玉山金 (2884)-群益金鼎-東湖券商分點個股進出

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
3162人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－群益金鼎-東湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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	2	27.60	0	0.00	27.60	2	24,200	0.01%
2024/05/02	2	27.50	5.1	27.65	27.45	-3.1	24,077	-0.01%
2024/04/30	5	27.62	1.2	27.58	27.40	3.8	24,007	0.02%
2024/04/29	2	27.48	5	27.58	27.65	-3	23,856	-0.01%
2024/04/26	22.2	27.10	2	27.15	27.10	20.2	23,407	0.09%
2024/04/25	1	26.95	2	27.10	27.15	-1	23,519	0.00%
2024/04/24	0	27.20	5	27.25	27.05	-5	23,463	-0.02%
2024/04/23	10.2	27.30	12.2	27.21	27.20	-2	23,582	-0.01%
2024/04/22	0	26.90	13.7	26.96	27.05	-13.7	23,508	-0.06%
2024/04/19	2.1	26.55	13	26.60	26.55	-10.9	23,286	-0.05%
2024/04/18	0	0.00	5.5	27.00	27.00	-5.5	22,782	-0.02%
2024/04/17	16	26.20	0	0.00	26.50	16	22,603	0.07%
2024/04/16	4.8	26.53	0.5	26.95	26.30	4.3	22,238	0.02%
2024/04/15	0	27.05	2	27.00	27.05	-2	21,578	-0.01%
2024/04/12	0.1	27.05	3	27.08	27.10	-2.9	21,487	-0.01%
2024/04/11	0.1	27.05	2.8	27.11	27.25	-2.7	21,342	-0.01%
2024/04/10	1.1	27.19	2	27.15	27.15	-0.9	21,272	0.00%
2024/04/09	1.1	27.15	5	27.21	27.30	-3.9	21,201	-0.02%
2024/04/08	1.1	27.01	3.2	26.98	27.15	-2.1	21,091	-0.01%
2024/04/03	10.2	26.95	0	0.00	26.90	10.2	20,964	0.05%
2024/04/02	1	27.30	1.6	27.24	27.30	-0.6	20,732	0.00%
2024/04/01	5	27.25	8	27.27	27.35	-3	20,725	-0.01%
2024/03/29	7	27.13	0	0.00	27.25	7	20,636	0.03%
2024/03/28	7.1	27.11	0.2	27.17	27.15	6.9	20,438	0.03%
2024/03/27	15	27.14	10	27.40	27.20	5	20,255	0.02%
2024/03/26	0	0.00	9	27.26	27.35	-9	20,157	-0.04%
2024/03/25	24	27.07	10.4	27.09	27.05	13.6	19,831	0.07%
2024/03/22	15.6	27.05	10.3	27.05	27.10	5.3	19,769	0.03%
2024/03/21	9.1	26.77	8	26.75	26.75	1.1	19,355	0.01%
2024/03/20	13	26.53	2.1	26.40	26.50	10.9	19,372	0.06%
2024/03/19	3.3	26.63	11.1	26.55	26.55	-7.8	19,384	-0.04%
2024/03/18	2	26.40	14	26.68	26.50	-12	19,138	-0.06%
2024/03/15	1.1	25.90	8.1	26.11	26.20	-7	18,545	-0.04%
2024/03/14	13.3	25.92	7	25.89	26.05	6.3	17,906	0.04%
2024/03/13	0.1	25.60	1	25.60	25.70	-0.9	17,429	-0.01%
2024/03/12	4.3	25.55	2.1	25.50	25.65	2.3	17,248	0.01%
2024/03/11	0.2	25.40	1	25.50	25.50	-0.8	17,255	0.00%
2024/03/08	0.2	25.30	13.2	25.25	25.30	-12.9	17,111	-0.08%
2024/03/07	0.2	25.28	0.3	25.40	25.40	-0.1	16,848	0.00%
2024/03/06	5	25.40	4	25.40	25.40	1	16,754	0.01%
2024/03/05	0.3	25.37	4.5	25.36	25.30	-4.2	17,078	-0.02%
2024/03/04	0.5	25.35	1	25.40	25.35	-0.5	17,106	0.00%
2024/03/01	1	25.30	10.2	25.25	25.35	-9.2	17,143	-0.05%
2024/02/29	2	25.20	11	25.20	25.25	-9	17,045	-0.05%
2024/02/27	7.2	24.98	12.2	25.00	25.10	-5	16,349	-0.03%
2024/02/26	12.1	24.32	1.1	24.31	24.35	11	15,680	0.07%
2024/02/23	24.7	24.51	2	24.50	24.40	22.7	15,393	0.15%
2024/02/22	26	24.56	0	0.00	24.50	26	15,548	0.17%
2024/02/21	4	24.66	1	24.75	24.65	3	15,462	0.02%
2024/02/20	3	24.78	0.1	24.85	24.75	2.9	15,474	0.02%
2024/02/19	1.2	24.75	0	0.00	24.80	1.2	15,942	0.01%
2024/02/16	2.2	24.59	10.1	24.63	24.65	-7.9	16,164	-0.05%
2024/02/15	2	24.70	0	0.00	24.65	2	16,245	0.01%
2024/02/05	51.4	24.51	0	0.00	24.50	51.4	16,018	0.32%
2024/02/02	1.1	24.80	0	0.00	24.85	1.1	15,635	0.01%
2024/02/01	1	24.80	3	24.85	24.90	-2	15,583	-0.01%
2024/01/31	0	0.00	9.3	24.74	24.75	-9.3	15,622	-0.06%
2024/01/30	1.4	24.83	0	0.00	24.75	1.4	15,642	0.01%
2024/01/29	20	24.95	2	24.85	25.00	18	15,754	0.11%
2024/01/26	3.4	24.62	0.5	24.90	24.85	2.9	15,870	0.02%
2024/01/25	0.1	24.70	0	0.00	24.65	0.1	15,891	0.00%
2024/01/24	4	24.58	0	0.00	24.65	4	15,832	0.03%
2024/01/23	0.2	24.70	3.6	24.70	24.65	-3.4	15,780	-0.02%
2024/01/22	22.3	24.62	0.2	24.76	24.55	22.1	15,738	0.14%
2024/01/18	0	0.00	3	24.60	24.55	-3	15,506	-0.02%
2024/01/17	6.3	24.82	18	24.77	24.60	-11.7	15,396	-0.08%
2024/01/16	6.1	25.03	0	0.00	25.00	6.1	15,148	0.04%
2024/01/15	2	25.35	0	0.00	25.40	2	14,957	0.01%
2024/01/12	0	0.00	1	25.30	25.35	-1	15,170	-0.01%
2024/01/11	1	25.40	10	25.50	25.40	-9	15,220	-0.06%
2024/01/10	1.4	25.45	0	0.00	25.40	1.4	15,145	0.01%
2024/01/09	0.1	25.65	6	25.60	25.50	-5.9	15,226	-0.04%
2024/01/08	0	25.75	100	25.90	25.80	-100	15,229	-0.66%
2024/01/05	3	25.75	0	0.00	25.65	3	15,177	0.02%
2024/01/03	1	25.60	0.4	25.60	25.60	0.6	15,632	0.00%
2024/01/02	0	25.75	8	25.80	25.90	-8	15,580	-0.05%
2023/12/29	0	0.00	0.3	25.70	25.80	-0.3	15,639	0.00%
2023/12/28	0	0.00	2.1	25.75	25.80	-2.1	15,982	-0.01%
2023/12/27	0	25.60	0	0.00	25.70	0	15,958	0.00%
2023/12/26	3	25.45	0	0.00	25.50	3	15,869	0.02%
2023/12/25	0	0.00	1	25.30	25.35	-1	15,844	-0.01%
2023/12/22	2	25.35	0.3	25.35	25.40	1.7	15,902	0.01%
2023/12/21	2.5	25.35	6	25.35	25.40	-3.5	15,928	-0.02%
2023/12/20	1	25.40	0	0.00	25.40	1	15,837	0.01%
2023/12/18	0	0.00	0.2	25.60	25.65	-0.2	15,928	0.00%
2023/12/15	1	25.70	0.2	25.70	25.70	0.8	16,006	0.01%
2023/12/14	2	25.75	16.4	25.72	25.75	-14.4	15,631	-0.09%
2023/12/13	3	25.43	0	0.00	25.45	3	15,320	0.02%
2023/12/12	1.4	25.45	0	0.00	25.50	1.4	15,780	0.01%
2023/12/08	0	0.00	4	25.58	25.60	-4	15,933	-0.03%
2023/12/06	0	25.50	1.2	25.55	25.55	-1.2	16,053	-0.01%
2023/12/05	0	0.00	4	25.26	25.45	-4	15,903	-0.03%
2023/12/04	0.1	25.20	0	0.00	25.25	0.1	15,964	0.00%
2023/12/01	45.1	25.25	0	0.00	25.25	45.1	16,050	0.28%
2023/11/30	0	0.00	8	25.55	25.60	-8	15,938	-0.05%
2023/11/29	1.2	25.55	0.1	25.55	25.55	1.2	15,390	0.01%
2023/11/28	0	0.00	5	25.62	25.70	-5	15,247	-0.03%
2023/11/27	0	0.00	5	25.54	25.35	-5	15,485	-0.03%
2023/11/24	0	0.00	14	25.50	25.50	-14	15,446	-0.09%
2023/11/22	0.6	25.50	0	0.00	25.50	0.6	15,421	0.00%
2023/11/21	2	25.55	12.4	25.59	25.70	-10.4	15,392	-0.07%
2023/11/17	11	25.13	2	25.15	25.15	9	15,128	0.06%
2023/11/16	0	0.00	10.7	24.84	25.15	-10.7	15,028	-0.07%
2023/11/15	0	0.00	3	24.55	24.60	-3	14,492	-0.02%
2023/11/14	0	0.00	0.2	24.50	24.50	-0.2	14,218	0.00%
2023/11/10	0	0.00	0.6	24.50	24.50	-0.6	14,489	0.00%
2023/11/09	0	0.00	0	24.50	24.45	0	14,577	0.00%
2023/11/08	0	0.00	1	24.55	24.55	-1	14,809	-0.01%
2023/11/07	4	24.40	0.5	24.40	24.50	3.5	14,679	0.02%
2023/11/06	0	0.00	1.3	24.51	24.55	-1.3	14,703	-0.01%
2023/11/03	0	0.00	2.3	24.43	24.35	-2.3	14,523	-0.02%
2023/11/02	3	24.20	3.1	24.09	24.15	-0.1	14,579	0.00%
2023/11/01	0	0.00	1	23.90	23.85	-1	14,552	-0.01%
2023/10/31	2	23.80	2	23.80	23.85	0	14,678	0.00%
2023/10/30	0	0.00	5	23.90	23.85	-5	14,894	-0.03%
2023/10/26	6.1	23.88	0	0.00	23.80	6.1	15,070	0.04%
2023/10/25	3	24.00	3	24.00	23.95	0	15,050	0.00%
2023/10/24	6	23.90	0	0.00	23.95	6	15,626	0.04%
2023/10/23	4	23.95	2	24.00	24.05	2	16,228	0.01%
2023/10/20	4	23.99	5	24.12	24.00	-1	16,482	-0.01%
2023/10/19	3.5	24.36	27	24.35	24.20	-23.5	16,384	-0.14%
2023/10/18	1	24.50	0	0.00	24.50	1	16,613	0.01%
2023/10/17	0	0.00	1	24.70	24.70	-1	16,772	-0.01%
2023/10/16	0.1	24.65	10	24.70	24.70	-9.9	16,846	-0.06%
2023/10/13	0.8	24.60	5	24.61	24.65	-4.2	16,874	-0.02%
2023/10/12	11.1	24.58	14	24.67	24.75	-2.9	17,048	-0.02%
2023/10/11	2	24.48	5	24.30	24.60	-3	17,071	-0.02%
2023/10/06	1	24.10	0	0.00	24.20	1	16,857	0.01%
2023/10/05	0	24.00	3	24.08	24.00	-3	16,946	-0.02%
2023/10/04	19.3	23.85	0	0.00	23.80	19.3	16,918	0.11%
2023/10/03	10	24.05	5	24.10	24.10	5	16,657	0.03%
2023/10/02	11	24.20	0	0.00	24.15	11	16,730	0.07%
2023/09/28	0	0.00	0.1	24.30	24.25	-0.1	17,234	0.00%
2023/09/27	1	24.15	0.1	24.20	24.15	0.9	17,375	0.01%
2023/09/26	64	24.13	0	0.00	24.15	64	17,441	0.37%
2023/09/25	1	24.10	0	0.00	24.30	1	17,418	0.01%
2023/09/22	3	24.15	3	24.05	24.10	0	17,676	0.00%
2023/09/21	20.5	24.13	3	24.10	24.05	17.5	17,755	0.10%
2023/09/20	6.1	24.39	42	24.35	24.35	-36	17,558	-0.20%
2023/09/15	5	24.44	0	0.00	24.40	5	17,710	0.03%
2023/09/14	1	24.55	6.2	24.58	24.80	-5.2	17,220	-0.03%
2023/09/13	2.1	24.30	0	0.00	24.30	2.1	17,044	0.01%
2023/09/12	0.3	24.20	0	0.00	24.25	0.3	17,281	0.00%
2023/09/11	2.7	24.17	2	24.20	24.15	0.7	17,201	0.00%
2023/09/08	6.1	24.19	0	0.00	24.20	6.1	17,161	0.04%
2023/09/07	3	24.27	3.1	24.20	24.20	-0.1	17,201	0.00%
2023/09/06	2.1	24.43	0	0.00	24.35	2.1	17,154	0.01%
2023/09/05	5.2	24.51	0	0.00	24.50	5.2	17,051	0.03%
2023/09/04	1.5	24.62	3.1	24.62	24.60	-1.6	17,088	-0.01%
2023/09/01	1.6	24.61	6	24.60	24.55	-4.4	17,206	-0.03%
2023/08/31	4.2	24.69	2	24.80	24.45	2.2	17,334	0.01%
2023/08/30	3	24.83	0	0.00	24.80	3	17,105	0.02%
2023/08/29	0	0.00	1	24.60	24.60	-1	17,267	-0.01%
2023/08/25	3	24.40	1	24.45	24.35	2	17,853	0.01%
2023/08/24	7.1	24.43	0.1	24.50	24.40	7	17,935	0.04%
2023/08/23	0.1	24.65	0	0.00	24.55	0.1	17,763	0.00%
2023/08/22	0.7	24.77	0.8	24.80	24.65	-0.1	17,798	0.00%
2023/08/21	0.3	24.95	0	0.00	24.85	0.3	17,833	0.00%
2023/08/18	4.2	24.67	0	0.00	24.60	4.2	17,896	0.02%
2023/08/17	9.1	24.42	5.5	24.47	24.50	3.6	17,943	0.02%
2023/08/16	5.4	24.65	4	24.58	24.55	1.4	17,968	0.01%
2023/08/15	11.6	25.12	0.3	25.15	25.00	11.3	18,074	0.06%
2023/08/14	6	25.42	2	25.50	25.35	4	18,157	0.02%
2023/08/11	0.2	25.85	0	0.00	25.70	0.2	18,303	0.00%
2023/08/10	0.2	25.88	2	25.80	25.85	-1.8	18,654	-0.01%
2023/08/09	0	0.00	1.8	25.86	25.90	-1.8	18,587	-0.01%
2023/08/08	0.1	25.65	0	0.00	25.60	0.1	18,629	0.00%
2023/08/04	4	25.59	0	0.00	25.55	4	19,029	0.02%
2023/08/02	6.6	25.67	0	0.00	25.65	6.6	19,034	0.03%
2023/08/01	2.1	25.90	0	0.00	25.95	2.1	18,926	0.01%
2023/07/28	0	26.05	0	0.00	25.95	0	18,840	0.00%
2023/07/27	12.3	25.94	1.3	26.02	26.00	11	19,073	0.06%
2023/07/26	0	26.90	43.4	26.84	26.95	-43.4	18,746	-0.23%
2023/07/25	1	26.45	12	26.51	26.55	-11	18,198	-0.06%
2023/07/24	15	26.22	0	0.00	26.25	15	17,976	0.08%
2023/07/21	2	26.55	5.6	26.59	26.45	-3.6	17,922	-0.02%
2023/07/20	1	26.50	2.5	26.59	26.60	-1.5	17,686	-0.01%
2023/07/19	0	0.00	1	26.55	26.45	-1	17,536	-0.01%
2023/07/18	0	26.40	1	26.45	26.45	-1	17,454	-0.01%
2023/07/17	2	26.40	197	26.37	26.45	-195	17,439	-1.12%	大賣/鉅額交易
2023/07/14	0	0.00	3	26.15	26.30	-3	17,330	-0.02%
2023/07/13	8.3	26.04	2	26.10	26.00	6.3	17,212	0.04%
2023/07/11	1	25.80	0	0.00	25.80	1	17,178	0.01%
2023/07/10	5	25.49	1.2	25.56	25.45	3.9	17,133	0.02%
2023/07/07	13.1	25.52	0	0.00	25.55	13.1	17,090	0.08%
2023/07/06	2.1	25.85	0	0.00	25.80	2.1	17,046	0.01%
2023/07/05	0	26.15	0	0.00	26.15	0	16,503	0.00%
2023/07/04	1	25.95	1	26.00	26.05	0	16,516	0.00%
2023/07/03	0	26.15	1	26.20	26.20	-1	17,050	-0.01%
2023/06/30	2	25.88	5.2	26.09	26.05	-3.2	17,383	-0.02%
2023/06/29	2.2	25.96	0	0.00	25.95	2.2	17,356	0.01%
2023/06/28	7.2	26.10	20.6	26.08	26.10	-13.4	17,343	-0.08%
2023/06/27	2	26.15	2	26.30	26.20	0	17,375	0.00%
2023/06/26	2	26.30	0	0.00	26.35	2	17,445	0.01%
2023/06/21	0	0.00	1.1	26.39	26.40	-1.1	17,372	-0.01%
2023/06/20	0	0.00	2	26.23	26.30	-2	17,509	-0.01%
2023/06/19	3	26.15	4	26.20	26.30	-1	17,602	-0.01%
2023/06/16	0.1	26.20	6	26.22	26.20	-6	17,763	-0.03%
2023/06/15	2	26.20	1.3	26.23	26.25	0.7	17,695	0.00%
2023/06/14	0	0.00	1.3	26.30	26.25	-1.3	18,005	-0.01%
2023/06/13	1.2	26.30	1.6	26.28	26.30	-0.4	18,799	0.00%
2023/06/12	5	26.28	0	0.00	26.20	5	18,972	0.03%
2023/06/09	20.5	26.58	0	0.00	26.50	20.5	19,209	0.11%
2023/06/08	0	26.50	0	0.00	26.60	0	19,690	0.00%
2023/06/07	0	0.00	1.2	26.68	26.70	-1.2	20,013	-0.01%
2023/06/06	0	0.00	3	26.62	26.55	-3	20,186	-0.01%
2023/06/05	3	26.50	9.3	26.31	26.35	-6.3	20,288	-0.03%
2023/06/02	2.4	26.00	6.1	26.02	26.00	-3.7	20,283	-0.02%
2023/05/31	0	0.00	0.5	25.95	25.90	-0.5	20,433	0.00%
2023/05/30	4	25.95	1	25.95	25.90	3	20,093	0.01%
2023/05/29	11	25.85	6	25.90	25.80	5	20,295	0.02%
2023/05/26	10	25.85	5	25.85	25.75	5	21,019	0.02%
2023/05/25	6.1	25.80	12	25.83	25.80	-5.9	21,338	-0.03%
2023/05/24	3	25.97	2	26.00	26.10	1	21,844	0.00%
2023/05/23	1	26.25	1	26.00	26.10	0	24,309	0.00%
2023/05/22	1	26.35	4.2	26.20	26.20	-3.2	24,670	-0.01%
2023/05/19	5	26.20	20	26.19	26.30	-15	24,822	-0.06%
2023/05/18	3	25.98	5.1	25.93	26.00	-2.1	24,535	-0.01%
2023/05/17	4	25.90	28.1	25.78	25.90	-24.1	24,518	-0.10%
2023/05/16	58.1	25.59	17	25.60	25.70	41.1	24,504	0.17%
2023/05/15	1	25.35	49	25.10	25.30	-48	24,649	-0.19%
2023/05/12	14	25.24	15	25.23	25.25	-1	24,732	0.00%
2023/05/11	0	0.00	5	25.47	25.45	-5	24,717	-0.02%
2023/05/10	33	25.41	29.9	25.48	25.50	3.1	24,967	0.01%
2023/05/09	0	0.00	2	24.98	25.05	-2	24,612	-0.01%
2023/05/08	5.2	24.97	2.2	24.98	24.95	3	24,684	0.01%
2023/05/05	2.1	24.83	0.2	24.95	24.95	1.9	24,564	0.01%
2023/05/04	4.9	24.87	5	24.78	24.90	-0.1	24,734	0.00%
2023/05/03	9.6	24.75	10	24.70	24.80	-0.4	24,849	0.00%
2023/05/02	13.1	24.88	12	24.65	24.90	1.1	25,028	0.00%
2023/04/28	0	25.00	0	0.00	24.95	0	25,602	0.00%
2023/04/27	17.2	24.74	12	24.78	24.80	5.2	25,915	0.02%
2023/04/26	0	0.00	2	24.90	24.95	-2	26,074	-0.01%
2023/04/25	4	24.89	18	24.89	24.95	-14	26,059	-0.05%
2023/04/24	1	24.95	1	25.00	25.00	0	26,186	0.00%
2023/04/21	1	24.85	4	24.84	24.85	-3	26,318	-0.01%
2023/04/20	4	24.90	9.3	24.88	24.90	-5.2	26,408	-0.02%
2023/04/19	7.2	25.06	6	25.07	25.05	1.2	26,893	0.00%
2023/04/18	4	25.25	6	25.22	25.30	-2	26,824	-0.01%
2023/04/17	11	25.25	9	25.16	25.25	2	26,845	0.01%
2023/04/14	2	25.30	7	25.31	25.45	-5	26,928	-0.02%
2023/04/13	0	0.00	5	25.20	25.30	-5	26,870	-0.02%
2023/04/12	3.4	25.15	1	25.25	25.30	2.4	26,846	0.01%
2023/04/11	3	25.17	6	25.25	25.25	-3	26,870	-0.01%
2023/04/10	0	0.00	2	25.00	25.00	-2	26,754	-0.01%
2023/04/07	1.5	25.01	0	0.00	25.00	1.5	26,718	0.01%
2023/04/06	2	25.35	48	25.36	25.45	-46	26,524	-0.17%
2023/03/31	7	25.11	5	25.26	25.30	2	25,953	0.01%
2023/03/30	3	24.93	4	25.00	25.00	-1	25,577	0.00%
2023/03/29	7	24.90	13	24.86	24.90	-6	25,366	-0.02%
2023/03/28	4	24.78	4	24.80	24.80	0	25,574	0.00%
2023/03/27	0	0.00	9	24.70	24.70	-9	25,631	-0.04%
2023/03/24	1	24.65	0	0.00	24.70	1	25,780	0.00%
2023/03/23	2	24.60	6	24.62	24.65	-4	25,780	-0.02%
2023/03/22	4	24.39	10	24.40	24.45	-6	25,746	-0.02%
2023/03/21	6	24.03	9	23.98	23.95	-3	25,969	-0.01%
2023/03/20	8	23.73	4	23.65	23.75	4	25,940	0.02%
2023/03/17	13	23.63	13	23.70	23.70	0	25,820	0.00%
2023/03/16	49.4	23.59	33	23.63	23.55	16.4	25,737	0.06%
2023/03/15	6.1	24.06	52	24.10	24.00	-45.9	25,346	-0.18%
2023/03/14	9.2	24.09	60	24.05	24.05	-50.8	25,227	-0.20%
2023/03/13	11.5	24.30	7	24.20	24.35	4.5	24,999	0.02%
2023/03/10	13	24.67	9	24.60	24.55	4	24,830	0.02%
2023/03/09	5	24.85	0	0.00	24.85	5	24,730	0.02%
2023/03/08	6	25.00	0	0.00	25.00	6	25,046	0.02%
2023/03/07	0	24.90	0	0.00	25.00	0	25,186	0.00%
2023/03/06	11	24.84	8	24.80	24.85	3	25,275	0.01%
2023/03/03	2.1	24.65	1	24.75	24.65	1.1	25,394	0.00%
2023/03/02	2	24.70	0	0.00	24.70	2	25,413	0.01%
2023/03/01	3	24.77	4.3	24.77	24.80	-1.3	25,464	-0.01%
2023/02/24	6	24.93	17.8	24.89	24.95	-11.8	25,274	-0.05%
2023/02/23	5	24.93	15.5	24.90	24.95	-10.5	24,712	-0.04%
2023/02/22	7.5	24.81	20	24.74	24.90	-12.5	24,520	-0.05%
2023/02/21	71	24.69	133.6	24.66	24.75	-62.7	24,211	-0.26%	大賣/
2023/02/20	0	0.00	0.5	26.00	26.00	-0.5	22,032	0.00%
2023/02/17	17	25.41	1	25.30	25.40	16	22,020	0.07%
2023/02/16	0	0.00	6	25.18	25.10	-6	22,302	-0.03%
2023/02/15	2	25.15	0	0.00	25.05	2	22,859	0.01%
2023/02/14	4	25.30	0	0.00	25.25	4	22,744	0.02%
2023/02/13	23	24.96	5.6	25.00	25.20	17.4	22,744	0.08%
2023/02/10	4	24.71	0	0.00	24.70	4	22,403	0.02%
2023/02/09	23.1	24.58	8.1	24.65	24.60	15	22,403	0.07%
2023/02/08	0	0.00	1	24.80	24.50	-1	22,448	0.00%
2023/02/07	4.1	24.45	0	0.00	24.40	4.1	22,204	0.02%
2023/02/06	9.1	24.56	4	24.61	24.50	5.1	22,109	0.02%
2023/02/03	3	24.70	0	0.00	24.70	3	21,991	0.01%
2023/02/02	1	24.60	0	0.00	24.65	1	22,066	0.00%
2023/02/01	4	24.70	0	0.00	24.65	4	21,983	0.02%
2023/01/31	1.1	24.66	1	24.65	24.50	0.1	22,091	0.00%
2023/01/30	16.9	24.52	1.5	24.63	24.90	15.4	21,892	0.07%
2023/01/17	2.3	24.26	0	0.00	24.15	2.3	21,493	0.01%
2023/01/16	0	24.55	3	24.48	24.45	-3	21,542	-0.01%
2023/01/13	0	0.00	5	24.34	24.25	-5	21,747	-0.02%
2023/01/11	3	24.30	0	0.00	24.20	3	22,618	0.01%
2023/01/10	0.1	24.41	22	24.47	24.50	-21.9	23,176	-0.09%
2023/01/09	2	24.45	24.5	24.50	24.60	-22.5	23,482	-0.10%
2023/01/06	3	23.97	0	0.00	23.95	3	23,520	0.01%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	1.1	23.94	1	23.85	23.80	0.1	24,469	0.00%
2023/01/03	2	23.90	0.5	24.15	24.00	1.5	24,994	0.01%
2022/12/28	1	24.15	0	0.00	24.05	1	25,844	0.00%
2022/12/23	0.1	24.15	1	24.10	24.10	-0.9	26,908	0.00%
2022/12/22	1	24.25	0	0.00	24.35	1	27,330	0.00%
2022/12/21	0	0.00	2.2	24.10	24.10	-2.2	27,681	-0.01%
2022/12/20	8	24.01	6	24.10	24.00	2	27,990	0.01%
2022/12/19	0	0.00	28	24.07	24.30	-28	28,030	-0.10%
2022/12/16	5.1	24.37	2	24.35	24.25	3.1	28,079	0.01%
2022/12/15	3.1	24.45	0	0.00	24.60	3.1	28,313	0.01%
2022/12/14	18	24.58	0	24.60	24.65	18	28,358	0.06%
2022/12/13	6.1	24.25	0	0.00	24.20	6.1	28,309	0.02%
2022/12/12	1.2	24.43	1	24.60	24.55	0.2	27,953	0.00%
2022/12/09	1	24.65	0	0.00	24.65	1	28,309	0.00%
2022/12/08	2.2	24.45	0	0.00	24.65	2.2	28,421	0.01%
2022/12/07	4	24.45	2.8	24.40	24.40	1.2	28,384	0.00%
2022/12/06	0.1	24.30	2	24.30	24.20	-1.9	28,176	-0.01%
2022/12/05	0	0.00	5.1	24.20	24.25	-5.1	28,230	-0.02%
2022/12/02	4.2	24.23	0	0.00	24.15	4.2	28,164	0.01%
2022/12/01	7.1	24.56	0.1	25.00	24.60	7.1	28,065	0.03%
2022/11/30	2.1	24.78	0.2	24.60	24.80	1.9	27,907	0.01%
2022/11/29	5	24.25	7	24.33	24.50	-2	27,597	-0.01%
2022/11/28	1	24.05	1.4	24.10	24.10	-0.4	27,285	0.00%
2022/11/25	13.1	23.99	10	24.15	24.15	3.1	27,359	0.01%
2022/11/24	2.1	24.13	1	24.15	24.25	1.1	27,342	0.00%
2022/11/23	13	23.88	21.3	23.95	24.00	-8.3	27,320	-0.03%
2022/11/22	0	0.00	0.8	23.85	23.75	-0.8	27,186	0.00%
2022/11/21	1.2	23.64	10	23.60	23.75	-8.8	27,053	-0.03%
2022/11/18	3.1	23.55	4	23.64	23.70	-0.9	26,863	0.00%
2022/11/17	6.5	23.65	6	23.60	23.75	0.5	26,730	0.00%
2022/11/16	2.1	24.00	10	24.10	24.00	-7.9	26,587	-0.03%
2022/11/15	5	24.10	1	24.20	24.20	4	26,305	0.02%
2022/11/14	0	24.10	2.1	24.03	24.05	-2.1	25,900	-0.01%
2022/11/11	1	24.03	12	23.90	24.00	-11	25,449	-0.04%
2022/11/10	4	23.23	10	23.30	23.20	-6	24,852	-0.02%
2022/11/09	2	23.40	2	23.40	23.45	0	24,785	0.00%
2022/11/08	10	23.45	1	23.50	23.50	9	24,490	0.04%
2022/11/07	13.3	23.29	11	23.40	23.50	2.3	24,427	0.01%
2022/11/04	3.1	23.00	10	22.95	23.05	-6.9	24,457	-0.03%
2022/11/03	2	23.08	10	23.05	23.05	-8	24,429	-0.03%
2022/11/02	1	23.25	10	23.25	23.25	-9	24,583	-0.04%
2022/10/31	3	23.33	1	23.35	23.20	2	24,549	0.01%
2022/10/28	1.9	23.19	1	23.05	23.15	0.9	24,458	0.00%
2022/10/27	100	23.45	3	23.33	23.10	97	24,668	0.39%
2022/10/26	6	23.17	0	0.00	23.20	6	24,592	0.02%
2022/10/25	4	22.66	0	0.00	22.80	4	24,368	0.02%
2022/10/24	17.2	22.83	3	22.75	22.85	14.2	24,346	0.06%
2022/10/21	18	22.91	2.1	23.03	22.95	15.9	24,367	0.07%
2022/10/20	11	22.27	4	22.06	22.55	7	24,420	0.03%
2022/10/19	15.3	22.77	0	0.00	22.50	15.3	24,148	0.06%
2022/10/18	23.1	22.88	0	0.00	23.00	23.1	24,006	0.10%
2022/10/17	5	23.09	9	23.16	23.10	-4	23,675	-0.02%
2022/10/14	8.1	23.65	0	0.00	23.55	8.1	23,619	0.03%
2022/10/13	38.3	23.82	8	23.60	23.75	30.3	23,349	0.13%
2022/10/12	8.9	24.61	0.2	24.20	24.60	8.7	22,797	0.04%
2022/10/11	25.8	24.61	12	24.45	24.40	13.8	22,867	0.06%
2022/10/07	4	25.30	0	0.00	25.30	4	22,305	0.02%
2022/10/06	8	25.29	0	0.00	25.45	8	22,453	0.04%
2022/10/05	13	25.42	2	25.30	25.25	11	22,312	0.05%
2022/10/04	11	25.37	1	25.30	25.30	10	22,603	0.04%
2022/10/03	17.1	25.40	0	0.00	25.35	17.1	23,041	0.07%
2022/09/30	6.1	25.88	0	0.00	25.75	6.1	22,887	0.03%
2022/09/29	9.1	25.98	0	0.00	26.10	9.1	22,759	0.04%
2022/09/28	6	26.05	5.1	26.05	26.10	0.9	22,658	0.00%
2022/09/27	10	26.22	0	0.00	26.15	10	22,376	0.04%
2022/09/26	16.2	26.46	1.9	26.50	26.35	14.2	22,217	0.06%
2022/09/23	16	26.81	5	26.80	26.75	11	22,276	0.05%
2022/09/22	9.8	26.87	1	26.85	26.80	8.8	22,245	0.04%
2022/09/21	3.1	27.29	0	0.00	27.30	3.1	21,945	0.01%
2022/09/20	0.3	27.45	0.1	27.46	27.40	0.2	21,898	0.00%
2022/09/16	7.9	27.38	0	0.00	27.40	7.9	21,998	0.04%
2022/09/15	11.9	27.63	0	0.00	27.55	11.9	21,723	0.05%
2022/09/14	5.3	27.44	0	0.00	27.40	5.3	21,826	0.02%
2022/09/13	1	27.80	0	0.00	27.75	1	21,825	0.00%
2022/09/12	16	27.50	0.3	27.80	27.75	15.7	21,909	0.07%
2022/09/08	0	0.00	2	27.40	27.50	-2	22,215	-0.01%
2022/09/07	6.1	27.32	4	27.40	27.30	2.1	22,493	0.01%
2022/09/06	0.4	27.80	0	0.00	27.80	0.4	22,502	0.00%
2022/09/05	9.5	27.52	2	27.50	27.55	7.5	22,607	0.03%
2022/09/02	1	27.60	0	0.00	27.60	1	22,677	0.00%
2022/09/01	17.9	27.68	0	0.00	27.65	17.9	22,680	0.08%
2022/08/31	2	27.85	3.3	28.18	28.20	-1.3	22,507	-0.01%
2022/08/30	6	27.60	2	27.68	27.65	4	22,279	0.02%
2022/08/29	4.4	27.57	7	27.64	27.70	-2.6	22,262	-0.01%
2022/08/26	6	28.04	5	28.00	28.00	1	22,205	0.00%
2022/08/25	4	27.79	1	27.80	27.80	3	22,389	0.01%
2022/08/24	1	27.50	0	0.00	27.65	1	22,660	0.00%
2022/08/23	8.3	27.52	1	27.55	27.55	7.3	23,486	0.03%
2022/08/22	1.4	27.83	0	0.00	27.80	1.4	23,625	0.01%
2022/08/19	20.1	27.93	0	0.00	28.05	20.1	23,772	0.08%
2022/08/18	8.2	28.03	4	28.03	28.05	4.2	24,571	0.02%
2022/08/17	0.8	28.27	3	28.20	28.25	-2.3	24,592	-0.01%
2022/08/16	2	28.23	9	28.23	28.30	-7	24,579	-0.03%
2022/08/15	2.6	28.43	0	0.00	28.35	2.6	24,915	0.01%
2022/08/12	1.5	28.36	0	0.00	28.45	1.5	25,136	0.01%
2022/08/11	7.3	28.50	4	28.31	28.50	3.3	25,489	0.01%
2022/08/10	0.2	28.29	3	28.17	28.15	-2.8	25,919	-0.01%
2022/08/09	5	27.81	4	28.06	28.10	1	26,201	0.00%
2022/08/08	11	27.50	3	27.52	27.60	8	26,293	0.03%
2022/08/05	0	0.00	4	27.38	27.55	-4	26,864	-0.01%
2022/08/04	0	0.00	20	27.25	27.30	-20	27,340	-0.07%
2022/08/03	1.3	26.97	0	0.00	27.20	1.3	27,583	0.00%
2022/08/02	4	27.19	1	27.40	27.35	3	28,013	0.01%
2022/08/01	2	27.18	0	0.00	27.20	2	28,162	0.01%
2022/07/29	8.1	27.40	0	0.00	27.50	8.1	28,435	0.03%
2022/07/28	16.9	27.40	3	27.52	27.65	13.9	28,289	0.05%
2022/07/27	4	29.35	0	0.00	29.35	4	28,025	0.01%
2022/07/26	5.5	29.19	33	29.18	29.20	-27.5	27,904	-0.10%
2022/07/25	6	29.28	3	29.15	29.15	3	27,790	0.01%
2022/07/22	6	28.93	8	28.96	29.05	-2	27,909	-0.01%
2022/07/21	7	28.24	0	0.00	28.45	7	27,922	0.03%
2022/07/20	10	28.12	6	28.25	27.85	4	27,933	0.01%
2022/07/19	12.2	27.77	1	27.80	27.85	11.2	27,927	0.04%
2022/07/18	21.9	27.66	7	27.96	28.00	14.9	28,027	0.05%
2022/07/15	11.1	27.17	3	27.10	27.20	8.1	27,870	0.03%
2022/07/14	1	27.45	1	27.50	27.40	0	27,967	0.00%
2022/07/13	3.6	26.97	1	27.20	27.10	2.6	27,947	0.01%
2022/07/12	64.6	26.57	20	26.65	26.50	44.6	28,125	0.16%
2022/07/11	40.3	27.34	14	27.32	27.05	26.3	27,990	0.09%
2022/07/08	18.7	28.41	1	28.55	28.30	17.7	28,352	0.06%
2022/07/07	6	28.52	20	28.35	28.60	-14	28,510	-0.05%
2022/07/06	13.9	28.76	0	0.00	28.60	13.9	28,719	0.05%
2022/07/05	0	0.00	5	29.05	29.05	-5	29,133	-0.02%
2022/07/04	4	29.00	2	28.98	28.95	2	29,590	0.01%
2022/07/01	3	28.98	15	29.00	29.10	-12	30,456	-0.04%
2022/06/30	7.3	29.11	0	0.00	29.00	7.3	30,507	0.02%
2022/06/28	3	29.55	0	0.00	29.70	3	30,665	0.01%
2022/06/24	0	0.00	4	29.63	29.65	-4	31,025	-0.01%
2022/06/23	5	29.50	37	29.36	29.40	-32	31,097	-0.10%
2022/06/22	55	28.95	12	29.01	28.95	43	30,976	0.14%
2022/06/21	0	0.00	22	29.45	29.50	-22	30,840	-0.07%
2022/06/20	6	29.17	1.2	29.02	29.00	4.8	30,838	0.02%
2022/06/17	3.2	29.06	0	0.00	29.10	3.2	30,830	0.01%
2022/06/16	5	29.65	2	29.65	29.50	3	30,482	0.01%
2022/06/15	2.2	29.15	3	29.10	29.15	-0.8	30,603	0.00%
2022/06/14	2	29.15	5	29.35	29.45	-3	30,745	-0.01%
2022/06/13	7	28.84	20	28.85	28.90	-13	30,810	-0.04%
2022/06/10	3	29.13	0	0.00	29.15	3	30,665	0.01%
2022/06/09	33.1	29.22	0	0.00	29.15	33.1	30,719	0.11%
2022/06/08	1	29.35	0	0.00	29.50	1	30,664	0.00%
2022/06/07	19	29.35	0	0.00	29.35	19	30,891	0.06%
2022/06/06	1	29.45	0	0.00	29.60	1	31,008	0.00%
2022/06/02	3	29.45	0	0.00	29.55	3	31,306	0.01%
2022/06/01	33.2	29.95	3.3	30.02	29.80	29.9	31,558	0.09%
2022/05/31	4	29.69	5.2	30.44	30.60	-1.2	31,353	0.00%
2022/05/30	1	29.70	57.1	29.85	30.05	-56.1	30,566	-0.18%
2022/05/27	3	29.28	6.1	29.46	29.40	-3.1	30,477	-0.01%
2022/05/26	44.1	28.89	0	0.00	28.80	44.1	30,519	0.14%
2022/05/25	5	29.50	1	29.35	29.55	4	30,243	0.01%
2022/05/24	5	29.51	12	29.59	29.45	-7	30,635	-0.02%
2022/05/23	26	28.90	11	29.70	29.45	15	30,589	0.05%
2022/05/20	5.1	28.87	0	0.00	28.90	5.1	30,556	0.02%
2022/05/19	11.1	28.76	5	28.75	28.75	6.1	30,358	0.02%
2022/05/18	8	29.33	1.3	29.38	29.60	6.8	29,968	0.02%
2022/05/17	47.1	28.91	7	29.46	28.60	40.1	29,719	0.13%
2022/05/16	13.3	29.12	29	29.25	29.10	-15.8	29,628	-0.05%
2022/05/13	13.1	29.24	5	29.60	29.45	8.1	29,513	0.03%
2022/05/12	16.5	29.80	14	29.93	29.50	2.5	29,045	0.01%
2022/05/11	1	30.55	1	30.50	30.65	0	28,676	0.00%
2022/05/10	16	29.48	14.3	30.21	30.35	1.7	28,560	0.01%
2022/05/09	11.3	30.80	0	0.00	30.70	11.3	28,178	0.04%
2022/05/06	8.1	31.53	3	31.37	31.80	5.1	28,159	0.02%
2022/05/05	12.1	32.26	3	32.16	32.10	9.1	28,325	0.03%
2022/05/04	19	32.50	1	32.40	32.40	18	28,119	0.06%
2022/05/03	3.1	32.74	7	32.76	32.70	-3.9	28,203	-0.01%
2022/04/29	1	33.75	1	33.60	33.85	0	27,989	0.00%
2022/04/28	1.1	32.77	0	0.00	33.30	1.1	27,975	0.00%
2022/04/27	5.1	33.15	17	33.10	33.20	-11.9	27,580	-0.04%
2022/04/26	2	33.15	12	32.94	33.45	-10	27,301	-0.04%
2022/04/25	13	32.37	6	32.21	32.45	7	26,959	0.03%
2022/04/22	7.1	32.74	1	33.00	33.00	6.1	26,784	0.02%
2022/04/21	8.1	32.19	49	32.13	32.20	-40.9	26,673	-0.15%
2022/04/20	4.1	32.17	3	32.33	32.50	1.1	26,892	0.00%
2022/04/19	6	32.42	1.1	32.49	32.15	4.9	26,908	0.02%
2022/04/18	9.3	32.02	4.1	32.15	32.20	5.2	26,963	0.02%
2022/04/15	9.3	33.29	3	33.52	33.30	6.3	26,415	0.02%
2022/04/14	29	33.91	10	34.51	33.35	19	26,342	0.07%
2022/04/13	10	35.26	26	35.39	35.25	-16	25,645	-0.06%
2022/04/12	23.2	35.13	43.4	35.21	35.15	-20.2	25,441	-0.08%
2022/04/11	21.1	35.35	29	35.26	35.35	-7.9	25,024	-0.03%
2022/04/08	8	34.68	16	34.49	34.85	-8	24,284	-0.03%
2022/04/07	35.1	34.39	27.3	34.33	33.75	7.8	23,842	0.03%
2022/04/06	8.2	33.43	12	33.37	34.05	-3.9	22,977	-0.02%
2022/04/01	10	32.95	9	33.08	33.00	1	22,610	0.00%
2022/03/31	4	33.06	2	33.13	33.05	2	22,363	0.01%
2022/03/30	4	32.68	12	32.73	32.85	-8	22,078	-0.04%
2022/03/29	14	32.33	17.1	32.36	32.30	-3.1	21,769	-0.01%
2022/03/28	2	31.80	2	32.10	32.10	0	21,517	0.00%
2022/03/25	0	0.00	4	31.80	31.80	-4	21,349	-0.02%
2022/03/24	1	31.70	1	31.80	31.80	0	21,255	0.00%
2022/03/23	15.1	31.57	15	31.61	31.70	0.1	21,237	0.00%
2022/03/22	0	0.00	10	31.30	31.40	-10	20,979	-0.05%
2022/03/21	0.2	31.15	5	31.10	31.15	-4.9	20,700	-0.02%
2022/03/18	4	31.25	2	31.23	31.05	2	20,610	0.01%
2022/03/17	4	31.25	11	31.25	30.90	-7	20,246	-0.03%
2022/03/16	0	0.00	24	30.50	30.50	-24	19,838	-0.12%
2022/03/15	10	30.00	33	30.04	30.10	-23	19,599	-0.12%
2022/03/14	1	30.00	2	30.00	30.05	-1	19,488	-0.01%
2022/03/11	1	29.80	10.8	29.95	29.95	-9.8	19,522	-0.05%
2022/03/10	6	29.70	28.2	29.66	29.90	-22.2	19,461	-0.11%
2022/03/09	7.1	28.90	6	29.03	28.80	1.1	19,237	0.01%
2022/03/08	9.3	28.37	3	29.20	28.95	6.3	19,069	0.03%
2022/03/07	30.4	29.07	6	29.07	29.20	24.4	18,755	0.13%
2022/03/04	3	29.50	5	29.64	29.70	-2	18,877	-0.01%
2022/03/02	0	0.00	3	29.90	29.90	-3	19,008	-0.02%
2022/03/01	0	0.00	17	29.62	29.80	-17	18,859	-0.09%
2022/02/25	22.1	29.27	1	29.15	29.45	21.1	19,000	0.11%
2022/02/24	10.1	29.43	5	29.65	29.60	5.1	18,467	0.03%
2022/02/23	11	30.00	2	30.00	30.00	9	18,052	0.05%
2022/02/22	11.2	29.89	10	29.95	30.00	1.2	18,132	0.01%
2022/02/21	3	30.28	5	30.15	30.20	-2	17,846	-0.01%
2022/02/18	6.3	30.46	0	0.00	30.35	6.3	17,825	0.04%
2022/02/17	1	30.50	2	30.60	30.50	-1	17,913	-0.01%
2022/02/16	7	30.66	50	30.60	30.65	-43	17,857	-0.24%
2022/02/15	2	30.40	5	30.27	30.25	-3	17,736	-0.02%
2022/02/14	3	30.27	13.6	30.21	30.35	-10.6	18,057	-0.06%
2022/02/11	1	30.20	6	30.25	30.40	-5	18,304	-0.03%
2022/02/10	3	30.28	5	30.25	30.30	-2	18,248	-0.01%
2022/02/09	4	30.18	6.6	30.26	30.35	-2.6	18,159	-0.01%
2022/02/08	2	30.15	10	30.07	30.10	-8	17,802	-0.04%
2022/02/07	0	0.00	25.2	29.93	29.95	-25.2	17,460	-0.14%
2022/01/26	2.1	28.95	3	28.97	29.00	-1	16,923	-0.01%
2022/01/25	3.1	28.47	1	28.50	28.85	2.1	16,852	0.01%
2022/01/24	10.7	28.56	302	28.45	28.85	-291.3	16,611	-1.75%	大賣/鉅額交易
2022/01/21	2.1	28.70	21.1	28.72	28.85	-19.1	16,652	-0.11%
2022/01/20	1	28.95	2	29.00	28.95	-1	16,580	-0.01%
2022/01/19	5.1	29.04	6	29.10	29.00	-1	16,539	-0.01%
2022/01/18	6	29.08	3	29.20	29.20	3	16,580	0.02%
2022/01/17	13.1	29.15	10.1	29.10	29.20	3	16,515	0.02%
2022/01/14	13.1	29.78	8.1	29.40	29.50	5	16,375	0.03%
2022/01/13	2.9	29.68	7	29.57	29.90	-4.1	16,353	-0.02%
2022/01/12	5.5	29.29	14	29.19	29.40	-8.5	16,038	-0.05%
2022/01/11	17.7	29.17	5.2	29.02	29.30	12.5	15,830	0.08%
2022/01/10	4	28.85	0	0.00	28.95	4	15,589	0.03%
2022/01/07	1.7	28.93	13	28.95	28.95	-11.3	15,599	-0.07%
2022/01/06	3	28.42	23	28.47	28.55	-20	15,267	-0.13%
2022/01/05	3	28.07	1	28.20	28.20	2	14,964	0.01%
2022/01/04	0.1	28.05	3.1	28.05	28.10	-3	15,078	-0.02%
2022/01/03	0	0.00	4.1	28.16	28.00	-4.1	15,109	-0.03%
2021/12/30	1	28.05	1	28.10	28.05	0	15,184	0.00%
2021/12/29	0.1	28.00	12.1	28.02	28.05	-12	15,235	-0.08%
2021/12/28	0	0.00	2.4	27.99	28.00	-2.4	15,216	-0.02%
2021/12/27	0.5	27.95	1.3	27.97	27.95	-0.8	15,232	0.00%
2021/12/24	0	0.00	28.8	27.90	27.95	-28.8	15,526	-0.19%
2021/12/23	0	0.00	2	27.90	27.90	-2	15,713	-0.01%
2021/12/22	1.1	27.81	0	0.00	27.90	1.1	15,935	0.01%
2021/12/21	0	0.00	6.3	27.81	27.95	-6.3	15,970	-0.04%
2021/12/20	2.1	27.75	0	0.00	27.80	2.1	16,105	0.01%
2021/12/17	0	0.00	2	28.00	28.00	-2	16,162	-0.01%
2021/12/16	0	0.00	1	27.80	27.85	-1	16,103	-0.01%
2021/12/15	13	27.70	0	0.00	27.70	13	16,649	0.08%
2021/12/14	5.1	27.75	0	0.00	27.75	5.1	17,018	0.03%
2021/12/13	6.1	27.89	2	27.98	27.85	4.1	17,039	0.02%
2021/12/10	5	27.90	1	27.95	27.95	4	16,974	0.02%
2021/12/09	1	27.90	0	0.00	28.00	1	17,054	0.01%
2021/12/08	25.8	27.98	6	27.92	28.00	19.8	17,096	0.12%
2021/12/07	0	0.00	10	27.95	28.00	-10	17,150	-0.06%
2021/12/06	1.1	27.76	1	27.95	27.90	0.1	17,161	0.00%
2021/12/03	0	0.00	20	27.80	27.85	-20	17,375	-0.12%
2021/12/02	1	27.60	1	27.60	27.70	0	17,391	0.00%
2021/12/01	0.1	27.20	6	27.51	27.55	-6	17,536	-0.03%
2021/11/30	5	26.95	10.1	27.20	26.95	-5.1	17,713	-0.03%
2021/11/29	1.1	27.17	0	0.00	27.20	1.1	17,555	0.01%
2021/11/26	6.2	27.50	1	27.60	27.60	5.2	18,159	0.03%
2021/11/25	5.1	27.80	2	27.85	27.90	3.1	19,582	0.02%
2021/11/24	5.1	28.00	14	27.98	28.00	-8.9	20,638	-0.04%
2021/11/23	1	27.20	1	27.35	27.40	0	21,097	0.00%
2021/11/22	2.1	27.30	0.1	27.35	27.50	2	21,440	0.01%
2021/11/19	3	27.80	11	27.80	27.65	-8	21,606	-0.04%
2021/11/18	1.6	27.90	5	27.92	27.95	-3.4	22,181	-0.02%
2021/11/17	3	27.90	7	27.86	27.95	-4	22,368	-0.02%
2021/11/16	4	27.88	4.1	27.86	27.90	-0.1	22,525	0.00%
2021/11/15	308	27.80	34.9	27.86	27.95	273.1	22,819	1.20%	大買/鉅額交易
2021/11/12	3.1	27.70	9	27.64	27.60	-6	22,868	-0.03%
2021/11/11	3	27.75	43.1	27.67	27.75	-40.1	23,019	-0.17%
2021/11/10	0	0.00	57.4	27.37	27.35	-57.4	22,766	-0.25%
2021/11/09	0	0.00	56	26.99	27.00	-56	22,490	-0.25%
2021/11/08	0	0.00	13	26.81	26.90	-13	22,524	-0.06%
2021/11/05	0	0.00	2	26.80	26.80	-2	22,508	-0.01%
2021/11/04	3.4	26.70	2	26.75	26.70	1.4	22,650	0.01%
2021/11/03	0.1	26.70	3	26.70	26.70	-2.9	22,821	-0.01%
2021/11/02	0.1	26.70	0	0.00	26.70	0.1	22,957	0.00%
2021/11/01	0.5	26.65	43	26.60	26.65	-42.5	23,062	-0.18%
2021/10/29	1.3	26.51	1	26.45	26.55	0.3	23,108	0.00%
2021/10/28	0.9	26.70	5	26.61	26.60	-4.2	22,959	-0.02%
2021/10/27	0.1	26.65	51	26.75	26.75	-50.9	23,112	-0.22%
2021/10/26	2.1	26.60	47.1	26.47	26.65	-44.9	23,197	-0.19%
2021/10/25	2	26.43	0	0.00	26.35	2	23,185	0.01%
2021/10/22	6	26.41	5.6	26.49	26.45	0.4	23,368	0.00%
2021/10/21	11	26.45	78.1	26.45	26.50	-67.1	23,477	-0.29%
2021/10/20	0	0.00	4	26.29	26.30	-4	23,426	-0.02%
2021/10/19	5.1	26.20	0	0.00	26.25	5.1	23,572	0.02%
2021/10/18	0.2	26.20	0	0.00	26.20	0.2	23,748	0.00%
2021/10/15	0	0.00	8.2	26.10	26.20	-8.2	23,849	-0.03%
2021/10/13	1	26.20	26	26.15	26.15	-25	24,116	-0.10%
2021/10/12	2	25.90	40	26.15	26.15	-38	24,346	-0.16%
2021/10/08	2	26.10	1	26.00	26.00	1	24,156	0.00%
2021/10/07	1	26.15	3.1	26.20	26.25	-2.1	24,320	-0.01%
2021/10/06	5	25.90	0.6	26.10	26.05	4.4	24,491	0.02%
2021/10/05	5	25.94	9	25.91	25.90	-4	24,529	-0.02%
2021/10/04	26	26.05	12.3	26.00	26.00	13.7	24,580	0.06%
2021/10/01	25.2	26.04	63	26.05	26.10	-37.8	24,614	-0.15%
2021/09/30	0	26.30	0.5	26.28	26.30	-0.4	24,461	0.00%
2021/09/29	1	26.15	10	26.30	26.35	-9	24,349	-0.04%
2021/09/28	1	26.35	91	26.26	26.40	-90	24,262	-0.37%
2021/09/24	2	26.28	5.7	26.27	26.30	-3.7	24,287	-0.02%
2021/09/23	0	0.00	1	26.05	26.25	-1	24,375	0.00%
2021/09/22	25.2	25.86	10	25.80	25.90	15.2	24,477	0.06%
2021/09/16	3	26.28	0	0.00	26.35	3	23,797	0.01%
2021/09/15	4	26.33	0	0.00	26.30	4	23,745	0.02%
2021/09/14	4	26.35	15	26.40	26.35	-11	23,843	-0.05%
2021/09/13	7	26.29	6	26.25	26.30	1	23,811	0.00%
2021/09/10	2.1	26.23	0	0.00	26.30	2.1	23,932	0.01%
2021/09/09	0.4	26.29	2.6	26.24	26.25	-2.2	24,207	-0.01%
2021/09/08	1	26.20	2	26.20	26.25	-1	24,179	0.00%
2021/09/07	9	26.16	0	0.00	26.25	9	24,088	0.04%
2021/09/06	3	26.17	0	0.00	26.25	3	23,993	0.01%
2021/09/03	47	26.28	6	26.22	26.30	41	23,818	0.17%
2021/09/02	8	26.11	1	26.20	26.25	7	23,598	0.03%
2021/09/01	172.6	26.43	0	0.00	26.05	172.6	23,230	0.74%	大買/鉅額交易
2021/08/31	86.3	26.09	8	26.16	26.60	78.3	22,507	0.35%
2021/08/30	8.9	27.82	17	27.80	27.85	-8.1	20,942	-0.04%
2021/08/27	32	27.52	15	27.53	27.70	17	19,846	0.09%
2021/08/26	14.4	27.35	1.3	27.35	27.40	13.1	19,041	0.07%
2021/08/25	22.2	27.37	5.2	27.31	27.35	17	18,798	0.09%
2021/08/24	6	27.02	28.5	27.13	27.30	-22.5	18,566	-0.12%
2021/08/23	3	26.90	10	26.95	26.90	-7	17,996	-0.04%
2021/08/20	2	26.85	26	26.93	26.85	-24	17,928	-0.13%
2021/08/19	4	26.90	14	26.85	26.95	-10	18,302	-0.05%
2021/08/18	2	26.88	11	26.90	27.00	-9	17,916	-0.05%
2021/08/17	3.5	26.71	5	26.80	26.95	-1.5	17,749	-0.01%
2021/08/16	13.3	26.67	2	26.70	26.70	11.3	17,505	0.06%
2021/08/13	1	26.85	0	0.00	26.95	1	17,345	0.01%
2021/08/12	0	0.00	10	26.97	27.00	-10	17,308	-0.06%
2021/08/11	0	0.00	26	26.93	27.00	-26	17,244	-0.15%
2021/08/10	0	0.00	18	26.95	27.00	-18	17,443	-0.10%
2021/08/09	2.6	26.78	0	0.00	26.90	2.6	18,082	0.01%
2021/08/06	0.1	26.85	31	26.85	26.85	-30.9	18,103	-0.17%
2021/08/05	0	0.00	1	26.90	26.90	-1	18,629	-0.01%
2021/08/04	5	26.90	5	26.90	26.90	0	20,131	0.00%
2021/08/03	0	0.00	21	26.85	26.95	-21	20,465	-0.10%
2021/08/02	1.1	26.89	25	26.73	26.90	-24	20,712	-0.12%
2021/07/30	1	26.50	6	26.50	26.50	-5	20,574	-0.02%
2021/07/29	2	26.55	13	26.52	26.60	-11	20,545	-0.05%
2021/07/28	36	26.31	0	0.00	26.50	36	20,655	0.17%
2021/07/27	1	26.50	185	26.45	26.50	-184	21,197	-0.87%	大賣/鉅額交易
2021/07/26	2	26.58	0.1	26.60	26.50	1.9	21,430	0.01%
2021/07/23	2	26.53	2	26.58	26.60	0	21,524	0.00%
2021/07/22	25	26.41	10	26.40	26.45	15	21,421	0.07%
2021/07/21	1	26.30	6	26.30	26.35	-5	21,320	-0.02%
2021/07/20	1	26.40	0.7	26.40	26.40	0.3	21,381	0.00%
2021/07/19	40	26.36	0	0.00	26.40	40	21,433	0.19%
2021/07/16	11	26.31	7.6	26.47	26.50	3.4	21,724	0.02%
2021/07/15	10	26.35	1	26.35	26.35	9	21,674	0.04%
2021/07/14	0	0.00	1	26.30	26.30	-1	21,797	0.00%
2021/07/13	27	26.23	0	0.00	26.25	27	21,942	0.12%
2021/07/12	14	26.29	6	26.30	26.25	8	22,083	0.04%
2021/07/09	0.1	26.15	0	0.00	26.20	0.1	22,478	0.00%
2021/07/08	31.2	26.23	10	26.10	26.20	21.2	22,743	0.09%
2021/07/07	0	0.00	86	26.10	26.15	-86	22,891	-0.38%
2021/07/06	11	26.10	4	26.13	26.15	7	23,074	0.03%
2021/07/05	6.6	26.05	1	26.00	26.05	5.6	23,161	0.02%
2021/07/02	24	25.98	3	26.00	26.00	21	23,201	0.09%
2021/07/01	28	26.08	1	26.05	26.00	27	23,204	0.12%
2021/06/30	37	26.22	0	0.00	26.30	37	23,240	0.16%
2021/06/29	68	26.15	0	0.00	26.15	68	23,187	0.29%
2021/06/28	3	26.23	4	26.25	26.25	-1	23,308	0.00%
2021/06/25	2	26.05	19	26.11	26.15	-17	23,499	-0.07%
2021/06/24	9	25.93	1	25.95	25.95	8	23,579	0.03%
2021/06/23	0	0.00	2	25.75	25.90	-2	23,683	-0.01%
2021/06/22	12	25.46	13	25.53	25.40	-1	23,735	0.00%
2021/06/21	7.3	25.42	139	25.39	25.45	-131.7	23,739	-0.55%	大賣/鉅額交易
2021/06/18	12.1	25.52	0	0.00	25.50	12.1	23,754	0.05%
2021/06/17	9	25.51	0	0.00	25.65	9	23,584	0.04%
2021/06/16	2	25.68	10	25.60	25.60	-8	23,962	-0.03%
2021/06/15	34	25.80	4	25.70	25.75	30	23,927	0.13%
2021/06/11	2	25.78	0.4	25.85	25.80	1.6	24,103	0.01%
2021/06/10	0.1	25.70	0	0.00	25.85	0.1	24,358	0.00%
2021/06/09	22	25.79	0	0.00	25.70	22	24,614	0.09%
2021/06/08	4	25.75	4	25.76	25.95	0	24,734	0.00%
2021/06/07	0.1	25.90	1	25.80	25.90	-0.9	25,064	0.00%
2021/06/04	2	25.85	1	25.85	25.95	1	25,575	0.00%
2021/06/03	101	25.90	41	25.91	25.95	60	26,131	0.23%	大買/
2021/06/02	7	25.99	7.8	26.04	26.00	-0.8	26,310	0.00%
2021/06/01	6	25.66	0	0.00	25.90	6	26,357	0.02%
2021/05/31	16.1	25.57	22	25.47	25.55	-5.9	26,612	-0.02%
2021/05/28	6	25.43	0	0.00	25.40	6	26,718	0.02%
2021/05/27	16	25.33	29	25.35	25.30	-13	26,841	-0.05%
2021/05/26	0.1	25.50	5	25.55	25.55	-4.9	27,010	-0.02%
2021/05/25	13	25.45	9	25.45	25.40	4	27,379	0.01%
2021/05/24	6	25.30	2	25.30	25.25	4	27,482	0.01%
2021/05/21	6.6	25.36	0	0.00	25.45	6.6	27,796	0.02%
2021/05/20	16	25.22	0	0.00	25.25	16	27,902	0.06%
2021/05/19	15.3	25.49	0	0.00	25.40	15.3	27,954	0.05%
2021/05/18	4	25.59	6	25.48	25.60	-2	28,091	-0.01%
2021/05/17	29.7	24.81	40	25.07	24.95	-10.3	28,481	-0.04%
2021/05/14	4	25.49	0	0.00	25.55	4	27,862	0.01%
2021/05/13	22	25.15	20	25.16	25.35	2	27,860	0.01%
2021/05/12	63.2	25.65	57	25.48	25.40	6.2	27,438	0.02%
2021/05/11	17.1	26.48	20	26.07	26.25	-2.9	26,033	-0.01%
2021/05/10	2	26.75	10	26.80	26.80	-8	25,839	-0.03%
2021/05/07	2	26.50	0	0.00	26.65	2	26,540	0.01%
2021/05/06	3	26.50	16	26.55	26.60	-13	26,979	-0.05%
2021/05/05	42	26.32	0.4	26.30	26.30	41.6	27,096	0.15%
2021/05/04	90.2	26.16	81	26.13	26.25	9.2	27,266	0.03%
2021/05/03	12.1	26.61	21	26.83	26.60	-8.9	26,904	-0.03%
2021/04/29	4	26.80	0.7	26.85	26.95	3.3	27,035	0.01%
2021/04/28	16	26.90	0	0.00	26.95	16	27,148	0.06%
2021/04/27	11	26.90	5	26.89	27.00	6	27,701	0.02%
2021/04/26	3	26.90	8	26.92	27.00	-5	27,763	-0.02%
2021/04/23	8	26.66	16	26.65	26.80	-8	27,879	-0.03%
2021/04/22	36.3	26.86	17	26.84	26.85	19.3	27,868	0.07%
2021/04/21	9	27.04	4	27.00	27.00	5	27,647	0.02%
2021/04/20	83	27.20	11	27.09	27.20	72	27,540	0.26%
2021/04/19	7	27.19	33	26.99	27.25	-26	27,496	-0.09%
2021/04/16	8	26.77	15	26.83	26.95	-7	27,294	-0.03%
2021/04/15	10	26.85	10.9	26.61	26.90	-0.9	27,286	0.00%
2021/04/14	3	26.35	6	26.31	26.35	-3	26,924	-0.01%
2021/04/13	5	26.28	3	26.25	26.25	2	26,728	0.01%
2021/04/12	18	26.10	0	0.00	26.20	18	26,557	0.07%
2021/04/09	8.7	26.18	17	26.15	26.15	-8.3	26,466	-0.03%
2021/04/08	2	26.10	16	26.15	26.20	-14	26,487	-0.05%
2021/04/07	2	26.15	2	26.15	26.15	0	26,720	0.00%
2021/04/06	1	26.10	3	26.15	26.10	-2	26,731	-0.01%
2021/04/01	8	26.04	2	26.05	26.10	6	26,703	0.02%
2021/03/31	1	26.15	107	26.15	26.10	-106	26,666	-0.40%	大賣/鉅額交易
2021/03/30	12	26.10	100	26.15	26.20	-88	26,416	-0.33%
2021/03/29	10	26.20	2	26.20	26.20	8	26,210	0.03%
2021/03/26	1	26.15	3.9	26.10	26.20	-2.9	26,057	-0.01%
2021/03/25	3	26.00	11.7	26.05	26.05	-8.7	25,970	-0.03%
2021/03/24	15	25.93	16	25.97	26.00	-1	25,933	0.00%
2021/03/23	8	25.99	2	25.98	25.90	6	26,008	0.02%
2021/03/22	15	25.89	7	25.91	25.95	8	25,951	0.03%
2021/03/19	18	25.96	12	25.98	26.05	6	26,046	0.02%
2021/03/18	7	26.19	7	26.10	26.10	0	25,737	0.00%
2021/03/17	66.8	26.10	116	26.07	26.00	-49.2	25,731	-0.19%	大賣/
2021/03/16	4	26.15	0.1	26.20	26.20	3.9	25,656	0.02%
2021/03/15	29	25.97	2	26.03	26.10	27	25,622	0.11%
2021/03/12	7	25.91	8	25.89	25.95	-1	25,843	0.00%
2021/03/11	6.1	26.05	2	26.00	25.90	4.1	25,925	0.02%
2021/03/10	24	25.91	13	25.98	26.00	11	25,775	0.04%
2021/03/09	12	25.63	7	25.60	25.70	5	25,339	0.02%
2021/03/08	62	25.27	1.2	25.37	25.15	60.8	25,064	0.24%
2021/03/05	2	25.10	1	25.20	25.05	1	25,058	0.00%
2021/03/04	3	25.03	17	25.15	25.10	-14	25,593	-0.05%
2021/03/03	14.1	25.24	0	0.00	25.25	14.1	25,461	0.06%
2021/03/02	70.2	25.48	30	25.18	25.15	40.2	25,283	0.16%
2021/02/26	26.2	25.38	3.2	25.46	25.25	23	25,295	0.09%
2021/02/25	35	25.61	2	25.53	25.75	33	24,685	0.13%
2021/02/24	32	25.35	9	25.42	25.35	23	24,484	0.09%
2021/02/23	23	25.27	3	25.10	25.25	20	24,729	0.08%
2021/02/22	8.1	24.94	0	0.00	24.85	8.1	24,809	0.03%
2021/02/19	3	24.75	5	24.83	24.90	-2	25,091	-0.01%
2021/02/18	2	25.00	3	24.95	24.90	-1	25,108	0.00%
2021/02/17	1	24.80	12.6	24.70	24.70	-11.6	25,169	-0.05%
2021/02/05	2	24.03	0	0.00	24.10	2	24,668	0.01%
2021/02/04	4	24.03	0	0.00	24.00	4	24,738	0.02%
2021/02/03	8	24.01	6	24.00	23.95	2	25,528	0.01%
2021/02/02	7.2	24.08	5	24.12	24.10	2.2	25,657	0.01%
2021/02/01	11.5	23.86	30.1	23.79	23.90	-18.6	25,792	-0.07%
2021/01/29	30.2	23.86	2	23.60	23.60	28.2	25,749	0.11%
2021/01/28	24.3	24.02	0	0.00	24.00	24.3	24,919	0.10%
2021/01/27	32	24.35	3	24.42	24.20	29	24,495	0.12%
2021/01/26	36.1	24.15	1.7	24.14	24.10	34.4	24,330	0.14%
2021/01/25	18.1	24.24	0	0.00	24.25	18.1	24,011	0.08%
2021/01/22	25.2	24.31	83	24.30	24.30	-57.8	24,061	-0.24%
2021/01/21	13.1	24.54	6	24.58	24.50	7.1	23,998	0.03%
2021/01/20	62.2	24.66	39	24.74	24.55	23.2	23,734	0.10%
2021/01/19	20.1	24.87	22	24.90	24.90	-1.9	23,204	-0.01%
2021/01/18	19	24.90	0	0.00	24.90	19	23,246	0.08%
2021/01/15	12.2	25.08	8	25.10	25.00	4.2	23,093	0.02%
2021/01/14	4.1	25.18	0	0.00	25.20	4.1	23,056	0.02%
2021/01/13	3.1	25.35	0	0.00	25.30	3.1	23,141	0.01%
2021/01/12	4.1	25.28	17	25.25	25.30	-12.9	23,295	-0.06%
2021/01/11	4	25.43	27	25.41	25.50	-23	23,462	-0.10%
2021/01/08	6.1	25.21	38	25.22	25.50	-31.9	23,573	-0.14%
2021/01/07	5	25.17	2.3	25.16	25.20	2.7	23,465	0.01%
2021/01/06	15.1	25.18	0	0.00	25.20	15.1	23,392	0.06%
2021/01/05	0.1	25.30	6	25.20	25.30	-5.9	23,250	-0.03%
2021/01/04	4.1	25.34	9.3	25.36	25.35	-5.2	23,389	-0.02%
2020/12/31	7	25.51	0	0.00	25.55	7	23,478	0.03%
2020/12/30	2	25.38	5.2	25.47	25.70	-3.2	23,358	-0.01%
2020/12/29	39	24.98	0	0.00	25.00	39	23,076	0.17%
2020/12/28	15	24.95	2	25.00	24.95	13	23,218	0.06%
2020/12/24	4	25.01	12	25.00	24.95	-8	23,221	-0.03%
2020/12/23	3	25.00	21	24.99	24.95	-18	23,360	-0.08%
2020/12/22	135	25.10	0	0.00	25.00	135	23,614	0.57%	大買/鉅額交易
2020/12/21	3	25.22	1	25.30	25.30	2	24,413	0.01%
2020/12/18	1	25.35	0	0.00	25.15	1	24,630	0.00%
2020/12/17	2	25.30	8	25.27	25.30	-6	25,044	-0.02%
2020/12/16	1	25.15	10.1	25.20	25.25	-9.1	25,276	-0.04%
2020/12/15	22.6	24.86	30.1	24.86	24.85	-7.4	25,416	-0.03%
2020/12/14	22	25.00	7	25.06	25.00	15	25,176	0.06%
2020/12/11	2	25.08	10	25.20	25.10	-8	25,001	-0.03%
2020/12/10	3	25.12	10	25.10	25.00	-7	24,867	-0.03%
2020/12/09	5	25.05	0	0.00	25.10	5	24,773	0.02%
2020/12/08	11.5	25.00	65	24.96	25.05	-53.5	24,550	-0.22%
2020/12/07	19	25.28	7	25.20	25.15	12	24,111	0.05%
2020/12/04	21.2	25.33	7	25.32	25.40	14.2	24,198	0.06%
2020/12/03	3	25.20	1	25.25	25.25	2	24,136	0.01%
2020/12/02	2	25.18	6	25.18	25.30	-4	24,269	-0.02%
2020/12/01	7	25.27	5	25.20	25.30	2	24,275	0.01%
2020/11/30	6	25.33	0.6	25.45	25.15	5.4	24,224	0.02%
2020/11/27	9	25.44	2	25.45	25.45	7	24,017	0.03%
2020/11/26	3	25.45	1	25.45	25.55	2	24,056	0.01%
2020/11/25	4	25.60	2.3	25.49	25.40	1.7	24,236	0.01%
2020/11/24	3	25.65	0	0.00	25.75	3	24,014	0.01%
2020/11/23	2	25.58	2.1	25.58	25.60	-0.1	23,973	0.00%
2020/11/20	18	25.42	1	25.55	25.35	17	23,919	0.07%
2020/11/19	5	25.51	2	25.55	25.65	3	23,463	0.01%
2020/11/18	16	25.85	5	25.91	25.85	11	23,071	0.05%
2020/11/17	1	26.00	0	0.00	26.10	1	22,736	0.00%
2020/11/16	5.7	26.08	10	26.05	26.15	-4.3	23,108	-0.02%
2020/11/13	0	0.00	8	26.06	26.10	-8	23,188	-0.03%
2020/11/12	7	26.08	13	26.20	26.15	-6	23,264	-0.03%
2020/11/11	4	26.21	16.1	26.33	26.50	-12.1	23,204	-0.05%
2020/11/10	14	25.69	30	25.78	25.80	-16	22,260	-0.07%
2020/11/09	13	25.47	4	25.48	25.45	9	21,970	0.04%
2020/11/06	2	25.18	36	25.25	25.30	-34	21,709	-0.16%
2020/11/05	2	24.98	34	25.04	25.05	-32	21,637	-0.15%
2020/11/04	4	24.80	2	25.00	24.85	2	21,638	0.01%
2020/11/03	1	24.80	16.3	24.78	24.90	-15.3	21,556	-0.07%
2020/11/02	5	24.30	3	24.53	24.60	2	21,661	0.01%
2020/10/30	12	24.25	0	0.00	24.30	12	21,827	0.05%
2020/10/29	18	24.39	50	24.40	24.35	-32	21,638	-0.15%
2020/10/28	15.2	24.67	0	0.00	24.70	15.2	21,705	0.07%
2020/10/27	17	24.75	0	0.00	24.75	17	21,812	0.08%
2020/10/26	1	24.90	6.2	24.96	24.95	-5.2	22,009	-0.02%
2020/10/23	47	24.75	0	0.00	24.75	47	22,506	0.21%
2020/10/22	24	24.59	0	0.00	24.80	24	25,008	0.10%
2020/10/21	21	24.55	11	24.60	24.50	10	26,046	0.04%
2020/10/20	13	24.55	8	24.59	24.70	5	26,460	0.02%
2020/10/19	21.7	24.85	0	0.00	24.75	21.7	26,540	0.08%
2020/10/16	24	24.93	0	0.00	24.90	24	26,756	0.09%
2020/10/15	10	24.99	0	0.00	25.05	10	26,830	0.04%
2020/10/14	2	25.10	0	0.00	25.15	2	26,846	0.01%
2020/10/13	11	25.15	0	0.00	25.15	11	27,029	0.04%
2020/10/12	4	25.20	5	25.35	25.35	-1	27,217	0.00%
2020/10/08	18	25.34	1	25.35	25.35	17	27,219	0.06%
2020/10/07	12	25.69	1	25.70	25.60	11	27,207	0.04%
2020/10/06	1	25.65	0	0.00	25.75	1	27,617	0.00%
2020/10/05	7	25.47	2	25.60	25.45	5	27,813	0.02%
2020/09/30	0	0.00	11	25.79	25.60	-11	27,790	-0.04%
2020/09/29	11	25.91	13	25.85	25.80	-2	27,958	-0.01%
2020/09/28	8	25.77	6.9	25.83	25.90	1.1	28,192	0.00%
2020/09/25	3	25.42	7	25.29	25.30	-4	28,384	-0.01%
2020/09/24	38	24.97	6	25.04	24.90	32.1	28,287	0.11%
2020/09/23	5	25.52	10	25.50	25.55	-5	27,546	-0.02%
2020/09/22	32	25.66	20	25.60	25.60	12	27,331	0.04%
2020/09/21	49	26.15	10.9	26.05	26.05	38.1	27,043	0.14%
2020/09/18	21	26.49	0.9	26.55	26.40	20.1	26,918	0.07%
2020/09/17	10	26.54	0	0.00	26.60	10	26,755	0.04%
2020/09/16	43	26.65	0	0.00	26.70	43	26,831	0.16%
2020/09/15	13.2	26.55	68	26.58	26.60	-54.8	26,935	-0.20%
2020/09/14	0	0.00	3	26.60	26.60	-3	27,256	-0.01%
2020/09/11	0	0.00	1	26.55	26.70	-1	27,304	0.00%
2020/09/10	3	26.58	0	0.00	26.70	3	27,557	0.01%
2020/09/09	12	26.39	3	26.30	26.60	9	27,873	0.03%
2020/09/08	16	26.60	0	0.00	26.60	16	27,947	0.06%
2020/09/07	6	26.61	2.1	26.68	26.70	3.9	28,718	0.01%
2020/09/04	4	26.69	18.5	26.68	26.65	-14.5	29,062	-0.05%
2020/09/03	13	26.79	0	0.00	26.85	13	29,103	0.04%
2020/09/02	15	26.88	0	0.00	26.90	15	29,261	0.05%
2020/09/01	21.1	27.05	0.4	27.25	27.20	20.7	29,059	0.07%
2020/08/31	8	27.12	10	27.20	27.20	-2	29,157	-0.01%
2020/08/28	6.8	27.21	3	27.15	27.20	3.8	29,474	0.01%
2020/08/27	5	27.20	3.8	27.30	27.20	1.2	29,939	0.00%
2020/08/26	10.7	27.30	4.3	27.30	27.35	6.4	30,396	0.02%
2020/08/24	3	27.10	0	0.00	27.05	3	31,756	0.01%
2020/08/21	1	27.20	8	27.35	27.40	-7	32,195	-0.02%
2020/08/20	7	27.06	5	27.22	27.05	2	32,276	0.01%
2020/08/19	6	27.75	10.8	27.77	27.55	-4.8	32,031	-0.01%
2020/08/18	3	27.32	39	27.35	27.50	-36	31,835	-0.11%
2020/08/17	37	26.95	11.8	26.99	27.10	25.2	32,140	0.08%
2020/08/14	11	26.94	0	0.00	26.95	11	32,209	0.03%
2020/08/13	1	26.95	1	26.95	27.00	0	32,374	0.00%
2020/08/12	4	26.89	10	26.85	26.85	-6	32,598	-0.02%
2020/08/11	5	26.90	35	26.85	26.85	-30	32,816	-0.09%
2020/08/10	37	26.94	1	26.90	26.85	36	32,858	0.11%
2020/08/07	7	26.94	0	0.00	26.90	7	32,913	0.02%
2020/08/06	13	26.92	44	26.99	27.00	-31	33,007	-0.09%
2020/08/05	11	26.96	3	26.95	26.90	8	33,092	0.02%
2020/08/03	63	26.91	0	0.00	26.80	63	33,177	0.19%
2020/07/31	12	27.14	2	27.15	27.10	10	32,897	0.03%
2020/07/30	4	27.15	2	27.20	27.25	2	32,868	0.01%
2020/07/29	20	27.42	20	27.26	27.20	0	32,705	0.00%
2020/07/28	103.2	26.61	71	26.84	26.95	32.2	32,413	0.10%	大買/
2020/07/27	48	28.92	86	28.93	28.95	-38	30,383	-0.13%
2020/07/24	56	28.95	10	28.95	28.95	46	29,551	0.16%
2020/07/23	51	29.10	0	0.00	29.10	51	29,042	0.18%
2020/07/22	30	29.09	4.1	29.10	29.20	25.9	28,988	0.09%
2020/07/21	7.6	29.24	10	29.27	29.25	-2.4	28,612	-0.01%
2020/07/20	12	29.20	68	29.19	29.25	-56	28,624	-0.20%
2020/07/17	9	29.12	0	0.00	29.15	9	28,770	0.03%
2020/07/16	5	28.90	2.6	28.96	28.95	2.4	29,162	0.01%
2020/07/15	11	28.89	8	28.88	28.85	3	29,174	0.01%
2020/07/14	9	28.84	2.2	28.83	28.80	6.8	29,484	0.02%
2020/07/13	1	28.80	14	28.73	28.80	-13	29,705	-0.04%
2020/07/10	7	28.15	11	28.20	28.30	-4	29,897	-0.01%
2020/07/09	5	28.34	2	28.55	28.30	3	30,300	0.01%
2020/07/08	5.6	28.34	9	28.40	28.45	-3.4	30,544	-0.01%
2020/07/07	2	28.28	0	0.00	28.30	2	30,728	0.01%
2020/07/06	2	28.35	14.3	28.33	28.40	-12.3	31,080	-0.04%
2020/07/03	8	28.08	10	28.07	28.10	-2	31,273	-0.01%
2020/07/02	13	28.04	6	28.00	28.05	7	31,621	0.02%
2020/06/30	17	27.78	11	27.80	27.80	6	32,596	0.02%
2020/06/29	7	27.73	2	27.70	27.80	5	32,870	0.02%
2020/06/24	4	28.00	0	0.00	27.95	4	33,276	0.01%
2020/06/23	2	27.90	6	27.88	27.95	-4	34,143	-0.01%
2020/06/22	6	27.78	5	27.80	27.80	1	34,936	0.00%
2020/06/19	12	27.91	8	27.80	27.80	4	36,670	0.01%
2020/06/18	5	27.98	0	0.00	28.00	5	37,548	0.01%
2020/06/17	7	27.97	0	0.00	28.05	7	38,448	0.02%
2020/06/16	9	28.00	11	28.01	28.05	-2	41,134	0.00%
2020/06/15	29	27.63	0	0.00	27.50	29	44,287	0.07%
2020/06/12	55	27.57	14	27.59	27.65	41	46,443	0.09%
2020/06/11	18	28.14	20	28.14	28.00	-2	48,087	0.00%
2020/06/10	17	28.27	3	28.22	28.35	14	48,827	0.03%
2020/06/09	62	28.08	9	28.12	28.20	53	50,493	0.10%
2020/06/08	10	28.06	5	28.06	28.10	5	52,153	0.01%
2020/06/05	28	27.99	0	0.00	28.00	28	52,394	0.05%
2020/06/04	13	28.03	10	27.99	28.10	3	52,914	0.01%
2020/06/03	4	28.00	35	28.09	28.20	-31	53,442	-0.06%
2020/06/02	8	27.18	10	27.42	27.55	-2	53,144	0.00%
2020/06/01	12	27.08	5	27.10	27.05	7	52,883	0.01%
2020/05/29	18	26.72	4	26.95	26.65	14	52,809	0.03%
2020/05/28	16	26.83	6	26.81	26.80	10	51,720	0.02%
2020/05/27	31	26.94	0	0.00	26.95	31	51,943	0.06%
2020/05/26	36	27.03	7	27.04	26.90	29	52,311	0.06%
2020/05/25	11	26.74	0	0.00	26.85	11	52,400	0.02%
2020/05/22	61	26.83	1	26.80	26.75	60	52,542	0.11%
2020/05/21	14	27.00	2	27.05	27.00	12	52,286	0.02%
2020/05/20	7	26.97	0	0.00	27.00	7	52,172	0.01%
2020/05/19	10	27.02	6	27.03	26.90	4	52,337	0.01%
2020/05/18	32	26.83	0	0.00	26.80	32	52,591	0.06%
2020/05/15	2	26.95	0	0.00	26.95	2	52,388	0.00%
2020/05/14	16	26.96	4	26.95	26.90	12	52,322	0.02%
2020/05/13	2	27.10	3	27.02	27.15	-1	52,245	0.00%
2020/05/12	5	26.93	0	0.00	26.85	5	52,304	0.01%
2020/05/11	10	27.09	1	27.10	27.05	9	52,086	0.02%
2020/05/08	18	26.85	10.2	26.86	26.85	7.9	51,777	0.02%
2020/05/07	0	0.00	3	26.87	26.80	-3	51,779	-0.01%
2020/05/06	4	26.65	4	26.85	26.85	0	51,838	0.00%
2020/05/05	10	26.92	2	27.10	26.85	8	51,890	0.02%
2020/05/04	19	26.84	1	26.90	26.80	18	52,065	0.03%
2020/04/30	4	27.25	36	27.24	27.30	-32	51,954	-0.06%
2020/04/29	10	26.78	45	26.72	26.75	-35	51,951	-0.07%
2020/04/28	81	26.44	0	0.00	26.40	81	52,197	0.16%
2020/04/27	5	25.97	16	26.13	26.20	-11	53,523	-0.02%
2020/04/24	1	25.50	2	25.70	25.70	-1	53,499	0.00%
2020/04/23	12	25.52	2	25.68	25.50	10	53,577	0.02%
2020/04/22	20	25.34	10	25.05	25.35	10	53,322	0.02%
2020/04/21	45	25.61	72	25.89	25.60	-27	53,060	-0.05%
2020/04/20	57	26.06	0	0.00	26.20	57	52,741	0.11%
2020/04/17	35	26.40	11	26.81	26.30	24	52,728	0.05%
2020/04/16	9	26.30	6	26.38	26.40	3	52,423	0.01%
2020/04/15	41	26.51	9	26.56	26.65	32	52,003	0.06%
2020/04/14	20	26.03	7	26.14	26.05	13	51,453	0.03%
2020/04/13	9	25.51	57	25.65	25.50	-48	50,789	-0.09%
2020/04/10	20	25.85	54	25.85	25.85	-34	50,395	-0.07%
2020/04/09	10	25.48	17.1	25.45	25.50	-7.1	50,027	-0.01%
2020/04/08	5	24.90	6	24.86	25.00	-1	49,387	0.00%
2020/04/07	7	24.53	6	24.52	24.60	1	48,829	0.00%
2020/04/06	18	24.02	14.1	24.04	24.25	3.9	48,303	0.01%
2020/04/01	60	24.35	4	24.25	24.25	56	47,488	0.12%
2020/03/31	33	24.17	2	24.35	24.25	31	47,045	0.07%
2020/03/30	0	0.00	5	24.30	24.10	-5	46,440	-0.01%
2020/03/27	19	24.45	3	24.62	24.20	16	45,793	0.03%
2020/03/26	16	24.08	6	24.04	24.10	10	44,854	0.02%
2020/03/25	36	24.20	59	24.14	24.20	-23	44,137	-0.05%
2020/03/24	31.1	22.82	24	22.65	22.55	7.1	42,342	0.02%
2020/03/23	7	21.16	51	20.95	21.20	-44	41,251	-0.11%
2020/03/20	69	21.10	63	21.50	22.00	6	40,385	0.01%
2020/03/19	209	20.04	204	20.05	20.00	5	37,521	0.01%	大買/大賣/
2020/03/18	43.2	22.63	16.4	22.68	22.20	26.7	34,172	0.08%
2020/03/17	25	23.72	36	23.80	23.55	-11	31,722	-0.03%
2020/03/16	86	25.49	17	25.59	25.20	69	29,142	0.24%
2020/03/13	98.1	25.37	94	26.35	26.50	4.1	27,814	0.01%
2020/03/12	62	27.34	11	27.09	27.05	51	25,814	0.20%
2020/03/11	6	27.88	0	0.00	27.80	6	23,779	0.03%
2020/03/10	12	27.73	33	27.92	28.00	-21	23,290	-0.09%
2020/03/09	28	28.27	6	28.46	28.15	22	22,550	0.10%
2020/03/06	0	0.00	1	29.25	29.10	-1	21,517	0.00%
2020/03/05	0	0.00	6	29.33	29.50	-6	21,338	-0.03%
2020/03/04	1	28.90	0	0.00	29.00	1	21,176	0.00%
2020/03/03	7	28.97	0	0.00	28.80	7	20,984	0.03%
2020/03/02	6	28.69	22	28.65	28.65	-16	20,932	-0.08%
2020/02/27	5	29.11	14	29.13	29.05	-9	20,703	-0.04%
2020/02/26	4	29.28	4.5	29.32	29.30	-0.5	20,238	0.00%
2020/02/25	7	29.48	8	29.05	29.55	-1	19,898	-0.01%
2020/02/24	28	29.57	14	29.61	29.50	14	19,823	0.07%
2020/02/21	6	29.99	3	29.90	29.85	3	19,619	0.02%
2020/02/20	6	30.17	1	30.20	30.00	5	19,522	0.03%
2020/02/19	2	29.78	11	29.72	29.85	-9	19,144	-0.05%
2020/02/18	2	29.00	0	0.00	29.10	2	18,671	0.01%
2020/02/17	0	0.00	16	28.86	29.00	-16	18,647	-0.09%
2020/02/14	26	28.93	0	0.00	28.90	26	18,642	0.14%
2020/02/13	9	29.00	10	29.00	29.00	-1	18,620	-0.01%
2020/02/12	1	28.80	1	28.85	28.75	0	18,683	0.00%
2020/02/11	6	28.78	0	0.00	28.75	6	18,687	0.03%
2020/02/10	0	0.00	1	28.70	28.70	-1	18,861	-0.01%
2020/02/07	26	28.76	10	28.80	28.70	16	18,737	0.09%
2020/02/06	1	29.10	2	29.05	29.10	-1	18,665	-0.01%
2020/02/05	2	28.65	3	28.83	28.85	-1	18,499	-0.01%
2020/02/04	2	28.43	8	28.56	28.65	-6	18,357	-0.03%
2020/02/03	13	27.68	9	27.82	28.05	4	18,545	0.02%
2020/01/31	22	28.33	0	0.00	28.10	22	18,420	0.12%
2020/01/30	79	28.47	51	28.31	28.10	28	17,785	0.16%
2020/01/20	13	29.20	24.1	29.25	29.30	-11.1	16,237	-0.07%
2020/01/17	7	28.84	1	28.80	29.00	6	15,991	0.04%
2020/01/16	0	0.00	12	28.74	28.85	-12	15,868	-0.08%
2020/01/15	11	28.62	1	28.55	28.60	10	15,794	0.06%
2020/01/14	9	28.58	4	28.73	28.65	5	15,721	0.03%
2020/01/13	12	28.24	0	0.00	28.55	12	15,440	0.08%
2020/01/10	5	28.20	5	28.11	28.10	0	15,239	0.00%
2020/01/09	2	27.85	0	0.00	27.90	2	15,069	0.01%
2020/01/08	6	27.78	0	0.00	27.70	6	15,230	0.04%
2020/01/07	8	27.73	3	27.70	27.80	5	15,216	0.03%
2020/01/06	14	27.83	0	0.00	27.80	14	15,294	0.09%
2020/01/03	5	27.90	17	27.87	28.00	-12	15,410	-0.08%
2020/01/02	15	27.90	0	0.00	27.95	15	15,482	0.10%
2019/12/31	45	27.92	37	27.90	27.90	8	15,445	0.05%
2019/12/30	6	27.98	0	0.00	28.00	6	15,516	0.04%
2019/12/27	4	27.90	2	27.95	27.95	2	15,529	0.01%
2019/12/25	0	0.00	11	27.94	27.90	-11	15,758	-0.07%
2019/12/24	12	27.90	3	27.92	27.90	9	15,911	0.06%
2019/12/23	0	0.00	6	27.78	27.90	-6	15,950	-0.04%
2019/12/20	0	0.00	1	27.80	27.75	-1	15,979	-0.01%
2019/12/19	1	27.70	2	27.75	27.75	-1	15,914	-0.01%
2019/12/18	0	0.00	1	27.70	27.85	-1	15,907	-0.01%
2019/12/17	22	27.60	0	0.00	27.75	22	16,078	0.14%
2019/12/13	3	27.45	1	27.50	27.55	2	16,073	0.01%
2019/12/12	2	27.40	2	27.40	27.40	0	16,057	0.00%
2019/12/11	1	27.25	0	0.00	27.30	1	16,098	0.01%
2019/12/10	0	0.00	0.1	27.35	27.30	-0.1	16,264	0.00%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/06	0.8	27.25	0	0.00	27.15	0.8	17,030	0.00%
2019/12/05	11	27.24	7	27.32	27.15	4	17,289	0.02%
2019/12/04	7	27.18	0	0.00	27.25	7	17,203	0.04%
2019/12/03	5	27.35	0	0.00	27.35	5	17,190	0.03%
2019/12/02	0	0.00	3	27.05	27.25	-3	17,201	-0.02%
2019/11/29	7	27.07	0	0.00	27.05	7	17,281	0.04%
2019/11/28	4.6	27.21	0	0.00	27.15	4.6	17,242	0.03%
2019/11/26	6	27.28	7	27.31	27.20	-1	17,278	-0.01%
2019/11/25	0	0.00	2.2	27.21	27.15	-2.2	16,797	-0.01%
2019/11/22	2	27.20	23	27.20	27.30	-21	16,888	-0.12%
2019/11/21	9	27.26	5	27.25	27.35	4	16,943	0.02%
2019/11/20	2	27.48	1	27.50	27.55	1	16,831	0.01%
2019/11/15	1	27.25	30	27.35	27.25	-29	17,072	-0.17%
2019/11/14	56	27.10	0	0.00	27.05	56	17,235	0.32%
2019/11/13	3	27.23	0	0.00	27.15	3	17,353	0.02%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	3	27.28	0	0.00	27.30	3	17,327	0.02%
2019/11/08	0	0.00	2	27.65	27.60	-2	17,195	-0.01%
2019/11/07	4	27.70	2	27.65	27.60	2	17,273	0.01%
2019/11/06	1	27.85	3.5	27.91	27.95	-2.5	17,197	-0.01%
2019/11/05	2	27.80	0	0.00	27.90	2	17,289	0.01%
2019/11/04	34.4	27.61	13.8	27.65	27.75	20.6	17,563	0.12%
2019/11/01	5	27.27	0	0.00	27.50	5	17,925	0.03%
2019/10/31	7	27.80	8	27.81	27.55	-1	18,214	-0.01%
2019/10/30	11.9	27.27	19	27.37	27.40	-7.1	18,214	-0.04%
2019/10/29	0	0.00	6	26.85	26.90	-6	18,010	-0.03%
2019/10/28	11	26.80	3	26.78	26.80	8	18,203	0.04%
2019/10/25	0	0.00	1	26.65	26.70	-1	18,649	-0.01%
2019/10/24	0	0.00	0.3	26.70	26.70	-0.3	19,125	0.00%
2019/10/23	17	26.46	0	0.00	26.35	17	20,671	0.08%
2019/10/22	1.8	26.55	37	26.45	26.55	-35.2	21,359	-0.16%
2019/10/21	2	26.30	0	0.00	26.30	2	21,715	0.01%
2019/10/18	8	26.40	0	0.00	26.40	8	22,047	0.04%
2019/10/17	0	0.00	5	26.40	26.35	-5	22,112	-0.02%
2019/10/16	5	26.50	0	0.00	26.40	5	22,101	0.02%
2019/10/15	3	26.22	0	0.00	26.40	3	22,027	0.01%
2019/10/14	1	26.30	0	0.00	26.30	1	22,065	0.00%
2019/10/09	2	26.35	0	0.00	26.25	2	22,129	0.01%
2019/10/08	3	26.43	6	26.48	26.30	-3	22,168	-0.01%
2019/10/07	0	0.00	40	26.25	26.25	-40	22,494	-0.18%
2019/10/04	3	26.18	31	26.25	26.15	-28	22,638	-0.12%
2019/10/03	3	26.17	12.8	26.26	26.20	-9.8	22,613	-0.04%
2019/10/02	1	26.30	1	26.35	26.40	0	22,580	0.00%
2019/10/01	11	26.40	1	26.30	26.50	10	22,573	0.04%
2019/09/27	8	26.28	4	26.30	26.25	4	22,506	0.02%
2019/09/26	7	26.43	0	0.00	26.40	7	22,495	0.03%
2019/09/25	5	26.60	3	26.58	26.55	2	22,583	0.01%
2019/09/24	15	26.55	19	26.58	26.75	-4	22,930	-0.02%
2019/09/23	0	0.00	6	26.68	26.60	-6	23,043	-0.03%
2019/09/20	0	0.00	24.1	26.56	26.80	-24.1	23,223	-0.10%
2019/09/19	22	26.47	1.1	26.46	26.60	20.9	22,928	0.09%
2019/09/18	1	26.50	10.7	26.48	26.60	-9.7	22,929	-0.04%
2019/09/17	13	26.15	13	26.15	26.35	0	22,955	0.00%
2019/09/16	3	26.33	0	0.00	26.35	3	23,115	0.01%
2019/09/12	13	26.44	14	26.58	26.40	-1	23,217	0.00%
2019/09/11	11	26.50	1	26.45	26.55	10	23,404	0.04%
2019/09/10	2	26.35	19	26.31	26.50	-17	23,314	-0.07%
2019/09/09	16.7	25.91	0	0.00	25.95	16.7	23,108	0.07%
2019/09/05	10	25.28	2	25.45	25.35	8	23,710	0.03%
2019/09/04	6	25.42	0	0.00	25.30	6	25,069	0.02%
2019/09/03	4	25.73	3	25.57	25.50	1	26,001	0.00%
2019/09/02	6	25.40	4	25.45	25.40	2	26,062	0.01%
2019/08/30	0	0.00	6	25.12	25.25	-6	26,219	-0.02%
2019/08/29	4	24.90	0	0.00	24.95	4	26,212	0.02%
2019/08/26	3	24.80	2	24.80	24.75	1	26,731	0.00%
2019/08/23	2	24.80	1	24.85	24.95	1	27,028	0.00%
2019/08/22	2	25.05	0	0.00	24.85	2	27,080	0.01%
2019/08/21	18	25.08	0	0.00	25.00	18	27,472	0.07%
2019/08/20	5	25.40	0	0.00	25.25	5	27,503	0.02%
2019/08/19	2	25.25	7	25.46	25.40	-5	27,585	-0.02%
2019/08/16	3	24.82	0.3	25.20	25.10	2.7	27,509	0.01%
2019/08/15	2.8	24.94	5	24.90	24.95	-2.2	27,574	-0.01%
2019/08/14	9	25.13	4	25.30	25.05	5	28,148	0.02%
2019/08/13	2	25.00	0	0.00	24.95	2	28,151	0.01%
2019/08/12	1	25.20	2	25.30	25.15	-1	28,133	0.00%
2019/08/08	6	25.27	0	0.00	25.25	6	28,093	0.02%
2019/08/07	18	24.92	0	0.00	24.95	18	28,051	0.06%
2019/08/06	10	24.97	0	0.00	25.00	10	28,144	0.04%
2019/08/05	21	24.97	34	25.05	25.00	-13	27,843	-0.05%
2019/08/02	11	25.25	0	0.00	25.25	11	27,540	0.04%
2019/08/01	2	25.60	1	25.60	25.60	1	27,284	0.00%
2019/07/31	10	26.05	0	0.00	26.00	10	26,895	0.04%
2019/07/30	4	25.75	4	25.65	25.65	0	26,736	0.00%
2019/07/29	30	25.88	6	25.88	25.85	24	26,960	0.09%
2019/07/26	15	26.23	1	26.10	26.15	14	26,721	0.05%
2019/07/25	55	26.51	5	26.53	26.30	50	26,367	0.19%
2019/07/24	25	28.20	25	28.22	28.10	0	24,865	0.00%
2019/07/23	39	28.09	1	28.05	28.10	38	24,492	0.16%
2019/07/22	19	27.90	12	27.82	27.95	7	24,260	0.03%
2019/07/18	0	0.00	2	27.20	27.20	-2	23,830	-0.01%
2019/07/17	6	27.23	0	0.00	27.15	6	23,844	0.03%
2019/07/16	2	27.40	0	0.00	27.35	2	23,729	0.01%
2019/07/15	2	27.30	12	27.43	27.50	-10	23,605	-0.04%
2019/07/11	1	26.90	17	26.96	27.20	-16	23,233	-0.07%
2019/07/10	2	26.45	2	26.48	26.50	0	22,762	0.00%
2019/07/09	3	26.25	0	0.00	26.20	3	22,823	0.01%
2019/07/08	62	26.38	0	0.00	26.35	62	23,065	0.27%
2019/07/04	0	0.00	2.2	26.33	26.40	-2.2	23,236	-0.01%
2019/07/03	1	26.00	3	25.92	26.10	-2	23,491	-0.01%
2019/07/02	5	25.86	7	25.87	25.90	-2	23,672	-0.01%
2019/07/01	5	26.00	2	25.95	26.00	3	23,789	0.01%
2019/06/28	4	26.08	0	0.00	26.00	4	23,488	0.02%
2019/06/27	0	0.00	1	26.35	26.35	-1	23,380	0.00%
2019/06/26	6	26.34	0	0.00	26.30	6	23,307	0.03%
2019/06/25	8	26.36	2	26.35	26.45	6	23,461	0.03%
2019/06/21	0	0.00	4	26.20	26.25	-4	23,732	-0.02%
2019/06/20	6	26.40	2	26.30	26.30	4	23,667	0.02%
2019/06/19	1	26.20	0	0.00	26.35	1	23,701	0.00%
2019/06/18	3	25.92	1.4	25.93	25.95	1.6	23,540	0.01%
2019/06/17	9	25.87	1	26.30	25.90	8	23,709	0.03%
2019/06/14	9	25.83	0	0.00	25.90	9	23,776	0.04%
2019/06/13	4	25.56	0	0.00	25.55	4	24,075	0.02%
2019/06/12	17	25.60	18	25.69	25.80	-1	23,782	0.00%
2019/06/11	24	26.64	55.1	26.57	26.55	-31.1	22,365	-0.14%
2019/06/10	0	0.00	21	27.30	27.30	-21	21,359	-0.10%
2019/06/06	0	0.00	4.1	27.30	27.40	-4.1	21,216	-0.02%
2019/06/05	4	27.34	1	27.40	27.25	3	21,017	0.01%
2019/06/04	2	27.15	1	27.40	27.40	1	20,989	0.00%
2019/06/03	14	27.15	20	27.00	27.20	-6	21,008	-0.03%
2019/05/31	4	27.41	2	27.53	27.40	2	20,625	0.01%
2019/05/30	2	26.95	7	27.14	27.20	-5	20,292	-0.02%
2019/05/29	3	26.58	0	0.00	26.60	3	20,092	0.01%
2019/05/28	20	26.55	0	0.00	26.65	20	20,048	0.10%
2019/05/27	4	26.36	14.9	26.26	26.35	-10.9	19,647	-0.06%
2019/05/24	0	0.00	4	26.05	26.10	-4	19,623	-0.02%
2019/05/23	12	25.90	2	25.90	25.95	10	19,414	0.05%
2019/05/22	0	0.00	20	25.95	26.05	-20	19,294	-0.10%
2019/05/21	15	26.11	3	26.13	26.20	12	19,193	0.06%
2019/05/17	2	25.18	50	25.20	25.15	-48	18,585	-0.26%
2019/05/16	2	25.13	3	25.20	25.10	-1	18,606	-0.01%
2019/05/14	3	25.10	3	24.95	25.00	0	18,916	0.00%
2019/05/13	7	25.14	0	0.00	25.20	7	18,807	0.04%
2019/05/10	2	25.00	1	25.15	25.00	1	18,849	0.01%
2019/05/09	1	25.00	0	0.00	25.00	1	18,933	0.01%
2019/05/06	12	24.98	39	24.96	25.00	-27	18,814	-0.14%
2019/05/03	3	25.30	0.1	25.35	25.30	2.9	18,468	0.02%
2019/05/02	3	25.50	1	25.55	25.50	2	18,253	0.01%
2019/04/30	0	0.00	4	25.29	25.35	-4	18,221	-0.02%
2019/04/29	1	25.30	20	25.54	25.40	-19	18,211	-0.10%
2019/04/26	4	24.64	0	0.00	24.75	4	17,998	0.02%
2019/04/24	31	24.30	10	24.30	24.25	21	17,982	0.12%
2019/04/23	0	0.00	30	24.27	24.25	-30	17,987	-0.17%
2019/04/22	0	0.00	0.3	24.20	24.20	-0.3	17,908	0.00%
2019/04/19	5	24.05	1	24.05	24.10	4	18,069	0.02%
2019/04/18	3	23.95	0	0.00	24.00	3	18,171	0.02%
2019/04/17	0	0.00	4	23.95	23.95	-4	18,505	-0.02%
2019/04/16	0.5	23.95	0	0.00	23.90	0.5	18,657	0.00%
2019/04/15	13	23.85	0	0.00	24.00	13	18,807	0.07%
2019/04/12	5	23.76	10	23.80	23.85	-5	18,693	-0.03%
2019/04/11	5	23.86	18	23.85	23.90	-13	18,397	-0.07%
2019/04/10	2	23.95	18.9	24.00	24.00	-16.9	18,284	-0.09%
2019/04/09	3	23.90	0.1	24.00	24.00	2.9	18,336	0.02%
2019/04/08	16	23.96	10	24.10	23.95	6	18,029	0.03%
2019/04/03	4	23.93	20	23.80	24.00	-16	17,704	-0.09%
2019/04/02	2	23.88	0	0.00	24.00	2	17,400	0.01%
2019/04/01	0	0.00	13	23.80	23.85	-13	17,289	-0.08%
2019/03/29	3	23.60	2	23.60	23.75	1	17,047	0.01%
2019/03/28	0	0.00	2	23.45	23.60	-2	16,965	-0.01%
2019/03/27	3	23.47	0	0.00	23.45	3	16,785	0.02%
2019/03/26	14	23.47	0	0.00	23.55	14	16,543	0.08%
2019/03/25	32	23.41	2	23.40	23.45	30	16,759	0.18%
2019/03/22	1	23.55	10.6	23.46	23.60	-9.6	16,503	-0.06%
2019/03/21	10	23.23	0	0.00	23.35	10	16,257	0.06%
2019/03/20	11	23.30	23.5	23.29	23.30	-12.5	16,136	-0.08%
2019/03/19	14.2	23.25	1	23.25	23.30	13.2	15,773	0.08%
2019/03/18	45.8	23.10	16.7	23.08	23.10	29.1	15,502	0.19%
2019/03/15	20	22.50	2	22.45	22.50	18	14,950	0.12%
2019/03/13	1	22.30	0	0.00	22.40	1	15,168	0.01%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	2	22.30	14	22.31	22.20	-12	15,604	-0.08%
2019/03/06	0	22.25	5	22.15	22.20	-5	15,520	-0.03%
2019/03/04	1	22.05	0	0.00	22.15	1	15,772	0.01%
2019/02/27	5	22.00	0	0.00	22.10	5	15,696	0.03%
2019/02/26	1	22.00	0	0.00	22.00	1	15,641	0.01%
2019/02/25	1	21.95	0	0.00	22.00	1	15,615	0.01%
2019/02/22	0	0.00	1	21.85	21.85	-1	15,616	-0.01%
2019/02/20	6	21.70	0	0.00	21.80	6	15,837	0.04%
2019/02/15	5	21.69	0	0.00	21.55	5	15,757	0.03%
2019/02/14	106	21.85	5	21.85	21.80	101	15,741	0.64%	大買/鉅額交易
2019/02/13	2	21.83	5	21.87	21.90	-3	15,671	-0.02%
2019/02/11	0	0.00	54	21.49	21.45	-54	15,363	-0.35%
2019/01/30	0	0.00	8	21.33	21.35	-8	15,373	-0.05%
2019/01/29	2	21.15	0	0.00	21.25	2	15,262	0.01%
2019/01/28	0	0.00	0.4	21.30	21.30	-0.4	15,260	0.00%
2019/01/25	24	21.18	0	0.00	21.20	24	15,427	0.16%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/21	1	21.25	0	0.00	21.40	1	16,139	0.01%
2019/01/17	1	20.85	1	21.00	20.95	0	16,698	0.00%
2019/01/16	3	20.97	2	20.95	21.00	1	17,012	0.01%
2019/01/15	5	21.05	0.2	21.10	21.10	4.8	17,393	0.03%
2019/01/14	10	20.95	1	21.00	21.00	9	17,507	0.05%
2019/01/11	10	20.95	5	21.00	21.00	5	17,687	0.03%
2019/01/10	1	20.70	4	20.75	20.90	-3	17,599	-0.02%
2019/01/09	0	0.00	4	20.65	20.70	-4	17,810	-0.02%
2019/01/08	19	20.28	0	0.00	20.30	19	17,839	0.11%
2019/01/07	14	20.28	0	0.00	20.30	14	18,123	0.08%
2019/01/04	1	20.20	0	0.00	20.20	1	18,456	0.01%
2019/01/03	5	20.20	0	0.00	20.10	5	19,529	0.03%
2019/01/02	25	20.30	0	0.00	20.10	25	19,757	0.13%
2018/12/28	9	20.13	1	20.15	20.10	8	19,901	0.04%
2018/12/26	0	0.00	1	20.00	20.00	-1	20,202	0.00%
2018/12/25	1	20.05	1	20.00	20.05	0	20,285	0.00%
2018/12/24	3	20.03	2.1	20.10	20.20	0.9	20,467	0.00%
2018/12/21	2	20.05	0	0.00	20.00	2	20,553	0.01%
2018/12/19	0	0.00	1	20.15	20.20	-1	20,630	0.00%
2018/12/18	4	20.03	0	0.00	20.05	4	20,689	0.02%
2018/12/14	0	0.00	6	20.65	20.50	-6	20,668	-0.03%
2018/12/13	2	20.65	0	0.00	20.60	2	20,707	0.01%
2018/12/11	8	20.20	0	0.00	20.20	8	20,699	0.04%
2018/12/10	5	20.30	2	20.30	20.20	3	20,823	0.01%
2018/12/07	0	0.00	2	20.45	20.35	-2	20,881	-0.01%
2018/12/06	1	20.55	0	0.00	20.45	1	20,842	0.00%
2018/12/05	5	20.65	0	0.00	20.65	5	20,622	0.02%
2018/11/30	2	20.75	0	0.00	20.80	2	21,058	0.01%
2018/11/29	2	20.75	0	0.00	20.65	2	20,923	0.01%
2018/11/28	1	20.75	6	20.73	20.75	-5	20,813	-0.02%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	0	21.30	0	0.00	21.15	0	20,867	0.00%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/14	0	0.00	2	21.10	21.25	-2	21,141	-0.01%
2018/11/13	4	21.05	3	20.90	21.10	1	21,146	0.00%
2018/11/12	0	0.00	1	21.15	21.10	-1	21,230	0.00%
2018/11/09	1	21.20	3	21.23	21.20	-2	21,388	-0.01%
2018/11/08	1	21.25	0.3	21.35	21.35	0.7	21,427	0.00%
2018/11/07	2	21.10	5	21.15	21.10	-3	21,259	-0.01%
2018/11/06	8	20.80	4	20.81	20.95	4	21,331	0.02%
2018/11/05	1	20.60	0	0.00	20.90	1	21,271	0.00%
2018/11/02	11	20.75	4	20.45	20.95	7	21,327	0.03%
2018/11/01	3	20.43	0	0.00	20.35	3	21,475	0.01%
2018/10/31	2	20.30	8	20.39	20.50	-6	21,654	-0.03%
2018/10/30	3	19.90	0	0.00	19.85	3	21,381	0.01%
2018/10/29	10	19.70	0	0.00	19.60	10	21,457	0.05%
2018/10/26	12	20.00	0	0.00	19.85	12	21,237	0.06%
2018/10/25	9	19.97	15	20.05	19.95	-6	20,989	-0.03%
2018/10/24	11	20.15	4	20.15	20.40	7	20,864	0.03%
2018/10/23	8	20.72	0	0.00	20.55	8	20,596	0.04%
2018/10/22	8	21.01	0	0.00	20.90	8	20,634	0.04%
2018/10/18	12	21.34	1	21.35	21.30	11	21,953	0.05%
2018/10/17	1	21.30	5	21.25	21.30	-4	22,288	-0.02%
2018/10/16	1	21.30	8.2	21.33	21.25	-7.2	22,707	-0.03%
2018/10/15	8	21.41	5	21.40	21.50	3	22,810	0.01%
2018/10/12	39	21.45	3.3	21.30	21.75	35.7	22,725	0.16%
2018/10/11	19	21.56	3	21.90	21.60	16	22,514	0.07%
2018/10/09	0	0.00	1	22.10	22.35	-1	21,684	0.00%
2018/10/08	7	22.03	16	21.91	22.05	-9	21,599	-0.04%
2018/10/05	5	22.10	0	0.00	22.05	5	21,648	0.02%
2018/10/04	5	22.15	0	0.00	22.20	5	21,719	0.02%
2018/10/01	0	0.00	2	22.50	22.60	-2	21,737	-0.01%
2018/09/28	0	0.00	4	22.45	22.55	-4	21,924	-0.02%
2018/09/27	1	22.50	0	0.00	22.50	1	21,937	0.00%
2018/09/26	0	0.00	3	22.57	22.55	-3	21,787	-0.01%
2018/09/25	4	22.70	2	22.65	22.75	2	21,931	0.01%
2018/09/21	3.8	22.60	0.7	22.60	22.65	3.1	21,926	0.01%
2018/09/19	2	22.33	1	22.35	22.30	1	21,922	0.00%
2018/09/17	0	0.00	0.1	22.35	22.30	-0.1	22,111	0.00%
2018/09/14	0	0.00	1	22.50	22.35	-1	23,007	0.00%
2018/09/12	1	22.15	0	0.00	22.25	1	23,916	0.00%
2018/09/11	5	22.30	2	22.30	22.30	3	24,111	0.01%
2018/09/10	7	22.19	6.3	22.24	22.30	0.7	24,379	0.00%
2018/09/07	0	0.00	22.1	22.44	22.30	-22.1	24,644	-0.09%
2018/09/06	0	22.10	0	0.00	22.00	0	24,498	0.00%
2018/09/05	8	22.37	0	0.00	22.25	8	24,306	0.03%
2018/09/04	1	22.40	0	0.00	22.45	1	24,389	0.00%
2018/09/03	0	0.00	0.2	22.50	22.45	-0.2	24,495	0.00%
2018/08/30	1	22.35	0	0.00	22.45	1	24,596	0.00%
2018/08/29	0	0.00	3	22.57	22.60	-3	24,861	-0.01%
2018/08/28	0	0.00	5	22.43	22.45	-5	24,888	-0.02%
2018/08/27	1.1	22.11	1	22.30	22.25	0.1	24,877	0.00%
2018/08/24	3	22.20	1	22.25	22.25	2	25,024	0.01%
2018/08/23	20	22.40	0.4	22.40	22.35	19.6	26,130	0.07%
2018/08/22	0	0.00	16	22.24	22.25	-16	26,468	-0.06%
2018/08/20	2	21.80	7	21.80	21.80	-5	26,210	-0.02%
2018/08/17	3.5	21.77	2	21.80	21.75	1.5	26,200	0.01%
2018/08/16	1	21.45	18	21.64	21.80	-17	26,087	-0.07%
2018/08/15	2	21.63	21	21.75	21.55	-19	26,034	-0.07%
2018/08/14	5	21.75	6	21.73	21.70	-1	26,005	0.00%
2018/08/13	5	21.55	25	21.52	21.60	-20	26,031	-0.08%
2018/08/10	11	21.70	25	21.78	21.80	-14	25,809	-0.05%
2018/08/09	0	0.00	5	21.95	21.70	-5	25,901	-0.02%
2018/08/08	7	21.87	9.1	21.89	21.95	-2.1	25,510	-0.01%
2018/08/07	1	21.95	11	22.00	21.65	-10	25,626	-0.04%
2018/08/06	2	21.65	2	21.70	21.65	0	25,757	0.00%
2018/08/03	1	21.25	0	0.00	21.30	1	25,721	0.00%
2018/08/02	0	0.00	4	21.35	21.25	-4	25,593	-0.02%
2018/08/01	1	21.35	0	0.00	21.40	1	25,543	0.00%
2018/07/31	7	21.19	1	21.40	21.35	6	25,618	0.02%
2018/07/30	3	20.92	0	0.00	21.00	3	25,488	0.01%
2018/07/27	8.3	20.95	1	20.95	20.95	7.3	25,593	0.03%
2018/07/26	37	20.96	23	20.98	21.10	14	25,359	0.06%
2018/07/25	11	22.35	0	0.00	22.45	11	24,594	0.04%
2018/07/24	10	22.30	27	22.34	22.35	-17	24,225	-0.07%
2018/07/23	9	22.15	22	21.98	22.20	-13	23,943	-0.05%
2018/07/20	7	21.90	40	21.90	21.90	-33	23,817	-0.14%
2018/07/19	0	0.00	33	21.80	21.80	-33	23,401	-0.14%
2018/07/18	9	21.73	0	0.00	21.70	9	23,302	0.04%
2018/07/17	23	21.75	10	21.75	21.70	13	23,322	0.06%
2018/07/16	0	0.00	10	21.75	21.70	-10	23,204	-0.04%
2018/07/13	19	21.80	3	21.72	21.80	16	23,181	0.07%
2018/07/12	11	21.49	17	21.48	21.65	-6	22,993	-0.03%
2018/07/11	1	21.25	0	0.00	21.25	1	22,821	0.00%
2018/07/10	26	21.10	11.1	21.18	21.15	14.9	22,723	0.07%
2018/07/09	10	21.05	0	0.00	21.05	10	22,706	0.04%
2018/07/06	5	20.90	5	20.90	20.95	0	22,809	0.00%
2018/07/05	5	20.90	0	0.00	20.90	5	22,934	0.02%
2018/07/04	5	20.95	0	0.00	20.90	5	23,080	0.02%
2018/07/03	5	21.00	12	21.10	20.95	-7	23,244	-0.03%
2018/07/02	6	21.13	0	0.00	21.05	6	23,287	0.03%
2018/06/29	0	0.00	1	20.95	21.25	-1	23,269	0.00%
2018/06/28	6	20.90	0	0.00	20.90	6	23,018	0.03%
2018/06/27	1	21.15	0	0.00	21.00	1	22,898	0.00%
2018/06/26	14	21.10	8	21.00	21.10	6	22,866	0.03%
2018/06/25	6	21.19	0	0.00	21.15	6	22,765	0.03%
2018/06/22	4	20.90	0	0.00	20.90	4	22,187	0.02%
2018/06/21	25	21.04	200	21.05	21.05	-175	21,835	-0.80%	大賣/鉅額交易
2018/06/20	0.4	21.30	0	0.00	21.20	0.4	21,448	0.00%
2018/06/19	3	21.28	0	0.00	21.20	3	21,255	0.01%
2018/06/15	1	21.50	0	0.00	21.50	1	20,993	0.00%
2018/06/14	49	21.55	5	21.53	21.40	44	20,688	0.21%
2018/06/13	1	21.85	0	0.00	21.75	1	20,651	0.00%
2018/06/12	2	21.90	1	21.95	21.95	1	20,943	0.00%
2018/06/08	0	0.00	1	21.85	21.85	-1	20,647	0.00%
2018/06/07	0	0.00	7	21.86	21.90	-7	20,550	-0.03%
2018/06/06	3.7	21.54	14	21.63	21.80	-10.3	20,481	-0.05%
2018/06/05	2	21.40	21	21.45	21.50	-19	20,094	-0.09%
2018/06/04	2	21.15	0	0.00	21.25	2	19,888	0.01%
2018/06/01	2	20.93	0	0.00	21.10	2	19,806	0.01%
2018/05/31	12	21.03	0	0.00	20.90	12	19,617	0.06%
2018/05/30	7	21.01	52	21.00	21.00	-45	18,518	-0.24%
2018/05/29	1	21.20	1	21.25	21.30	0	18,050	0.00%
2018/05/28	1.7	21.19	0	0.00	21.25	1.7	18,174	0.01%
2018/05/23	2	21.15	0	0.00	21.15	2	18,745	0.01%
2018/05/17	11	21.21	0	0.00	21.15	11	19,752	0.06%
2018/05/16	0	0.00	10	21.05	21.10	-10	19,724	-0.05%
2018/05/15	6	21.19	0	0.00	21.15	6	20,236	0.03%
2018/05/14	3	21.25	7	21.24	21.20	-4	21,219	-0.02%
2018/05/09	2	20.70	0	0.00	20.70	2	20,623	0.01%
2018/05/08	0	0.00	2	20.65	20.70	-2	20,609	-0.01%
2018/05/07	30	20.63	3	20.70	20.70	27	20,482	0.13%
2018/05/04	1	20.70	3	20.75	20.70	-2	20,229	-0.01%
2018/05/03	7	20.66	0	0.00	20.55	7	19,964	0.04%
2018/05/02	22	20.85	0	0.00	20.85	22	19,853	0.11%
2018/04/30	0	0.00	14	20.98	21.00	-14	19,823	-0.07%
2018/04/27	5	20.60	3	20.60	20.60	2	19,442	0.01%
2018/04/26	0	0.00	3	20.47	20.55	-3	19,337	-0.02%
2018/04/24	0	0.00	1.1	20.25	20.25	-1.1	18,750	-0.01%
2018/04/20	0	0.00	14	20.20	20.35	-14	18,459	-0.08%
2018/04/19	0	0.00	1	20.20	20.20	-1	18,391	-0.01%
2018/04/17	13	19.96	7	20.10	20.05	6	18,418	0.03%
2018/04/16	0.1	20.15	0	0.00	20.15	0.1	18,419	0.00%
2018/04/13	2	20.08	1	20.20	20.05	1	18,429	0.01%
2018/04/12	1.9	19.97	1	20.10	20.10	0.9	18,673	0.00%
2018/04/11	1.2	19.96	1	19.95	20.00	0.2	18,618	0.00%
2018/04/09	32	19.50	0	0.00	19.60	32	18,617	0.17%
2018/04/03	7	19.43	0	0.00	19.45	7	18,393	0.04%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/28	5	19.50	0	0.00	19.50	5	17,940	0.03%
2018/03/27	2	19.48	0	0.00	19.45	2	17,863	0.01%
2018/03/26	2	19.30	0	0.00	19.35	2	17,556	0.01%
2018/03/23	5	19.42	5	19.40	19.40	0	17,404	0.00%
2018/03/22	5	19.65	0	0.00	19.60	5	17,160	0.03%
2018/03/21	0	0.00	5	19.60	19.60	-5	17,019	-0.03%
2018/03/20	35	19.50	0	0.00	19.50	35	17,193	0.20%
2018/03/19	5	19.55	10	19.60	19.60	-5	17,095	-0.03%
2018/03/16	2	19.30	3	19.35	19.30	-1	16,798	-0.01%
2018/03/15	5	19.35	0	0.00	19.35	5	16,415	0.03%
2018/03/13	0	0.00	2.1	19.55	19.55	-2.1	16,419	-0.01%
2018/03/12	5	19.50	11	19.45	19.50	-6	16,407	-0.04%
2018/03/09	6	19.38	0	0.00	19.40	6	16,501	0.04%
2018/03/07	0	0.00	5	19.35	19.40	-5	16,752	-0.03%
2018/03/05	2	19.25	0	0.00	19.20	2	17,229	0.01%
2018/03/01	3	19.40	0	0.00	19.40	3	17,038	0.02%
2018/02/27	0	0.00	1	19.50	19.35	-1	16,915	-0.01%
2018/02/26	0	0.00	2	19.40	19.50	-2	16,660	-0.01%
2018/02/23	2	19.38	0	0.00	19.30	2	16,730	0.01%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/21	50	19.30	4	19.30	19.30	46	17,463	0.26%
2018/02/12	2	18.80	0	0.00	18.80	2	17,075	0.01%
2018/02/09	10	18.70	0	0.00	18.70	10	16,791	0.06%
2018/02/08	3	18.85	1	18.90	18.90	2	16,543	0.01%
2018/02/07	14	18.81	10	18.98	18.65	4	16,492	0.02%
2018/02/06	53	18.65	65	18.65	18.50	-12	16,036	-0.07%
2018/02/05	3	19.05	5	19.05	19.10	-2	14,890	-0.01%
2018/02/02	0	0.00	1	19.25	19.30	-1	14,702	-0.01%
2018/01/31	11	19.20	0	0.00	19.20	11	14,772	0.07%
2018/01/30	2	19.30	1	19.35	19.30	1	14,652	0.01%
2018/01/29	5.2	19.40	1	19.40	19.50	4.2	14,592	0.03%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/23	1	19.45	20	19.50	19.55	-19	14,207	-0.13%
2018/01/19	0	0.00	1.5	19.55	19.60	-1.5	14,125	-0.01%
2018/01/18	1	19.50	0	0.00	19.55	1	14,103	0.01%
2018/01/17	2	19.45	0	0.00	19.50	2	14,104	0.01%
2018/01/15	2	19.50	0	0.00	19.50	2	13,804	0.01%
2018/01/12	20.2	19.55	20	19.45	19.50	0.2	13,625	0.00%
2018/01/11	8	19.56	0	0.00	19.55	8	13,433	0.06%
2018/01/10	10	19.50	10	19.50	19.60	0	13,576	0.00%
2018/01/09	1	19.55	3	19.53	19.60	-2	13,486	-0.01%
2018/01/08	6.5	19.36	9	19.36	19.60	-2.5	13,493	-0.02%
2018/01/05	10	19.30	5.1	19.30	19.35	4.9	13,108	0.04%
2018/01/04	1	19.25	0	0.00	19.30	1	13,178	0.01%
2018/01/03	0	0.00	22	19.11	19.35	-22	13,256	-0.17%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%