	-11.5	16,162	-0.07%
2021/12/16	0	0.00	10.6	27.70	27.85	-10.6	16,103	-0.07%
2021/12/15	1.1	27.70	1	27.65	27.70	0.1	16,649	0.00%
2021/12/14	2.3	27.73	0.1	27.80	27.75	2.2	17,018	0.01%
2021/12/13	0.1	27.95	7	28.00	27.85	-6.9	17,039	-0.04%
2021/12/10	0.3	28.00	0	0.00	27.95	0.3	16,974	0.00%
2021/12/09	3	27.90	1	27.90	28.00	2	17,054	0.01%
2021/12/08	0.5	27.95	1.7	27.95	28.00	-1.2	17,096	-0.01%
2021/12/07	0.3	27.75	0	0.00	28.00	0.3	17,150	0.00%
2021/12/06	0.1	27.90	1	27.90	27.90	-0.9	17,161	-0.01%
2021/12/03	0.6	27.77	2	27.80	27.85	-1.5	17,375	-0.01%
2021/12/01	0.5	27.35	7.3	27.54	27.55	-6.8	17,536	-0.04%
2021/11/30	7.2	27.30	0.2	27.25	26.95	7	17,713	0.04%
2021/11/29	4.3	27.28	7	27.34	27.20	-2.7	17,555	-0.02%
2021/11/26	4.4	27.54	5	27.59	27.60	-0.6	18,159	0.00%
2021/11/24	14.5	27.98	52.3	27.95	28.00	-37.8	20,638	-0.18%
2021/11/23	3	27.33	1	27.40	27.40	2	21,097	0.01%
2021/11/22	7.5	27.31	2.5	27.37	27.50	5	21,440	0.02%
2021/11/19	16.1	27.71	12.4	27.74	27.65	3.6	21,606	0.02%
2021/11/18	3.5	27.86	1	27.95	27.95	2.5	22,181	0.01%
2021/11/17	0.8	27.85	1	27.90	27.95	-0.2	22,368	0.00%
2021/11/16	20.6	27.90	3	27.88	27.90	17.6	22,525	0.08%
2021/11/15	8.9	27.89	22.1	27.85	27.95	-13.2	22,819	-0.06%
2021/11/12	2.1	27.62	2	27.65	27.60	0.1	22,868	0.00%
2021/11/11	15.3	27.50	15.1	27.60	27.75	0.2	23,019	0.00%
2021/11/10	10	27.30	14.1	27.35	27.35	-4.1	22,766	-0.02%
2021/11/09	10.2	26.85	0	0.00	27.00	10.2	22,490	0.05%
2021/11/08	4.2	26.85	22	26.90	26.90	-17.9	22,524	-0.08%
2021/11/05	0	0.00	0.3	26.86	26.80	-0.3	22,508	0.00%
2021/11/04	0.9	26.70	0	0.00	26.70	0.9	22,650	0.00%
2021/11/03	0.3	26.65	1	26.70	26.70	-0.7	22,821	0.00%
2021/11/01	2	26.65	10.7	26.77	26.65	-8.7	23,062	-0.04%
2021/10/29	4	26.48	63.1	26.55	26.55	-59.1	23,108	-0.26%
2021/10/28	0	0.00	12	26.70	26.60	-12	22,959	-0.05%
2021/10/27	3.1	26.62	57	26.75	26.75	-53.9	23,112	-0.23%
2021/10/26	3	26.50	2.1	26.62	26.65	0.9	23,197	0.00%
2021/10/25	1	26.35	0	0.00	26.35	1	23,185	0.00%
2021/10/22	5.3	26.45	0	0.00	26.45	5.3	23,368	0.02%
2021/10/21	7.3	26.33	2.1	26.50	26.50	5.3	23,477	0.02%
2021/10/20	3	26.27	0	0.00	26.30	3	23,426	0.01%
2021/10/19	0	0.00	1.1	26.21	26.25	-1.1	23,572	0.00%
2021/10/18	6	26.23	2	26.25	26.20	4	23,748	0.02%
2021/10/14	7	26.12	0.2	26.20	26.10	6.8	23,979	0.03%
2021/10/13	1	26.10	7	26.20	26.15	-6	24,116	-0.02%
2021/10/12	2	25.88	1.1	26.05	26.15	0.9	24,346	0.00%
2021/10/08	2.4	26.06	0.7	26.15	26.00	1.8	24,156	0.01%
2021/10/07	1	26.20	0	0.00	26.25	1	24,320	0.00%
2021/10/06	3.1	25.94	5	26.05	26.05	-1.9	24,491	-0.01%
2021/10/05	4.6	25.93	1.9	26.02	25.90	2.7	24,529	0.01%
2021/10/04	5	26.02	3.7	26.01	26.00	1.4	24,580	0.01%
2021/10/01	5.2	26.09	9	26.09	26.10	-3.8	24,614	-0.02%
2021/09/30	4.2	26.20	2	26.27	26.30	2.2	24,461	0.01%
2021/09/29	3.4	26.23	11	26.32	26.35	-7.6	24,349	-0.03%
2021/09/28	3.1	26.32	0	0.00	26.40	3.1	24,262	0.01%
2021/09/27	0.1	26.45	0.2	26.45	26.40	-0.1	24,322	0.00%
2021/09/24	1	26.25	0	0.00	26.30	1	24,287	0.00%
2021/09/23	1.3	26.16	5	26.21	26.25	-3.7	24,375	-0.02%
2021/09/22	35	25.90	1	25.90	25.90	34	24,477	0.14%
2021/09/17	4.1	26.35	20	26.37	26.25	-15.9	24,030	-0.07%
2021/09/16	10	26.33	2	26.35	26.35	8	23,797	0.03%
2021/09/15	0	0.00	2	26.35	26.30	-2	23,745	-0.01%
2021/09/14	1	26.30	10	26.35	26.35	-9	23,843	-0.04%
2021/09/13	2.5	26.30	2	26.28	26.30	0.5	23,811	0.00%
2021/09/10	1.4	26.28	0	0.00	26.30	1.4	23,932	0.01%
2021/09/08	4	26.15	1.5	26.17	26.25	2.5	24,179	0.01%
2021/09/07	12	26.14	10	26.25	26.25	2	24,088	0.01%
2021/09/06	0	0.00	16	26.20	26.25	-16	23,993	-0.07%
2021/09/03	16	26.25	5	26.28	26.30	11	23,818	0.05%
2021/09/02	14.1	26.15	132	26.18	26.25	-118	23,598	-0.50%	大賣/鉅額交易
2021/09/01	31.1	26.08	2	26.05	26.05	29.1	23,230	0.13%
2021/08/31	52.1	26.07	1	26.18	26.60	51.1	22,507	0.23%
2021/08/30	6	27.88	515.1	27.76	27.85	-509.1	20,942	-2.43%	大賣/鉅額交易
2021/08/27	29	27.47	66	27.46	27.70	-37	19,846	-0.19%
2021/08/26	22	27.30	6.2	27.35	27.40	15.8	19,041	0.08%
2021/08/25	4.1	27.34	13	27.30	27.35	-8.9	18,798	-0.05%
2021/08/24	7	27.02	17	27.03	27.30	-10	18,566	-0.05%
2021/08/23	0	0.00	3	26.93	26.90	-3	17,996	-0.02%
2021/08/20	4.3	26.89	3	26.88	26.85	1.3	17,928	0.01%
2021/08/19	2	26.80	0	0.00	26.95	2	18,302	0.01%
2021/08/18	92	27.00	15	26.88	27.00	77	17,916	0.43%
2021/08/17	101.6	26.85	0	0.00	26.95	101.6	17,749	0.57%	大買/鉅額交易
2021/08/16	5	26.75	14	26.70	26.70	-9	17,505	-0.05%
2021/08/13	13.9	26.86	20	26.90	26.95	-6.1	17,345	-0.04%
2021/08/12	0	0.00	6	26.98	27.00	-6	17,308	-0.03%
2021/08/11	1	27.00	12.4	26.95	27.00	-11.4	17,244	-0.07%
2021/08/09	0	0.00	8	26.85	26.90	-8	18,082	-0.04%
2021/08/06	0.1	26.90	3.1	26.90	26.85	-3	18,103	-0.02%
2021/08/05	24	26.85	0.3	26.95	26.90	23.7	18,629	0.13%
2021/08/04	8.7	26.90	2	26.95	26.90	6.7	20,131	0.03%
2021/08/02	0	0.00	2.1	26.90	26.90	-2.1	20,712	-0.01%
2021/07/30	0	26.55	15	26.57	26.50	-15	20,574	-0.07%
2021/07/29	0	0.00	7	26.50	26.60	-7	20,545	-0.03%
2021/07/28	5.1	26.30	3	26.45	26.50	2.1	20,655	0.01%
2021/07/27	30.1	26.50	1	26.50	26.50	29.1	21,197	0.14%
2021/07/26	1	26.55	1.1	26.55	26.50	-0.1	21,430	0.00%
2021/07/23	6.5	26.52	1	26.60	26.60	5.5	21,524	0.03%
2021/07/22	5	26.40	1	26.35	26.45	4	21,421	0.02%
2021/07/21	7.1	26.30	45.1	26.35	26.35	-38	21,320	-0.18%
2021/07/20	2.1	26.30	3	26.35	26.40	-0.9	21,381	0.00%
2021/07/19	2	26.35	4.1	26.40	26.40	-2.1	21,433	-0.01%
2021/07/16	0	0.00	18	26.41	26.50	-18	21,724	-0.08%
2021/07/15	8	26.31	10.8	26.35	26.35	-2.8	21,674	-0.01%
2021/07/14	0.2	26.20	14	26.29	26.30	-13.8	21,797	-0.06%
2021/07/13	1	26.25	10	26.25	26.25	-9	21,942	-0.04%
2021/07/12	0.4	26.25	3	26.25	26.25	-2.6	22,083	-0.01%
2021/07/09	3	26.03	16	26.14	26.20	-13	22,478	-0.06%
2021/07/08	4	26.19	0	0.00	26.20	4	22,743	0.02%
2021/07/07	0.4	26.15	15	26.10	26.15	-14.6	22,891	-0.06%
2021/07/06	0.5	26.10	1	26.15	26.15	-0.5	23,074	0.00%
2021/07/05	1	26.00	3.1	26.00	26.05	-2.1	23,161	-0.01%
2021/07/02	0	26.00	11	25.95	26.00	-11	23,201	-0.05%
2021/07/01	46.2	26.11	0	0.00	26.00	46.2	23,204	0.20%
2021/06/30	0	0.00	2.2	26.25	26.30	-2.2	23,240	-0.01%
2021/06/29	37	26.10	4	26.08	26.15	33	23,187	0.14%
2021/06/28	1	26.20	7	26.25	26.25	-6	23,308	-0.03%
2021/06/25	32	26.10	1	26.10	26.15	31	23,499	0.13%
2021/06/24	2	25.90	5	25.95	25.95	-3	23,579	-0.01%
2021/06/23	1	25.50	1.6	25.80	25.90	-0.6	23,683	0.00%
2021/06/22	7	25.49	4	25.52	25.40	3	23,735	0.01%
2021/06/21	16.3	25.43	2	25.45	25.45	14.3	23,739	0.06%
2021/06/18	34	25.54	10	25.50	25.50	24	23,754	0.10%
2021/06/17	5.2	25.50	0	0.00	25.65	5.2	23,584	0.02%
2021/06/16	16.1	25.65	1	25.70	25.60	15.1	23,962	0.06%
2021/06/15	10.2	25.70	5	25.75	25.75	5.2	23,927	0.02%
2021/06/11	0.7	25.80	0	0.00	25.80	0.7	24,103	0.00%
2021/06/09	5	25.77	0	0.00	25.70	5	24,614	0.02%
2021/06/08	5	25.78	0.3	25.85	25.95	4.7	24,734	0.02%
2021/06/07	5	25.83	1.1	25.86	25.90	3.9	25,064	0.02%
2021/06/04	1.2	25.86	1	25.85	25.95	0.2	25,575	0.00%
2021/06/03	12	25.89	0	0.00	25.95	12	26,131	0.05%
2021/06/02	1	25.85	0	0.00	26.00	1	26,310	0.00%
2021/06/01	3	25.73	2.1	25.72	25.90	0.9	26,357	0.00%
2021/05/31	9	25.52	16	25.49	25.55	-7	26,612	-0.03%
2021/05/28	10	25.37	0	0.00	25.40	10	26,718	0.04%
2021/05/27	2	25.35	0	0.00	25.30	2	26,841	0.01%
2021/05/26	4	25.48	0	0.00	25.55	4	27,010	0.01%
2021/05/25	4	25.40	1	25.40	25.40	3	27,379	0.01%
2021/05/24	4	25.30	0	0.00	25.25	4	27,482	0.01%
2021/05/21	1	25.40	0	0.00	25.45	1	27,796	0.00%
2021/05/20	8	25.23	10	25.25	25.25	-2	27,902	-0.01%
2021/05/19	8	25.48	0	0.00	25.40	8	27,954	0.03%
2021/05/18	4	25.38	10	25.44	25.60	-6	28,091	-0.02%
2021/05/17	14	24.89	15	24.91	24.95	-1	28,481	0.00%
2021/05/14	11	25.44	1.6	25.51	25.55	9.4	27,862	0.03%
2021/05/13	19.2	25.37	10.1	25.20	25.35	9.1	27,860	0.03%
2021/05/12	36	25.31	85.3	25.66	25.40	-49.3	27,438	-0.18%
2021/05/11	8	26.51	13	26.52	26.25	-5	26,033	-0.02%
2021/05/10	4	26.69	0	26.80	26.80	4	25,839	0.02%
2021/05/07	2.1	26.51	0	26.65	26.65	2.1	26,540	0.01%
2021/05/06	3	26.55	11.1	26.49	26.60	-8.1	26,979	-0.03%
2021/05/05	4	26.28	56	26.29	26.30	-52	27,096	-0.19%
2021/05/04	21.5	26.30	8.2	26.07	26.25	13.3	27,266	0.05%
2021/05/03	29.1	26.65	10.1	26.68	26.60	19	26,904	0.07%
2021/04/29	14.1	26.84	0	0.00	26.95	14.1	27,035	0.05%
2021/04/28	2	26.85	0	26.95	26.95	2	27,148	0.01%
2021/04/27	5	26.88	4.1	26.88	27.00	0.9	27,701	0.00%
2021/04/26	1	26.80	3.7	26.97	27.00	-2.7	27,763	-0.01%
2021/04/23	16.9	26.64	2	26.68	26.80	14.9	27,879	0.05%
2021/04/22	45.1	26.83	36	26.86	26.85	9.1	27,868	0.03%
2021/04/21	3.1	27.05	5	27.05	27.00	-2	27,647	-0.01%
2021/04/20	11	27.20	6	27.20	27.20	5	27,540	0.02%
2021/04/19	3.1	27.05	81.3	27.03	27.25	-78.2	27,496	-0.28%
2021/04/16	74	26.76	34.1	26.94	26.95	39.9	27,294	0.15%
2021/04/15	55.5	26.75	44.3	26.82	26.90	11.2	27,286	0.04%
2021/04/14	53	26.28	17	26.32	26.35	36	26,924	0.13%
2021/04/13	13	26.21	24	26.25	26.25	-11	26,728	-0.04%
2021/04/12	9.2	26.11	42.2	26.15	26.20	-33	26,557	-0.12%
2021/04/09	20.7	26.15	4	26.19	26.15	16.7	26,466	0.06%
2021/04/08	3	26.15	6	26.14	26.20	-3	26,487	-0.01%
2021/04/07	10	26.15	19	26.12	26.15	-9	26,720	-0.03%
2021/04/06	20	26.10	1	26.05	26.10	19	26,731	0.07%
2021/04/01	3	26.05	0	0.00	26.10	3	26,703	0.01%
2021/03/31	22	26.08	0	0.00	26.10	22	26,666	0.08%
2021/03/30	60	26.13	9	26.16	26.20	51	26,416	0.19%
2021/03/29	15	26.18	1	26.20	26.20	14	26,210	0.05%
2021/03/26	4	26.15	5	26.14	26.20	-1	26,057	0.00%
2021/03/25	6	26.02	1	26.05	26.05	5	25,970	0.02%
2021/03/24	1.2	25.95	1	25.95	26.00	0.2	25,933	0.00%
2021/03/23	3	25.98	6	25.95	25.90	-3	26,008	-0.01%
2021/03/22	5.1	25.90	1	25.95	25.95	4.1	25,951	0.02%
2021/03/19	20	25.95	2	26.05	26.05	18	26,046	0.07%
2021/03/18	0	26.10	0	0.00	26.10	0	25,737	0.00%
2021/03/17	6	26.10	19	26.12	26.00	-13	25,731	-0.05%
2021/03/16	22	26.15	5.6	26.17	26.20	16.4	25,656	0.06%
2021/03/15	3	26.07	4.6	26.04	26.10	-1.6	25,622	-0.01%
2021/03/12	0	0.00	3	25.88	25.95	-3	25,843	-0.01%
2021/03/11	5.2	26.02	39	25.96	25.90	-33.8	25,925	-0.13%
2021/03/10	34.6	25.99	12	25.94	26.00	22.6	25,775	0.09%
2021/03/09	4.2	25.53	27	25.48	25.70	-22.8	25,339	-0.09%
2021/03/08	3.2	25.28	0.5	25.30	25.15	2.7	25,064	0.01%
2021/03/05	4	25.08	0	0.00	25.05	4	25,058	0.02%
2021/03/04	37	25.07	0	0.00	25.10	37	25,593	0.14%
2021/03/03	3	25.22	3	25.30	25.25	0	25,461	0.00%
2021/03/02	4.4	25.31	4.3	25.47	25.15	0.1	25,283	0.00%
2021/02/26	13	25.29	0	0.00	25.25	13	25,295	0.05%
2021/02/25	3.2	25.55	12	25.60	25.75	-8.8	24,685	-0.04%
2021/02/24	1.1	25.30	11	25.43	25.35	-9.9	24,484	-0.04%
2021/02/23	3	25.20	72	25.11	25.25	-69	24,729	-0.28%
2021/02/22	21	24.93	1	24.80	24.85	20	24,809	0.08%
2021/02/19	6	24.74	4	24.90	24.90	2	25,091	0.01%
2021/02/18	9.1	24.90	11.1	24.94	24.90	-2	25,108	-0.01%
2021/02/17	2.8	24.75	37.7	24.68	24.70	-34.9	25,169	-0.14%
2021/02/05	8.5	24.02	2.1	24.10	24.10	6.5	24,668	0.03%
2021/02/04	2.1	23.95	1	24.10	24.00	1.1	24,738	0.00%
2021/02/03	16.1	24.01	10	24.05	23.95	6.1	25,528	0.02%
2021/02/02	27	24.03	0	0.00	24.10	27	25,657	0.11%
2021/02/01	27.2	23.84	5	23.73	23.90	22.2	25,792	0.09%
2021/01/29	70.1	23.81	3	23.95	23.60	67.1	25,749	0.26%
2021/01/28	55.5	24.03	0	0.00	24.00	55.5	24,919	0.22%
2021/01/27	3	24.23	0	0.00	24.20	3	24,495	0.01%
2021/01/26	44.2	24.13	0	0.00	24.10	44.2	24,330	0.18%
2021/01/25	20.3	24.21	5	24.20	24.25	15.3	24,011	0.06%
2021/01/22	32.9	24.32	27	24.34	24.30	5.9	24,061	0.02%
2021/01/21	45.6	24.54	8	24.59	24.50	37.6	23,998	0.16%
2021/01/20	42.7	24.67	0	0.00	24.55	42.7	23,734	0.18%
2021/01/19	18.1	24.88	5.2	24.90	24.90	13	23,204	0.06%
2021/01/18	33.2	24.89	0	0.00	24.90	33.2	23,246	0.14%
2021/01/15	2.3	25.11	2	25.10	25.00	0.3	23,093	0.00%
2021/01/14	8.1	25.20	13	25.34	25.20	-4.9	23,056	-0.02%
2021/01/13	2.5	25.31	12.5	25.33	25.30	-9.9	23,141	-0.04%
2021/01/12	6.4	25.28	76	25.30	25.30	-69.6	23,295	-0.30%
2021/01/11	6	25.38	15.9	25.38	25.50	-9.9	23,462	-0.04%
2021/01/08	71.4	25.21	41.1	25.12	25.50	30.4	23,573	0.13%
2021/01/07	19	25.16	8.3	25.20	25.20	10.7	23,465	0.05%
2021/01/06	46.1	25.17	5	25.20	25.20	41.1	23,392	0.18%
2021/01/05	11.1	25.22	11	25.29	25.30	0.1	23,250	0.00%
2021/01/04	17.1	25.39	1	25.45	25.35	16.1	23,389	0.07%
2020/12/31	15	25.48	3.7	25.50	25.55	11.3	23,478	0.05%
2020/12/30	5	25.22	46.8	25.16	25.70	-41.8	23,358	-0.18%
2020/12/29	20.1	24.90	12.2	24.99	25.00	8	23,076	0.03%
2020/12/28	10	24.94	3	24.95	24.95	7	23,218	0.03%
2020/12/25	0	25.00	0	0.00	25.00	0	23,198	0.00%
2020/12/24	2	25.00	2	25.00	24.95	0	23,221	0.00%
2020/12/23	4	24.95	5.1	25.00	24.95	-1.1	23,360	0.00%
2020/12/22	2.3	25.15	20	25.11	25.00	-17.7	23,614	-0.07%
2020/12/21	1	25.10	8	25.22	25.30	-7	24,413	-0.03%
2020/12/17	3.2	25.33	25.1	25.27	25.30	-21.9	25,044	-0.09%
2020/12/16	0	0.00	4	25.13	25.25	-4	25,276	-0.02%
2020/12/15	18	24.88	0.1	24.95	24.85	17.9	25,416	0.07%
2020/12/14	7	25.01	0.2	25.10	25.00	6.8	25,176	0.03%
2020/12/11	5.4	25.09	1	25.05	25.10	4.4	25,001	0.02%
2020/12/10	21.4	25.11	6	25.15	25.00	15.4	24,867	0.06%
2020/12/09	58.7	25.05	12	25.05	25.10	46.7	24,773	0.19%
2020/12/08	19.2	24.97	2.1	25.00	25.05	17.2	24,550	0.07%
2020/12/07	14.9	25.24	2	25.20	25.15	12.9	24,111	0.05%
2020/12/04	3	25.30	1	25.35	25.40	2	24,198	0.01%
2020/12/03	5	25.24	0	0.00	25.25	5	24,136	0.02%
2020/12/02	11	25.19	0.2	25.25	25.30	10.8	24,269	0.04%
2020/12/01	3	25.22	1	25.20	25.30	2	24,275	0.01%
2020/11/30	18.5	25.36	0.1	25.40	25.15	18.4	24,224	0.08%
2020/11/27	2.7	25.44	0.3	25.55	25.45	2.4	24,017	0.01%
2020/11/26	12.5	25.53	0	0.00	25.55	12.5	24,056	0.05%
2020/11/25	8	25.49	6	25.54	25.40	2	24,236	0.01%
2020/11/24	1	25.60	1	25.70	25.75	0	24,014	0.00%
2020/11/23	3	25.55	2.4	25.64	25.60	0.6	23,973	0.00%
2020/11/20	24.6	25.41	0	0.00	25.35	24.6	23,919	0.10%
2020/11/19	16	25.52	6.5	25.55	25.65	9.5	23,463	0.04%
2020/11/18	22.5	25.84	3	25.98	25.85	19.5	23,071	0.08%
2020/11/17	5.2	25.98	2	26.00	26.10	3.2	22,736	0.01%
2020/11/16	14.5	26.15	7	26.15	26.15	7.5	23,108	0.03%
2020/11/13	3.8	26.02	10	26.04	26.10	-6.2	23,188	-0.03%
2020/11/12	12	26.14	9.1	26.17	26.15	2.9	23,264	0.01%
2020/11/11	14	26.39	143.4	26.42	26.50	-129.4	23,204	-0.56%	大賣/鉅額交易
2020/11/10	8	25.72	8.3	25.79	25.80	-0.3	22,260	0.00%
2020/11/09	3.9	25.39	57	25.37	25.45	-53.2	21,970	-0.24%
2020/11/06	6	25.19	7.1	25.27	25.30	-1.1	21,709	-0.01%
2020/11/05	0	0.00	7	25.00	25.05	-7	21,637	-0.03%
2020/11/04	2	24.93	2	25.00	24.85	0	21,638	0.00%
2020/11/03	8	24.73	1	24.80	24.90	7	21,556	0.03%
2020/11/02	2.1	24.28	3	24.32	24.60	-0.9	21,661	0.00%
2020/10/30	18.3	24.25	1	24.35	24.30	17.3	21,827	0.08%
2020/10/29	18	24.41	2	24.35	24.35	16	21,638	0.07%
2020/10/28	3.5	24.64	0	0.00	24.70	3.5	21,705	0.02%
2020/10/27	8.1	24.81	0	0.00	24.75	8.1	21,812	0.04%
2020/10/26	8	24.79	0	0.00	24.95	8	22,009	0.04%
2020/10/23	14.8	24.72	0	0.00	24.75	14.8	22,506	0.07%
2020/10/22	8	24.60	1	24.80	24.80	7	25,008	0.03%
2020/10/21	16	24.56	10	24.55	24.50	6	26,046	0.02%
2020/10/20	9	24.56	0.2	24.80	24.70	8.8	26,460	0.03%
2020/10/19	19	24.84	0	0.00	24.75	19	26,540	0.07%
2020/10/16	32	24.93	1	24.95	24.90	31	26,756	0.12%
2020/10/15	19	24.97	0	0.00	25.05	19	26,830	0.07%
2020/10/14	13	25.12	0	0.00	25.15	13	26,846	0.05%
2020/10/13	4	25.13	2	25.05	25.15	2	27,029	0.01%
2020/10/12	5	25.14	0	0.00	25.35	5	27,217	0.02%
2020/10/08	14	25.34	2	25.35	25.35	12	27,219	0.04%
2020/10/07	8	25.64	0	0.00	25.60	8	27,207	0.03%
2020/10/06	4	25.68	8	25.70	25.75	-4	27,617	-0.01%
2020/10/05	12	25.47	1.7	25.56	25.45	10.3	27,813	0.04%
2020/09/30	9	25.81	0	0.00	25.60	9	27,790	0.03%
2020/09/29	3	25.83	6	25.85	25.80	-3	27,958	-0.01%
2020/09/28	5	25.72	13	25.68	25.90	-8	28,192	-0.03%
2020/09/25	2	25.43	4.2	25.41	25.30	-2.2	28,384	-0.01%
2020/09/24	86	25.00	40	24.90	24.90	46	28,287	0.16%
2020/09/23	13	25.53	5	25.59	25.55	8	27,546	0.03%
2020/09/22	61.1	25.65	17	25.70	25.60	44.1	27,331	0.16%
2020/09/21	30	26.11	15	26.06	26.05	15	27,043	0.06%
2020/09/18	4	26.48	1	26.50	26.40	3	26,918	0.01%
2020/09/17	10	26.51	3	26.57	26.60	7	26,755	0.03%
2020/09/16	13	26.65	2.8	26.66	26.70	10.2	26,831	0.04%
2020/09/15	2.2	26.56	0	0.00	26.60	2.2	26,935	0.01%
2020/09/14	6.1	26.56	0	0.00	26.60	6.1	27,256	0.02%
2020/09/11	3	26.60	0	0.00	26.70	3	27,304	0.01%
2020/09/10	2	26.60	4.2	26.59	26.70	-2.2	27,557	-0.01%
2020/09/09	30	26.36	0.2	26.65	26.60	29.8	27,873	0.11%
2020/09/08	7.5	26.58	0.4	26.70	26.60	7.1	27,947	0.03%
2020/09/07	13	26.56	9	26.64	26.70	4	28,718	0.01%
2020/09/04	11.4	26.70	31.6	26.69	26.65	-20.2	29,062	-0.07%
2020/09/03	20	26.81	29	26.84	26.85	-9	29,103	-0.03%
2020/09/02	33	26.84	6.5	26.92	26.90	26.5	29,261	0.09%
2020/09/01	6	27.07	5.2	27.06	27.20	0.8	29,059	0.00%
2020/08/31	2	27.15	3	27.23	27.20	-1	29,157	0.00%
2020/08/28	9.3	27.18	0.4	27.30	27.20	8.9	29,474	0.03%
2020/08/27	4	27.21	2.1	27.16	27.20	1.9	29,939	0.01%
2020/08/26	5.2	27.30	3.4	27.32	27.35	1.8	30,396	0.01%
2020/08/25	12	27.30	1	27.15	27.25	11	30,506	0.04%
2020/08/24	4.7	27.18	0	0.00	27.05	4.7	31,756	0.01%
2020/08/21	1	27.25	17	27.34	27.40	-16	32,195	-0.05%
2020/08/20	36	27.06	19	27.06	27.05	17	32,276	0.05%
2020/08/19	20	27.89	11	27.85	27.55	9	32,031	0.03%
2020/08/18	7	27.20	17	27.48	27.50	-10	31,835	-0.03%
2020/08/17	2	26.98	12	26.98	27.10	-10	32,140	-0.03%
2020/08/14	4	26.88	29	26.90	26.95	-25	32,209	-0.08%
2020/08/13	3	26.95	3	26.95	27.00	0	32,374	0.00%
2020/08/12	3	26.82	0	0.00	26.85	3	32,598	0.01%
2020/08/11	18	26.86	0	0.00	26.85	18	32,816	0.05%
2020/08/10	24	26.87	0	0.00	26.85	24	32,858	0.07%
2020/08/07	5	26.95	1	26.95	26.90	4	32,913	0.01%
2020/08/06	6	26.93	1	26.90	27.00	5	33,007	0.02%
2020/08/05	17	26.92	16	26.95	26.90	1	33,092	0.00%
2020/08/04	5	26.99	9	26.95	27.10	-4	33,189	-0.01%
2020/08/03	17.1	26.88	11	26.97	26.80	6.1	33,177	0.02%
2020/07/31	17	27.14	5	27.20	27.10	12	32,897	0.04%
2020/07/30	43	27.15	7	27.29	27.25	36	32,868	0.11%
2020/07/29	31	27.34	0	0.00	27.20	31	32,705	0.09%
2020/07/28	82	26.68	303	26.34	26.95	-221	32,413	-0.68%	大賣/鉅額交易
2020/07/27	126	28.92	67	28.91	28.95	59	30,383	0.19%	大買/
2020/07/24	42	28.95	1	28.95	28.95	41	29,551	0.14%
2020/07/23	10.3	29.13	9	29.10	29.10	1.3	29,042	0.00%
2020/07/22	72	29.20	11	29.14	29.20	61	28,988	0.21%
2020/07/21	2	29.25	13	29.30	29.25	-11	28,612	-0.04%
2020/07/20	2	29.15	3	29.22	29.25	-1	28,624	0.00%
2020/07/17	4.1	29.20	4	29.16	29.15	0.1	28,770	0.00%
2020/07/16	2	28.95	4	28.99	28.95	-2	29,162	-0.01%
2020/07/15	0	0.00	3	28.87	28.85	-3	29,174	-0.01%
2020/07/14	2	28.83	1	28.90	28.80	1	29,484	0.00%
2020/07/13	11	28.76	22	28.62	28.80	-11	29,705	-0.04%
2020/07/10	36	28.09	0	0.00	28.30	36	29,897	0.12%
2020/07/09	18	28.44	1	28.35	28.30	17	30,300	0.06%
2020/07/08	21	28.42	2	28.40	28.45	19	30,544	0.06%
2020/07/07	79	28.22	14	28.26	28.30	65	30,728	0.21%
2020/07/06	126	28.40	9	28.28	28.40	117	31,080	0.38%	大買/鉅額交易
2020/07/03	5	28.14	2.1	28.10	28.10	2.9	31,273	0.01%
2020/07/02	1	28.00	8	28.04	28.05	-7	31,621	-0.02%
2020/07/01	0.5	28.05	15	27.96	28.00	-14.5	32,269	-0.04%
2020/06/30	3	27.80	1	27.75	27.80	2	32,596	0.01%
2020/06/29	6	27.72	3	27.75	27.80	3	32,870	0.01%
2020/06/24	3	27.98	4	27.95	27.95	-1	33,276	0.00%
2020/06/23	0	0.00	1	27.95	27.95	-1	34,143	0.00%
2020/06/22	18	27.78	9	27.78	27.80	9	34,936	0.03%
2020/06/19	9	27.82	1	27.90	27.80	8	36,670	0.02%
2020/06/18	3	27.95	0	0.00	28.00	3	37,548	0.01%
2020/06/17	5	27.92	1	28.05	28.05	4	38,448	0.01%
2020/06/16	0	0.00	4.2	28.07	28.05	-4.2	41,134	-0.01%
2020/06/15	10	27.65	0	0.00	27.50	10	44,287	0.02%
2020/06/12	34.1	27.64	16	27.65	27.65	18.1	46,443	0.04%
2020/06/11	52	28.22	12	28.18	28.00	40	48,087	0.08%
2020/06/10	5	28.23	8	28.23	28.35	-3	48,827	-0.01%
2020/06/09	12	28.10	4	28.14	28.20	8	50,493	0.02%
2020/06/08	6	28.03	58	28.05	28.10	-52	52,153	-0.10%
2020/06/05	88	28.04	0	0.00	28.00	88	52,394	0.17%
2020/06/04	41	28.01	64	28.09	28.10	-23	52,914	-0.04%
2020/06/03	32	27.98	19	28.06	28.20	13	53,442	0.02%
2020/06/02	47	27.53	9	27.36	27.55	38	53,144	0.07%
2020/06/01	0.6	27.15	4	27.04	27.05	-3.4	52,883	-0.01%
2020/05/29	9	26.89	2	26.90	26.65	7	52,809	0.01%
2020/05/28	30.1	26.88	0	0.00	26.80	30.1	51,720	0.06%
2020/05/27	174	26.95	0	0.00	26.95	174	51,943	0.33%	大買/鉅額交易
2020/05/26	7	26.97	4	26.95	26.90	3	52,311	0.01%
2020/05/25	41	26.64	1	26.80	26.85	40	52,400	0.08%
2020/05/22	37	26.80	3	26.85	26.75	34	52,542	0.06%
2020/05/21	7	27.01	2	27.05	27.00	5	52,286	0.01%
2020/05/20	16	27.06	0	27.10	27.00	16	52,172	0.03%
2020/05/19	17	26.99	18	26.91	26.90	-1	52,337	0.00%
2020/05/18	35	26.84	10	26.80	26.80	25	52,591	0.05%
2020/05/15	1	26.85	1	26.95	26.95	0	52,388	0.00%
2020/05/14	8	26.93	1	26.90	26.90	7	52,322	0.01%
2020/05/13	3	27.00	2	26.80	27.15	1	52,245	0.00%
2020/05/12	11	26.92	1	27.00	26.85	10	52,304	0.02%
2020/05/11	5	27.11	9.1	27.09	27.05	-4.1	52,086	-0.01%
2020/05/08	3	26.85	10	26.85	26.85	-7	51,777	-0.01%
2020/05/07	13	26.84	10	26.95	26.80	3	51,779	0.01%
2020/05/06	14	26.75	13	26.68	26.85	1	51,838	0.00%
2020/05/05	15	26.88	6	26.85	26.85	9	51,890	0.02%
2020/05/04	5	26.83	9	26.90	26.80	-4	52,065	-0.01%
2020/04/30	18	27.16	38	27.20	27.30	-20	51,954	-0.04%
2020/04/29	7	26.74	20	26.79	26.75	-13	51,951	-0.03%
2020/04/28	7	26.32	2	26.45	26.40	5	52,197	0.01%
2020/04/27	12	26.05	1	26.10	26.20	11	53,523	0.02%
2020/04/24	1	25.65	5	25.70	25.70	-4	53,499	-0.01%
2020/04/23	8	25.58	11	25.46	25.50	-3	53,577	-0.01%
2020/04/22	21.1	25.36	2	25.35	25.35	19.1	53,322	0.04%
2020/04/21	35	25.79	32	25.62	25.60	3	53,060	0.01%
2020/04/20	1	26.30	15	26.00	26.20	-14	52,741	-0.03%
2020/04/17	36	26.48	5	26.61	26.30	31	52,728	0.06%
2020/04/16	16	26.35	17	26.28	26.40	-1	52,423	0.00%
2020/04/15	21	26.53	14	26.59	26.65	7	52,003	0.01%
2020/04/14	3	26.10	32	26.12	26.05	-29	51,453	-0.06%
2020/04/13	36.1	25.49	25	25.54	25.50	11.1	50,789	0.02%
2020/04/10	38	25.78	198	25.85	25.85	-160	50,395	-0.32%	大賣/鉅額交易
2020/04/09	13	25.39	23	25.45	25.50	-10	50,027	-0.02%
2020/04/08	31	24.83	21	24.76	25.00	10	49,387	0.02%
2020/04/07	6	24.48	23	24.54	24.60	-17	48,829	-0.03%
2020/04/06	6.1	23.96	7	24.15	24.25	-0.9	48,303	0.00%
2020/04/01	22	24.25	5	24.25	24.25	17	47,488	0.04%
2020/03/31	13	24.37	67	24.40	24.25	-54	47,045	-0.11%
2020/03/30	38	23.97	286	24.05	24.10	-248	46,440	-0.53%	大賣/鉅額交易
2020/03/27	40	24.27	38	24.47	24.20	2	45,793	0.00%
2020/03/26	19	24.07	44.4	23.97	24.10	-25.4	44,854	-0.06%
2020/03/25	35	24.19	33	24.17	24.20	2	44,137	0.00%
2020/03/24	11	22.71	19	22.86	22.55	-8	42,342	-0.02%
2020/03/23	20	21.06	27	21.39	21.20	-7	41,251	-0.02%
2020/03/20	324	21.57	37	21.35	22.00	287	40,385	0.71%	大買/鉅額交易
2020/03/19	92	20.08	11	20.26	20.00	81	37,521	0.22%
2020/03/18	83	22.66	163.6	22.80	22.20	-80.6	34,172	-0.24%	大賣/
2020/03/17	64	23.94	112	23.64	23.55	-48	31,722	-0.15%	大賣/
2020/03/16	48	25.65	17	25.26	25.20	31	29,142	0.11%
2020/03/13	64	25.49	24	25.52	26.50	40	27,814	0.14%
2020/03/12	92	27.22	11	27.03	27.05	81	25,814	0.31%
2020/03/11	49	27.97	4	27.85	27.80	45	23,779	0.19%
2020/03/10	79	27.72	50	27.71	28.00	29	23,290	0.12%
2020/03/09	91	28.39	157	28.29	28.15	-66	22,550	-0.29%	大賣/
2020/03/06	50	29.24	7	29.19	29.10	43	21,517	0.20%
2020/03/05	98	29.37	6	29.40	29.50	92	21,338	0.43%
2020/03/04	4	28.75	0	0.00	29.00	4	21,176	0.02%
2020/03/03	3	28.93	1	29.10	28.80	2	20,984	0.01%
2020/03/02	62	28.68	163	28.77	28.65	-101	20,932	-0.48%	大賣/鉅額交易
2020/02/27	56	29.09	6	29.11	29.05	50	20,703	0.24%
2020/02/26	74	29.28	3	29.37	29.30	71	20,238	0.35%
2020/02/25	102	29.32	4	29.55	29.55	98	19,898	0.49%	大買/
2020/02/24	8	29.55	5	29.55	29.50	3	19,823	0.02%
2020/02/21	2	29.98	3	29.93	29.85	-1	19,619	-0.01%
2020/02/20	133.4	30.02	5	30.11	30.00	128.4	19,522	0.66%	大買/鉅額交易
2020/02/19	10	29.73	17.4	29.65	29.85	-7.4	19,144	-0.04%
2020/02/18	5	29.01	1	29.00	29.10	4	18,671	0.02%
2020/02/17	7	28.93	11	28.85	29.00	-4	18,647	-0.02%
2020/02/14	6	28.90	0	0.00	28.90	6	18,642	0.03%
2020/02/13	11	29.01	0	0.00	29.00	11	18,620	0.06%
2020/02/12	3	28.80	2	28.85	28.75	1	18,683	0.01%
2020/02/11	7.2	28.74	7	28.84	28.75	0.2	18,687	0.00%
2020/02/07	2.1	28.75	0	0.00	28.70	2.1	18,737	0.01%
2020/02/06	33	29.00	40	29.03	29.10	-7	18,665	-0.04%
2020/02/05	22	28.63	30	28.65	28.85	-8	18,499	-0.04%
2020/02/04	19	28.51	3.5	28.66	28.65	15.5	18,357	0.08%
2020/02/03	4.4	27.50	10	27.90	28.05	-5.6	18,545	-0.03%
2020/01/31	16	28.21	201.1	28.40	28.10	-185.1	18,420	-1.01%	大賣/鉅額交易
2020/01/30	88	28.25	54.8	28.32	28.10	33.2	17,785	0.19%
2020/01/20	9	29.28	5	29.23	29.30	4	16,237	0.02%
2020/01/17	1	28.85	16	28.96	29.00	-15	15,991	-0.09%
2020/01/16	1	28.70	5	28.80	28.85	-4	15,868	-0.03%
2020/01/15	10	28.56	0	0.00	28.60	10	15,794	0.06%
2020/01/14	38	28.77	24	28.71	28.65	14	15,721	0.09%
2020/01/13	1	28.25	20	28.44	28.55	-19	15,440	-0.12%
2020/01/10	0	0.00	6	28.10	28.10	-6	15,239	-0.04%
2020/01/09	4	27.88	16	27.90	27.90	-12	15,069	-0.08%
2020/01/08	6.1	27.70	0	0.00	27.70	6.1	15,230	0.04%
2020/01/07	15	27.69	32	27.80	27.80	-17	15,216	-0.11%
2020/01/06	4.4	27.84	3	27.80	27.80	1.4	15,294	0.01%
2020/01/03	5	27.93	32	27.99	28.00	-27	15,410	-0.18%
2020/01/02	5	27.86	5	27.94	27.95	0	15,482	0.00%
2019/12/31	4.3	27.91	1	27.95	27.90	3.3	15,445	0.02%
2019/12/30	1	27.90	1	28.00	28.00	0	15,516	0.00%
2019/12/27	0	0.00	102	27.90	27.95	-102	15,529	-0.66%	大賣/鉅額交易
2019/12/26	42	27.90	2	27.88	27.85	40	15,592	0.26%
2019/12/24	30	27.89	0	0.00	27.90	30	15,911	0.19%
2019/12/23	1	27.75	0	0.00	27.90	1	15,950	0.01%
2019/12/20	0	0.00	6	27.75	27.75	-6	15,979	-0.04%
2019/12/19	18.1	27.69	0	0.00	27.75	18.1	15,914	0.11%
2019/12/18	2	27.75	1	27.65	27.85	1	15,907	0.01%
2019/12/17	12	27.60	0	0.00	27.75	12	16,078	0.07%
2019/12/13	100	27.50	32	27.55	27.55	68	16,073	0.42%
2019/12/12	70	27.44	0	0.00	27.40	70	16,057	0.44%
2019/12/11	3	27.25	1	27.30	27.30	2	16,098	0.01%
2019/12/09	3	27.15	0	0.00	27.25	3	16,537	0.02%
2019/12/06	0.2	27.25	0	0.00	27.15	0.2	17,030	0.00%
2019/12/04	5	27.14	20	27.25	27.25	-15	17,203	-0.09%
2019/12/03	4	27.33	3	27.35	27.35	1	17,190	0.01%
2019/12/02	1	27.10	0	0.00	27.25	1	17,201	0.01%
2019/11/29	14	27.05	0	0.00	27.05	14	17,281	0.08%
2019/11/28	6	27.16	1	27.20	27.15	5	17,242	0.03%
2019/11/27	7	27.20	1	27.15	27.30	6	17,356	0.03%
2019/11/26	2	27.40	0	0.00	27.20	2	17,278	0.01%
2019/11/25	10	27.18	0	0.00	27.15	10	16,797	0.06%
2019/11/22	4	27.23	0	0.00	27.30	4	16,888	0.02%
2019/11/21	14.1	27.24	0	0.00	27.35	14.1	16,943	0.08%
2019/11/20	17	27.47	2	27.45	27.55	15	16,831	0.09%
2019/11/19	0	0.00	1	27.60	27.65	-1	16,890	-0.01%
2019/11/18	0	0.00	8	27.50	27.50	-8	16,975	-0.05%
2019/11/15	4	27.34	7	27.35	27.25	-3	17,072	-0.02%
2019/11/14	2	27.08	2	27.10	27.05	0	17,235	0.00%
2019/11/13	3	27.22	0	0.00	27.15	3	17,353	0.02%
2019/11/12	5	27.27	0	0.00	27.25	5	17,339	0.03%
2019/11/11	7.1	27.30	0	0.00	27.30	7.1	17,327	0.04%
2019/11/08	1.6	27.67	0	0.00	27.60	1.6	17,195	0.01%
2019/11/07	13	27.65	5	27.58	27.60	8	17,273	0.05%
2019/11/06	0	0.00	10	27.86	27.95	-10	17,197	-0.06%
2019/11/05	5	27.80	0	0.00	27.90	5	17,289	0.03%
2019/11/04	1	27.55	14	27.65	27.75	-13	17,563	-0.07%
2019/11/01	15	27.28	3	27.42	27.50	12	17,925	0.07%
2019/10/31	3	27.70	2	27.73	27.55	1	18,214	0.01%
2019/10/30	5	27.30	76.1	27.29	27.40	-71.1	18,214	-0.39%
2019/10/29	3	26.85	1	26.85	26.90	2	18,010	0.01%
2019/10/28	1	26.75	1.1	26.80	26.80	-0.1	18,203	0.00%
2019/10/25	0	0.00	5	26.65	26.70	-5	18,649	-0.03%
2019/10/24	0	0.00	2	26.60	26.70	-2	19,125	-0.01%
2019/10/23	0	0.00	7	26.45	26.35	-7	20,671	-0.03%
2019/10/22	0	0.00	8	26.55	26.55	-8	21,359	-0.04%
2019/10/21	5	26.30	290	26.45	26.30	-285	21,715	-1.31%	大賣/鉅額交易
2019/10/18	0	0.00	1.8	26.42	26.40	-1.8	22,047	-0.01%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0.5	26.50	0	0.00	26.40	0.5	22,101	0.00%
2019/10/15	3	26.20	1	26.20	26.40	2	22,027	0.01%
2019/10/14	2	26.30	0	0.00	26.30	2	22,065	0.01%
2019/10/09	11.5	26.25	1	26.25	26.25	10.5	22,129	0.05%
2019/10/08	3	26.48	1	26.60	26.30	2	22,168	0.01%
2019/10/07	8	26.25	0	0.00	26.25	8	22,494	0.04%
2019/10/04	41	26.17	2	26.15	26.15	39	22,638	0.17%
2019/10/03	32	26.19	0	0.00	26.20	32	22,613	0.14%
2019/10/02	144	26.35	0	0.00	26.40	144	22,580	0.64%	大買/鉅額交易
2019/10/01	7	26.30	0	0.00	26.50	7	22,573	0.03%
2019/09/27	77	26.25	0	0.00	26.25	77	22,506	0.34%
2019/09/26	2	26.43	1	26.45	26.40	1	22,495	0.00%
2019/09/23	7	26.73	230	26.71	26.60	-223	23,043	-0.97%	大賣/鉅額交易
2019/09/20	2	26.55	1	26.80	26.80	1	23,223	0.00%
2019/09/19	40	26.41	0	0.00	26.60	40	22,928	0.17%
2019/09/18	0	0.00	1	26.50	26.60	-1	22,929	0.00%
2019/09/17	29	26.18	9.1	26.15	26.35	19.9	22,955	0.09%
2019/09/16	119	26.39	6	26.30	26.35	113	23,115	0.49%	大買/鉅額交易
2019/09/12	1	26.40	1	26.45	26.40	0	23,217	0.00%
2019/09/11	5	26.53	132	26.60	26.55	-127	23,404	-0.54%	大賣/鉅額交易
2019/09/10	158	26.45	61.4	26.46	26.50	96.6	23,314	0.41%	大買/
2019/09/09	149	25.89	26.7	25.84	25.95	122.3	23,108	0.53%	大買/鉅額交易
2019/09/06	1.2	25.46	0	0.00	25.50	1.2	23,148	0.00%
2019/09/05	26	25.41	14.5	25.31	25.35	11.5	23,710	0.05%
2019/09/04	5	25.39	1	25.40	25.30	4	25,069	0.02%
2019/09/03	1	25.65	2.2	25.51	25.50	-1.2	26,001	0.00%
2019/09/02	6	25.40	37.8	25.40	25.40	-31.8	26,062	-0.12%
2019/08/30	0	0.00	1	25.15	25.25	-1	26,219	0.00%
2019/08/29	5	24.87	6.2	24.86	24.95	-1.2	26,212	0.00%
2019/08/28	0.4	25.05	1	24.95	24.95	-0.6	26,278	0.00%
2019/08/27	1	25.00	0	0.00	24.90	1	26,610	0.00%
2019/08/26	5	24.77	2.1	24.85	24.75	3	26,731	0.01%
2019/08/23	7	24.83	0	0.00	24.95	7	27,028	0.03%
2019/08/22	14.1	24.99	0	0.00	24.85	14.1	27,080	0.05%
2019/08/21	5	25.02	0	0.00	25.00	5	27,472	0.02%
2019/08/20	3	25.38	0	0.00	25.25	3	27,503	0.01%
2019/08/19	25	25.50	0	0.00	25.40	25	27,585	0.09%
2019/08/16	0	0.00	1	25.20	25.10	-1	27,509	0.00%
2019/08/15	8.1	24.86	1	24.85	24.95	7.1	27,574	0.03%
2019/08/14	50	25.16	0	0.00	25.05	50	28,148	0.18%
2019/08/13	3.3	25.04	0	0.00	24.95	3.3	28,151	0.01%
2019/08/12	4	25.15	1	25.30	25.15	3	28,133	0.01%
2019/08/08	3.1	25.16	3	25.17	25.25	0.1	28,093	0.00%
2019/08/07	6	25.00	2	24.85	24.95	4	28,051	0.01%
2019/08/06	8	24.77	11	24.47	25.00	-3	28,144	-0.01%
2019/08/05	10	24.98	0	0.00	25.00	10	27,843	0.04%
2019/08/02	15	25.24	272	25.16	25.25	-257	27,540	-0.93%	大賣/鉅額交易
2019/08/01	13	25.66	0	0.00	25.60	13	27,284	0.05%
2019/07/31	2	25.97	36	25.88	26.00	-34	26,895	-0.13%
2019/07/30	35	25.70	12	25.73	25.65	23	26,736	0.09%
2019/07/29	34	25.96	15	25.88	25.85	19	26,960	0.07%
2019/07/26	16	26.13	0	0.00	26.15	16	26,721	0.06%
2019/07/25	70.7	26.44	9	26.62	26.30	61.7	26,367	0.23%
2019/07/24	39	28.21	5	28.28	28.10	34	24,865	0.14%
2019/07/23	11	27.98	1	28.00	28.10	10	24,492	0.04%
2019/07/22	51	27.74	0	0.00	27.95	51	24,260	0.21%
2019/07/19	7	27.42	1	27.40	27.50	6	23,851	0.03%
2019/07/18	0	0.00	1	27.20	27.20	-1	23,830	0.00%
2019/07/17	2	27.18	0	0.00	27.15	2	23,844	0.01%
2019/07/16	3.1	27.35	10	27.33	27.35	-6.9	23,729	-0.03%
2019/07/15	13	27.32	12	27.40	27.50	1	23,605	0.00%
2019/07/12	116	27.37	6	27.33	27.35	110	23,437	0.47%	大買/鉅額交易
2019/07/11	191	26.90	51	26.90	27.20	140	23,233	0.60%	大買/鉅額交易
2019/07/10	3	26.45	4.3	26.47	26.50	-1.3	22,762	-0.01%
2019/07/09	7	26.39	0	0.00	26.20	7	22,823	0.03%
2019/07/08	2	26.35	1	26.40	26.35	1	23,065	0.00%
2019/07/05	0	0.00	2	26.45	26.45	-2	23,175	-0.01%
2019/07/04	1	26.30	41.4	26.40	26.40	-40.4	23,236	-0.17%
2019/07/02	5	25.85	0	0.00	25.90	5	23,672	0.02%
2019/07/01	39	26.06	281	25.86	26.00	-242	23,789	-1.02%	大賣/鉅額交易
2019/06/28	12	26.09	3	26.25	26.00	9	23,488	0.04%
2019/06/27	1	26.30	2	26.35	26.35	-1	23,380	0.00%
2019/06/26	5.1	26.34	0	0.00	26.30	5.1	23,307	0.02%
2019/06/25	2	26.45	5	26.50	26.45	-3	23,461	-0.01%
2019/06/24	1	26.25	1	26.30	26.50	0	23,674	0.00%
2019/06/21	3	26.22	0	0.00	26.25	3	23,732	0.01%
2019/06/20	123	26.50	1	26.25	26.30	122	23,667	0.52%	大買/鉅額交易
2019/06/19	163	26.28	0	0.00	26.35	163	23,701	0.69%	大買/鉅額交易
2019/06/18	4	25.91	0	0.00	25.95	4	23,540	0.02%
2019/06/17	4	25.94	0	0.00	25.90	4	23,709	0.02%
2019/06/14	0	0.00	3	25.62	25.90	-3	23,776	-0.01%
2019/06/13	11	25.50	6	25.63	25.55	5	24,075	0.02%
2019/06/12	21	25.65	27	25.71	25.80	-6	23,782	-0.03%
2019/06/11	46	26.70	20	26.75	26.55	26	22,365	0.12%
2019/06/10	8	27.30	0	0.00	27.30	8	21,359	0.04%
2019/06/06	2	27.25	0	0.00	27.40	2	21,216	0.01%
2019/06/05	8	27.31	0	0.00	27.25	8	21,017	0.04%
2019/06/04	4	27.10	1	27.20	27.40	3	20,989	0.01%
2019/06/03	1	27.05	17	26.96	27.20	-16	21,008	-0.08%
2019/05/31	3	27.45	0	0.00	27.40	3	20,625	0.01%
2019/05/30	8	27.00	5	26.92	27.20	3	20,292	0.01%
2019/05/28	0	0.00	1	26.40	26.65	-1	20,048	0.00%
2019/05/27	0	0.00	3	26.35	26.35	-3	19,647	-0.02%
2019/05/24	11	26.11	6	26.10	26.10	5	19,623	0.03%
2019/05/23	1	25.95	102	25.90	25.95	-101	19,414	-0.52%	大賣/鉅額交易
2019/05/22	16	25.93	10	26.00	26.05	6	19,294	0.03%
2019/05/21	0	0.00	1	25.60	26.20	-1	19,193	-0.01%
2019/05/20	6	25.30	1	25.50	25.50	5	18,601	0.03%
2019/05/16	105	25.25	2	25.30	25.10	103	18,606	0.55%	大買/鉅額交易
2019/05/15	0	0.00	5	25.15	25.15	-5	18,588	-0.03%
2019/05/14	3.1	25.10	1	25.00	25.00	2.1	18,916	0.01%
2019/05/13	3	25.00	0	0.00	25.20	3	18,807	0.02%
2019/05/10	2	25.05	1	25.00	25.00	1	18,849	0.01%
2019/05/09	1.6	25.08	1	25.10	25.00	0.6	18,933	0.00%
2019/05/08	9.5	25.10	0	0.00	25.10	9.5	18,851	0.05%
2019/05/07	13	25.22	0	0.00	25.15	13	18,793	0.07%
2019/05/06	14	24.94	8	24.95	25.00	6	18,814	0.03%
2019/05/03	3	25.35	0	0.00	25.30	3	18,468	0.02%
2019/05/02	7.1	25.49	0.1	25.50	25.50	7	18,253	0.04%
2019/04/29	38	25.29	12	25.43	25.40	26	18,211	0.14%
2019/04/26	53.1	24.70	10	24.60	24.75	43.1	17,998	0.24%
2019/04/25	10	24.28	8	24.30	24.25	2	17,956	0.01%
2019/04/24	1	24.25	0	0.00	24.25	1	17,982	0.01%
2019/04/22	3	24.15	2	24.20	24.20	1	17,908	0.01%
2019/04/19	40	24.00	5	24.05	24.10	35	18,069	0.19%
2019/04/18	11	23.92	0	0.00	24.00	11	18,171	0.06%
2019/04/17	0	0.00	4	24.00	23.95	-4	18,505	-0.02%
2019/04/15	3	23.85	0	0.00	24.00	3	18,807	0.02%
2019/04/12	4	23.76	1	23.80	23.85	3	18,693	0.02%
2019/04/11	1	23.90	0	0.00	23.90	1	18,397	0.01%
2019/04/09	4	23.91	0	0.00	24.00	4	18,336	0.02%
2019/04/08	11	24.00	0	0.00	23.95	11	18,029	0.06%
2019/04/03	2	23.85	0	0.00	24.00	2	17,704	0.01%
2019/04/02	1	23.85	0	0.00	24.00	1	17,400	0.01%
2019/04/01	1.5	23.85	2	23.80	23.85	-0.5	17,289	0.00%
2019/03/29	10	23.50	1	23.75	23.75	9	17,047	0.05%
2019/03/28	0	0.00	4	23.60	23.60	-4	16,965	-0.02%
2019/03/27	3	23.48	1	23.45	23.45	2	16,785	0.01%
2019/03/26	2	23.48	4	23.50	23.55	-2	16,543	-0.01%
2019/03/25	0	0.00	7	23.41	23.45	-7	16,759	-0.04%
2019/03/22	1	23.35	1	23.45	23.60	0	16,503	0.00%
2019/03/20	1	23.30	0	0.00	23.30	1	16,136	0.01%
2019/03/19	10	23.23	19	23.10	23.30	-9	15,773	-0.06%
2019/03/18	12	22.93	1	23.10	23.10	11	15,502	0.07%
2019/03/15	5.5	22.50	0	0.00	22.50	5.5	14,950	0.04%
2019/03/13	3	22.33	0	0.00	22.40	3	15,168	0.02%
2019/03/12	20	22.40	0	0.00	22.40	20	15,255	0.13%
2019/03/08	3	22.10	0	0.00	22.10	3	15,446	0.02%
2019/03/07	4	22.30	0	0.00	22.20	4	15,604	0.03%
2019/03/05	12	22.18	3.5	22.07	22.15	8.5	15,649	0.05%
2019/03/04	11	21.95	4.7	22.12	22.15	6.3	15,772	0.04%
2019/02/27	1	21.95	9	22.10	22.10	-8	15,696	-0.05%
2019/02/26	0	0.00	3	22.00	22.00	-3	15,641	-0.02%
2019/02/22	0	0.00	1	21.80	21.85	-1	15,616	-0.01%
2019/02/21	11	21.75	1	21.80	21.80	10	15,713	0.06%
2019/02/19	158	21.60	1	21.65	21.60	157	15,772	1.00%	大買/鉅額交易
2019/02/18	0	0.00	7.3	21.80	21.70	-7.3	15,793	-0.05%
2019/02/15	13	21.61	2	21.55	21.55	11	15,757	0.07%
2019/02/14	2	21.83	0	0.00	21.80	2	15,741	0.01%
2019/02/13	11	21.95	0	0.00	21.90	11	15,671	0.07%
2019/02/12	4	21.55	0	0.00	21.60	4	15,307	0.03%
2019/01/30	6.2	21.34	20	21.20	21.35	-13.8	15,373	-0.09%
2019/01/29	2	21.13	0	0.00	21.25	2	15,262	0.01%
2019/01/24	10	21.09	0	0.00	21.15	10	15,386	0.06%
2019/01/21	0	0.00	1	21.35	21.40	-1	16,139	-0.01%
2019/01/17	2	20.93	0	0.00	20.95	2	16,698	0.01%
2019/01/14	0	0.00	1	20.95	21.00	-1	17,507	-0.01%
2019/01/10	0	0.00	2	20.78	20.90	-2	17,599	-0.01%
2019/01/09	0	0.00	13	20.59	20.70	-13	17,810	-0.07%
2019/01/08	1	20.35	0	0.00	20.30	1	17,839	0.01%
2019/01/07	4	20.30	0	0.00	20.30	4	18,123	0.02%
2019/01/04	0	0.00	4	20.10	20.20	-4	18,456	-0.02%
2018/12/28	2	20.10	0	0.00	20.10	2	19,901	0.01%
2018/12/27	0	0.00	11.4	20.20	20.25	-11.4	19,989	-0.06%
2018/12/26	2	20.05	0	0.00	20.00	2	20,202	0.01%
2018/12/24	0	0.00	2	20.08	20.20	-2	20,467	-0.01%
2018/12/21	0	0.00	1	20.05	20.00	-1	20,553	0.00%
2018/12/20	2	20.05	5	20.10	20.05	-3	20,632	-0.01%
2018/12/18	14	20.04	0	0.00	20.05	14	20,689	0.07%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/13	0	0.00	10	20.55	20.60	-10	20,707	-0.05%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	1	20.25	3	20.25	20.20	-2	20,823	-0.01%
2018/12/07	3	20.43	0	0.00	20.35	3	20,881	0.01%
2018/12/06	4	20.46	10	20.55	20.45	-6	20,842	-0.03%
2018/11/29	1	20.70	0	0.00	20.65	1	20,923	0.00%
2018/11/27	2	20.65	0	0.00	20.70	2	20,751	0.01%
2018/11/26	0	0.00	1	20.95	20.75	-1	20,769	0.00%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/19	1	21.25	0	0.00	21.15	1	20,867	0.00%
2018/11/13	1	21.10	0	0.00	21.10	1	21,146	0.00%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	0	0.00	10	21.25	21.20	-10	21,388	-0.05%
2018/11/07	0	0.00	0.7	21.15	21.10	-0.7	21,259	0.00%
2018/11/05	21	20.70	0	0.00	20.90	21	21,271	0.10%
2018/11/02	10	20.80	11	20.59	20.95	-1	21,327	0.00%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0	0.00	2	20.50	20.50	-2	21,654	-0.01%
2018/10/30	1	19.90	0	0.00	19.85	1	21,381	0.00%
2018/10/29	2	19.73	0	0.00	19.60	2	21,457	0.01%
2018/10/26	3	19.95	25	19.90	19.85	-22	21,237	-0.10%
2018/10/25	2	19.70	7	20.01	19.95	-5	20,989	-0.02%
2018/10/24	3	20.15	5	20.20	20.40	-2	20,864	-0.01%
2018/10/23	3	20.58	0	0.00	20.55	3	20,596	0.01%
2018/10/22	6	20.96	0	0.00	20.90	6	20,634	0.03%
2018/10/17	1	21.35	3	21.25	21.30	-2	22,288	-0.01%
2018/10/16	5	21.42	0	0.00	21.25	5	22,707	0.02%
2018/10/15	5	21.40	0	0.00	21.50	5	22,810	0.02%
2018/10/12	5	21.49	0	0.00	21.75	5	22,725	0.02%
2018/10/11	12	21.75	11	21.65	21.60	1	22,514	0.00%
2018/10/09	5	22.00	1	22.05	22.35	4	21,684	0.02%
2018/10/08	2	22.03	0	0.00	22.05	2	21,599	0.01%
2018/10/05	5	22.03	5	22.10	22.05	0	21,648	0.00%
2018/10/04	3	22.20	0	0.00	22.20	3	21,719	0.01%
2018/09/28	1	22.45	1	22.55	22.55	0	21,924	0.00%
2018/09/27	9	22.48	0	0.00	22.50	9	21,937	0.04%
2018/09/20	0	0.00	0.7	22.30	22.20	-0.7	21,815	0.00%
2018/09/18	0	0.00	11	22.40	22.40	-11	21,967	-0.05%
2018/09/17	5	22.30	0	0.00	22.30	5	22,111	0.02%
2018/09/14	0.5	22.45	0	0.00	22.35	0.5	23,007	0.00%
2018/09/11	4	22.20	0	0.00	22.30	4	24,111	0.02%
2018/09/10	2	22.15	0	0.00	22.30	2	24,379	0.01%
2018/09/07	0	0.00	15	22.49	22.30	-15	24,644	-0.06%
2018/09/06	2	22.05	0	0.00	22.00	2	24,498	0.01%
2018/09/05	6	22.29	2	22.25	22.25	4	24,306	0.02%
2018/09/04	1	22.45	1	22.40	22.45	0	24,389	0.00%
2018/09/03	1	22.40	0	0.00	22.45	1	24,495	0.00%
2018/08/30	2	22.38	3	22.40	22.45	-1	24,596	0.00%
2018/08/29	0	0.00	6	22.47	22.60	-6	24,861	-0.02%
2018/08/27	3.5	22.16	2.6	22.21	22.25	0.9	24,877	0.00%
2018/08/24	2	22.20	13	22.35	22.25	-11	25,024	-0.04%
2018/08/22	0	0.00	47	22.20	22.25	-47	26,468	-0.18%
2018/08/17	0	0.00	1	21.90	21.75	-1	26,200	0.00%
2018/08/16	1	21.50	11	21.60	21.80	-10	26,087	-0.04%
2018/08/13	1	21.60	0	0.00	21.60	1	26,031	0.00%
2018/08/09	2	21.78	0	0.00	21.70	2	25,901	0.01%
2018/08/08	0	0.00	2	21.95	21.95	-2	25,510	-0.01%
2018/08/07	4	21.90	12	21.95	21.65	-8	25,626	-0.03%
2018/08/06	9	21.68	0	0.00	21.65	9	25,757	0.03%
2018/08/03	3	21.28	1	21.35	21.30	2	25,721	0.01%
2018/08/02	2	21.30	0	0.00	21.25	2	25,593	0.01%
2018/08/01	2	21.33	0	0.00	21.40	2	25,543	0.01%
2018/07/31	6	21.19	0	0.00	21.35	6	25,618	0.02%
2018/07/30	1	21.00	4.1	21.00	21.00	-3.1	25,488	-0.01%
2018/07/27	13	20.93	2	21.00	20.95	11	25,593	0.04%
2018/07/26	22	20.97	40.8	21.05	21.10	-18.8	25,359	-0.07%
2018/07/25	3	22.38	0	0.00	22.45	3	24,594	0.01%
2018/07/24	10	22.35	2	22.40	22.35	8	24,225	0.03%
2018/07/23	0	0.00	2	22.15	22.20	-2	23,943	-0.01%
2018/07/20	6	21.90	0	0.00	21.90	6	23,817	0.03%
2018/07/19	0	0.00	1	21.80	21.80	-1	23,401	0.00%
2018/07/18	12	21.80	0	0.00	21.70	12	23,302	0.05%
2018/07/12	0	0.00	12	21.55	21.65	-12	22,993	-0.05%
2018/07/10	2	21.20	0	0.00	21.15	2	22,723	0.01%
2018/07/06	2	20.88	1	20.85	20.95	1	22,809	0.00%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/04	30	21.00	0	0.00	20.90	30	23,080	0.13%
2018/07/03	12	21.09	0	0.00	20.95	12	23,244	0.05%
2018/06/28	0	0.00	10	21.00	20.90	-10	23,018	-0.04%
2018/06/25	5	21.15	0	0.00	21.15	5	22,765	0.02%
2018/06/22	2	20.95	0	0.00	20.90	2	22,187	0.01%
2018/06/21	2	21.05	0	0.00	21.05	2	21,835	0.01%
2018/06/19	7	21.33	0	0.00	21.20	7	21,255	0.03%
2018/06/15	4	21.45	0	0.00	21.50	4	20,993	0.02%
2018/06/14	1	21.45	5	21.55	21.40	-4	20,688	-0.02%
2018/06/12	1	21.85	5	21.85	21.95	-4	20,943	-0.02%
2018/06/11	7	21.95	0	0.00	21.90	7	20,742	0.03%
2018/06/08	2	21.80	10	21.80	21.85	-8	20,647	-0.04%
2018/06/06	0	0.00	5	21.55	21.80	-5	20,481	-0.02%
2018/06/04	3	21.18	0	0.00	21.25	3	19,888	0.02%
2018/05/29	21	21.25	0	0.00	21.30	21	18,050	0.12%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/21	2	21.20	0	0.00	21.25	2	19,174	0.01%
2018/05/18	1	21.15	0	0.00	21.15	1	19,484	0.01%
2018/05/17	0	0.00	1	21.25	21.15	-1	19,752	-0.01%
2018/05/10	1	20.75	0	0.00	20.80	1	20,762	0.00%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/03	8	20.62	0	0.00	20.55	8	19,964	0.04%
2018/04/30	1	21.00	5.1	20.95	21.00	-4.1	19,823	-0.02%
2018/04/25	5	20.25	2	20.15	20.25	3	18,756	0.02%
2018/04/23	5	20.24	0	0.00	20.15	5	18,664	0.03%
2018/04/19	1	20.20	3.8	20.16	20.20	-2.8	18,391	-0.02%
2018/04/18	0	0.00	2	20.10	20.10	-2	18,405	-0.01%
2018/04/13	3	20.10	0	0.00	20.05	3	18,429	0.02%
2018/04/12	4	19.91	26.4	20.05	20.10	-22.4	18,673	-0.12%
2018/04/09	0	0.00	13	19.54	19.60	-13	18,617	-0.07%
2018/04/03	0	0.00	2.1	19.45	19.45	-2.1	18,393	-0.01%
2018/04/02	4	19.50	0	0.00	19.50	4	18,244	0.02%
2018/03/28	7	19.45	0	0.00	19.50	7	17,940	0.04%
2018/03/26	13	19.35	0	0.00	19.35	13	17,556	0.07%
2018/03/20	4.8	19.52	0	0.00	19.50	4.8	17,193	0.03%
2018/03/19	3	19.43	0	0.00	19.60	3	17,095	0.02%
2018/03/06	0	0.00	2	19.38	19.35	-2	17,009	-0.01%
2018/03/05	7	19.28	0	0.00	19.20	7	17,229	0.04%
2018/03/02	1	19.25	0	0.00	19.35	1	17,120	0.01%
2018/02/26	0	0.00	1	19.40	19.50	-1	16,660	-0.01%
2018/02/23	10	19.40	0	0.00	19.30	10	16,730	0.06%
2018/02/21	0	0.00	4	19.19	19.30	-4	17,463	-0.02%
2018/02/12	3	18.90	0	0.00	18.80	3	17,075	0.02%
2018/02/09	4	18.70	0	0.00	18.70	4	16,791	0.02%
2018/02/08	0	0.00	3	18.85	18.90	-3	16,543	-0.02%
2018/02/07	0	0.00	1	18.65	18.65	-1	16,492	-0.01%
2018/02/06	8	18.51	0	0.00	18.50	8	16,036	0.05%
2018/02/02	0	0.00	0.3	19.30	19.30	-0.3	14,702	0.00%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/22	10.8	19.55	0	0.00	19.60	10.8	14,192	0.08%
2018/01/18	0	0.00	72	19.50	19.55	-72	14,103	-0.51%
2018/01/15	7	19.50	0	0.00	19.50	7	13,804	0.05%
2018/01/12	1	19.45	0	0.00	19.50	1	13,625	0.01%
2018/01/10	0	0.00	0.5	19.55	19.60	-0.5	13,576	0.00%
2018/01/08	0	0.00	3	19.55	19.60	-3	13,493	-0.02%
2018/01/05	0	0.00	2	19.27	19.35	-2	13,108	-0.02%
2018/01/03	0	0.00	15	19.17	19.35	-15	13,256	-0.11%
2018/01/02	1	18.90	0	0.00	18.90	1	12,821	0.01%