玉山金 (2884)-群益金鼎-瑞豐券商分點個股進出

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
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	0	0.00	1	27.10	27.10	-1	23,407	0.00%
2024/04/25	0.2	26.95	0	0.00	27.15	0.2	23,519	0.00%
2024/04/24	15	27.30	1	27.20	27.05	14	23,463	0.06%
2024/04/23	0.5	27.20	43	27.16	27.20	-42.5	23,582	-0.18%
2024/04/22	0.2	26.90	77.6	27.02	27.05	-77.4	23,508	-0.33%
2024/04/19	46	26.58	0	0.00	26.55	46	23,286	0.20%
2024/04/17	4	26.28	0.3	26.50	26.50	3.7	22,603	0.02%
2024/04/16	158.1	26.64	0.5	26.90	26.30	157.6	22,238	0.71%	大買/鉅額交易
2024/04/15	10.2	26.90	10	27.10	27.05	0.2	21,578	0.00%
2024/04/12	1	27.05	0.1	27.10	27.10	0.9	21,487	0.00%
2024/04/11	10	27.00	10	27.20	27.25	0	21,342	0.00%
2024/04/10	0.5	27.19	0	0.00	27.15	0.5	21,272	0.00%
2024/04/09	0.2	27.10	21	27.22	27.30	-20.8	21,201	-0.10%
2024/04/08	2	27.05	27	27.00	27.15	-25	21,091	-0.12%
2024/04/03	21.2	26.95	0	0.00	26.90	21.2	20,964	0.10%
2024/04/02	0	0.00	3.1	27.27	27.30	-3.1	20,732	-0.01%
2024/04/01	0	0.00	100.4	27.20	27.35	-100.4	20,725	-0.48%
2024/03/29	0.6	27.20	5	27.30	27.25	-4.4	20,636	-0.02%
2024/03/28	20	27.20	0	0.00	27.15	20	20,438	0.10%
2024/03/27	23	27.14	0	0.00	27.20	23	20,255	0.11%
2024/03/26	0	0.00	25.9	27.27	27.35	-25.9	20,157	-0.13%
2024/03/25	2	27.05	13	27.10	27.05	-11	19,831	-0.06%
2024/03/22	6	27.08	7	27.06	27.10	-1	19,769	-0.01%
2024/03/21	0	26.70	10.5	26.79	26.75	-10.4	19,355	-0.05%
2024/03/20	1	26.60	15.2	26.55	26.50	-14.2	19,372	-0.07%
2024/03/19	1.2	26.57	5.4	26.54	26.55	-4.2	19,384	-0.02%
2024/03/18	53	26.48	3.3	26.50	26.50	49.8	19,138	0.26%
2024/03/15	0	0.00	12.2	26.03	26.20	-12.2	18,545	-0.07%
2024/03/14	20	26.00	7.5	25.81	26.05	12.5	17,906	0.07%
2024/03/12	1	25.55	1.1	25.59	25.65	-0.1	17,248	0.00%
2024/03/11	5	25.37	1.1	25.37	25.50	3.9	17,255	0.02%
2024/03/08	1	25.30	0	0.00	25.30	1	17,111	0.01%
2024/03/07	180	25.35	0.1	25.40	25.40	179.9	16,848	1.07%	大買/鉅額交易
2024/03/06	0	0.00	2.2	25.37	25.40	-2.2	16,754	-0.01%
2024/03/05	10.1	25.30	0	0.00	25.30	10.1	17,078	0.06%
2024/03/04	0.4	25.30	29.5	25.34	25.35	-29.1	17,106	-0.17%
2024/03/01	1.4	25.29	8.2	25.35	25.35	-6.8	17,143	-0.04%
2024/02/29	0.7	25.30	125.3	25.17	25.25	-124.6	17,045	-0.73%	大賣/鉅額交易
2024/02/27	7.7	24.98	1.2	25.05	25.10	6.5	16,349	0.04%
2024/02/26	8.2	24.36	0	0.00	24.35	8.2	15,680	0.05%
2024/02/23	8.2	24.49	0	0.00	24.40	8.2	15,393	0.05%
2024/02/22	101	24.60	0	0.00	24.50	101	15,548	0.65%	大買/鉅額交易
2024/02/21	0.6	24.78	0	0.00	24.65	0.6	15,462	0.00%
2024/02/20	28	24.81	1.6	24.77	24.75	26.4	15,474	0.17%
2024/02/19	1.6	24.80	1.3	24.77	24.80	0.3	15,942	0.00%
2024/02/16	3.8	24.62	0.5	24.75	24.65	3.3	16,164	0.02%
2024/02/05	16.3	24.55	0	0.00	24.50	16.3	16,018	0.10%
2024/02/02	50	24.80	0	0.00	24.85	50	15,635	0.32%
2024/02/01	0	0.00	2.1	24.80	24.90	-2.1	15,583	-0.01%
2024/01/31	5	24.75	0	0.00	24.75	5	15,622	0.03%
2024/01/30	1	24.80	0	0.00	24.75	1	15,642	0.01%
2024/01/29	0	0.00	4	24.95	25.00	-4	15,754	-0.03%
2024/01/26	1	24.90	0.9	24.90	24.85	0.1	15,870	0.00%
2024/01/25	0	0.00	0.5	24.75	24.65	-0.5	15,891	0.00%
2024/01/24	2	24.60	0	0.00	24.65	2	15,832	0.01%
2024/01/23	0.3	24.70	0.5	24.75	24.65	-0.2	15,780	0.00%
2024/01/22	8.8	24.60	0	0.00	24.55	8.8	15,738	0.06%
2024/01/19	0.8	24.77	1	24.75	24.70	-0.2	15,569	0.00%
2024/01/18	18.8	24.65	0	0.00	24.55	18.8	15,506	0.12%
2024/01/17	31	24.75	0	0.00	24.60	31	15,396	0.20%
2024/01/16	3.3	25.04	0	0.00	25.00	3.3	15,148	0.02%
2024/01/15	0.2	25.45	0.4	25.40	25.40	-0.2	14,957	0.00%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/11	0.2	25.45	8.1	25.41	25.40	-7.9	15,220	-0.05%
2024/01/10	3	25.40	0	0.00	25.40	3	15,145	0.02%
2024/01/09	0.3	25.72	0	0.00	25.50	0.3	15,226	0.00%
2024/01/03	3.2	25.69	2	25.65	25.60	1.2	15,632	0.01%
2024/01/02	0.4	25.75	0	0.00	25.90	0.4	15,580	0.00%
2023/12/28	0	0.00	4.1	25.73	25.80	-4.1	15,982	-0.03%
2023/12/27	0	0.00	4.1	25.64	25.70	-4.1	15,958	-0.03%
2023/12/26	0.6	25.39	1	25.50	25.50	-0.4	15,869	0.00%
2023/12/21	0.1	25.35	1	25.40	25.40	-0.9	15,928	-0.01%
2023/12/20	1.1	25.41	0	0.00	25.40	1.1	15,837	0.01%
2023/12/19	0	0.00	16	25.50	25.50	-16	15,759	-0.10%
2023/12/18	0.2	25.65	0.1	25.55	25.65	0.1	15,928	0.00%
2023/12/15	10.1	25.70	3	25.75	25.70	7.1	16,006	0.04%
2023/12/14	0	0.00	5	25.75	25.75	-5	15,631	-0.03%
2023/12/13	0	0.00	1	25.45	25.45	-1	15,320	-0.01%
2023/12/12	0	0.00	1.2	25.47	25.50	-1.2	15,780	-0.01%
2023/12/11	1.2	25.50	0	0.00	25.60	1.2	15,935	0.01%
2023/12/07	1	25.40	0	0.00	25.50	1	15,995	0.01%
2023/12/06	0.5	25.55	8	25.57	25.55	-7.5	16,053	-0.05%
2023/12/05	1	25.25	0	0.00	25.45	1	15,903	0.01%
2023/12/04	1.4	25.20	7	25.20	25.25	-5.6	15,964	-0.04%
2023/12/01	4	25.26	5	25.25	25.25	-1	16,050	-0.01%
2023/11/30	0.1	25.55	0	0.00	25.60	0.1	15,938	0.00%
2023/11/29	0	0.00	1	25.65	25.55	-1	15,390	-0.01%
2023/11/28	5	25.70	8.2	25.60	25.70	-3.2	15,247	-0.02%
2023/11/27	1	25.35	0	0.00	25.35	1	15,485	0.01%
2023/11/24	2	25.40	3.2	25.45	25.50	-1.2	15,446	-0.01%
2023/11/22	1	25.60	0.3	25.55	25.50	0.7	15,421	0.00%
2023/11/21	0	0.00	29.1	25.62	25.70	-29.1	15,392	-0.19%
2023/11/20	0	0.00	6.4	25.16	25.20	-6.4	15,160	-0.04%
2023/11/17	2.5	25.19	3	25.07	25.15	-0.5	15,128	0.00%
2023/11/16	3.5	24.92	90	25.00	25.15	-86.5	15,028	-0.58%
2023/11/15	3.2	24.52	2	24.55	24.60	1.2	14,492	0.01%
2023/11/10	2	24.48	3	24.50	24.50	-1	14,489	-0.01%
2023/11/09	0	0.00	5	24.50	24.45	-5	14,577	-0.03%
2023/11/07	20	24.40	2	24.45	24.50	18	14,679	0.12%
2023/11/06	6	24.50	3.4	24.52	24.55	2.6	14,703	0.02%
2023/11/02	0	0.00	3	24.20	24.15	-3	14,579	-0.02%
2023/11/01	0.2	23.95	0	0.00	23.85	0.2	14,552	0.00%
2023/10/31	5	23.90	0	0.00	23.85	5	14,678	0.03%
2023/10/30	4	23.85	0	0.00	23.85	4	14,894	0.03%
2023/10/26	2	23.83	0	0.00	23.80	2	15,070	0.01%
2023/10/25	1	23.95	0	0.00	23.95	1	15,050	0.01%
2023/10/24	4	23.94	1.3	23.99	23.95	2.8	15,626	0.02%
2023/10/23	85	24.00	1.5	24.03	24.05	83.5	16,228	0.51%
2023/10/20	0.1	24.20	0	0.00	24.00	0.1	16,482	0.00%
2023/10/19	2.2	24.30	0	0.00	24.20	2.2	16,384	0.01%
2023/10/18	1	24.65	0	0.00	24.50	1	16,613	0.01%
2023/10/17	1.1	24.60	0	0.00	24.70	1.1	16,772	0.01%
2023/10/16	0.8	24.65	3.3	24.70	24.70	-2.5	16,846	-0.01%
2023/10/11	0	0.00	12.4	24.43	24.60	-12.4	17,071	-0.07%
2023/10/06	0	0.00	2	24.15	24.20	-2	16,857	-0.01%
2023/10/05	1.1	23.96	83.4	24.05	24.00	-82.4	16,946	-0.49%
2023/10/04	13.1	23.85	2.2	23.86	23.80	10.9	16,918	0.06%
2023/10/03	1.3	24.11	3	24.15	24.10	-1.7	16,657	-0.01%
2023/10/02	3.1	24.23	5	24.25	24.15	-1.9	16,730	-0.01%
2023/09/28	0	0.00	8	24.22	24.25	-8	17,234	-0.05%
2023/09/27	10.2	24.15	9	24.16	24.15	1.2	17,375	0.01%
2023/09/26	0.3	24.19	0	0.00	24.15	0.3	17,441	0.00%
2023/09/25	0.1	24.30	3	24.20	24.30	-2.9	17,418	-0.02%
2023/09/22	0.2	24.18	2.7	24.16	24.10	-2.5	17,676	-0.01%
2023/09/21	4.9	24.18	0	0.00	24.05	4.9	17,755	0.03%
2023/09/20	3	24.35	6.7	24.37	24.35	-3.6	17,558	-0.02%
2023/09/19	0.1	24.53	0	0.00	24.45	0.1	17,476	0.00%
2023/09/18	1.2	24.41	0	0.00	24.45	1.2	17,648	0.01%
2023/09/15	4.5	24.57	0	0.00	24.40	4.5	17,710	0.03%
2023/09/14	4.2	24.66	0.6	24.60	24.80	3.6	17,220	0.02%
2023/09/13	2.2	24.30	1	24.25	24.30	1.2	17,044	0.01%
2023/09/12	3.5	24.19	2.3	24.11	24.25	1.3	17,281	0.01%
2023/09/11	7.8	24.11	0.4	24.30	24.15	7.4	17,201	0.04%
2023/09/08	1	24.30	0	0.00	24.20	1	17,161	0.01%
2023/09/07	1.8	24.26	0	0.00	24.20	1.8	17,201	0.01%
2023/09/06	18.7	24.39	3	24.35	24.35	15.7	17,154	0.09%
2023/09/05	2	24.55	5	24.55	24.50	-3	17,051	-0.02%
2023/09/04	5	24.66	0	0.00	24.60	5	17,088	0.03%
2023/09/01	1	24.60	0.6	24.65	24.55	0.4	17,206	0.00%
2023/08/31	0.3	24.80	0.2	24.85	24.45	0.1	17,334	0.00%
2023/08/30	10.8	24.85	4.4	24.85	24.80	6.4	17,105	0.04%
2023/08/29	0.1	24.65	0.3	24.70	24.60	-0.2	17,267	0.00%
2023/08/28	1.6	24.60	3	24.60	24.50	-1.4	17,312	-0.01%
2023/08/25	1.1	24.40	0	0.00	24.35	1.1	17,853	0.01%
2023/08/24	8.4	24.42	4	24.40	24.40	4.4	17,935	0.02%
2023/08/23	1.5	24.64	0	0.00	24.55	1.5	17,763	0.01%
2023/08/22	0.2	24.78	0	0.00	24.65	0.2	17,798	0.00%
2023/08/21	1.2	24.85	0	0.00	24.85	1.2	17,833	0.01%
2023/08/18	0.3	24.85	0	0.00	24.60	0.3	17,896	0.00%
2023/08/17	4	24.45	2.3	24.47	24.50	1.7	17,943	0.01%
2023/08/16	17.2	24.60	2	24.55	24.55	15.2	17,968	0.08%
2023/08/15	8.1	25.10	0.4	25.20	25.00	7.8	18,074	0.04%
2023/08/14	1.2	25.43	2	25.35	25.35	-0.8	18,157	0.00%
2023/08/11	1.1	25.81	0	0.00	25.70	1.1	18,303	0.01%
2023/08/10	0.1	25.85	2	25.80	25.85	-1.9	18,654	-0.01%
2023/08/09	0	0.00	5	25.75	25.90	-5	18,587	-0.03%
2023/08/08	2.2	25.66	1	25.70	25.60	1.2	18,629	0.01%
2023/08/07	0.2	25.80	0	0.00	25.75	0.2	18,521	0.00%
2023/08/04	1.3	25.58	1	25.60	25.55	0.3	19,029	0.00%
2023/08/02	19.1	25.77	0	0.00	25.65	19.1	19,034	0.10%
2023/08/01	4.5	25.93	0	0.00	25.95	4.5	18,926	0.02%
2023/07/31	1	26.01	2	25.95	25.85	-1.1	18,911	-0.01%
2023/07/28	1	25.95	2	26.00	25.95	-1	18,840	-0.01%
2023/07/27	10.3	25.92	0	26.10	26.00	10.2	19,073	0.05%
2023/07/26	1	26.85	23	26.83	26.95	-22	18,746	-0.12%
2023/07/25	1	26.50	10	26.48	26.55	-9	18,198	-0.05%
2023/07/24	0.4	26.25	7.1	26.39	26.25	-6.7	17,976	-0.04%
2023/07/21	2	26.58	2.9	26.50	26.45	-0.9	17,922	-0.01%
2023/07/20	0.4	26.55	6	26.54	26.60	-5.6	17,686	-0.03%
2023/07/19	1	26.40	1	26.40	26.45	0	17,536	0.00%
2023/07/18	0.1	26.40	2	26.40	26.45	-1.9	17,454	-0.01%
2023/07/17	2	26.40	18	26.38	26.45	-16	17,439	-0.09%
2023/07/14	4.4	26.10	9	26.16	26.30	-4.6	17,330	-0.03%
2023/07/13	6	26.05	0	0.00	26.00	6	17,212	0.03%
2023/07/12	0.1	25.75	1	25.90	25.95	-0.9	17,202	-0.01%
2023/07/11	2	25.55	0.7	25.71	25.80	1.4	17,178	0.01%
2023/07/10	4.6	25.51	0	0.00	25.45	4.6	17,133	0.03%
2023/07/07	49.7	25.64	0	0.00	25.55	49.7	17,090	0.29%
2023/07/06	0	26.00	1	26.00	25.80	-1	17,046	-0.01%
2023/07/04	7.8	26.04	1	25.95	26.05	6.8	16,516	0.04%
2023/07/03	20.3	26.20	0	0.00	26.20	20.3	17,050	0.12%
2023/06/30	0.1	25.94	0	0.00	26.05	0.1	17,383	0.00%
2023/06/29	1.2	26.00	0	0.00	25.95	1.2	17,356	0.01%
2023/06/28	4.3	26.20	1.2	26.12	26.10	3.1	17,343	0.02%
2023/06/27	6.2	26.20	26.4	26.20	26.20	-20.2	17,375	-0.12%
2023/06/26	0	26.40	0	0.00	26.35	0	17,445	0.00%
2023/06/21	1.2	26.34	0	0.00	26.40	1.2	17,372	0.01%
2023/06/20	1	26.20	3	26.20	26.30	-2	17,509	-0.01%
2023/06/19	1	26.15	5	26.10	26.30	-4	17,602	-0.02%
2023/06/16	0.1	26.25	0	0.00	26.20	0.1	17,763	0.00%
2023/06/15	1	26.15	4	26.15	26.25	-3	17,695	-0.02%
2023/06/13	2.2	26.25	0	0.00	26.30	2.2	18,799	0.01%
2023/06/12	2.2	26.22	0	0.00	26.20	2.2	18,972	0.01%
2023/06/09	33	26.60	0	0.00	26.50	33	19,209	0.17%
2023/06/08	2	26.55	7	26.51	26.60	-5	19,690	-0.03%
2023/06/07	0	0.00	25	26.64	26.70	-25	20,013	-0.13%
2023/06/06	1.5	26.58	3	26.52	26.55	-1.5	20,186	-0.01%
2023/06/05	0	0.00	3	26.35	26.35	-3	20,288	-0.01%
2023/06/02	0	0.00	1	26.05	26.00	-1	20,283	0.00%
2023/05/30	0	0.00	5	25.91	25.90	-5	20,093	-0.02%
2023/05/29	0	0.00	1	25.90	25.80	-1	20,295	0.00%
2023/05/26	2.8	25.85	1	25.85	25.75	1.8	21,019	0.01%
2023/05/25	6	25.88	1.2	25.90	25.80	4.8	21,338	0.02%
2023/05/24	0.8	26.00	75.5	26.00	26.10	-74.7	21,844	-0.34%
2023/05/23	2	26.12	0	0.00	26.10	2	24,309	0.01%
2023/05/22	52.3	26.20	3	26.23	26.20	49.3	24,670	0.20%
2023/05/19	0	0.00	12	26.21	26.30	-12	24,822	-0.05%
2023/05/18	1	25.90	3.3	25.96	26.00	-2.3	24,535	-0.01%
2023/05/17	0.3	25.60	11	25.82	25.90	-10.7	24,518	-0.04%
2023/05/16	10	25.65	3.7	25.50	25.70	6.3	24,504	0.03%
2023/05/15	0.6	25.30	3.1	25.31	25.30	-2.6	24,649	-0.01%
2023/05/12	1	25.30	1.8	25.25	25.25	-0.8	24,732	0.00%
2023/05/11	2	25.55	1	25.40	25.45	1	24,717	0.00%
2023/05/10	0.1	25.40	12.5	25.41	25.50	-12.4	24,967	-0.05%
2023/05/09	0.5	24.95	2	25.00	25.05	-1.5	24,612	-0.01%
2023/05/08	0	0.00	3	24.95	24.95	-3	24,684	-0.01%
2023/05/05	0.2	24.95	1	24.85	24.95	-0.8	24,564	0.00%
2023/05/04	4	24.83	9	24.86	24.90	-5	24,734	-0.02%
2023/05/03	3.9	24.75	14.4	24.74	24.80	-10.5	24,849	-0.04%
2023/05/02	11.1	24.78	12	24.75	24.90	-0.9	25,028	0.00%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	6	24.71	0.1	24.85	24.80	5.9	25,915	0.02%
2023/04/26	4.2	24.93	1	24.95	24.95	3.2	26,074	0.01%
2023/04/25	0.4	25.15	0	0.00	24.95	0.4	26,059	0.00%
2023/04/24	0	0.00	16	24.72	25.00	-16	26,186	-0.06%
2023/04/21	0.9	24.87	2	24.90	24.85	-1.1	26,318	0.00%
2023/04/20	0	0.00	5	24.90	24.90	-5	26,408	-0.02%
2023/04/19	3	25.00	1	25.00	25.05	2	26,893	0.01%
2023/04/18	0	0.00	51.5	25.27	25.30	-51.5	26,824	-0.19%
2023/04/17	3	25.15	0	0.00	25.25	3	26,845	0.01%
2023/04/11	0	0.00	2	25.20	25.25	-2	26,870	-0.01%
2023/04/10	0.2	25.00	1.3	24.99	25.00	-1.1	26,754	0.00%
2023/04/07	2.2	25.09	0.3	25.10	25.00	2	26,718	0.01%
2023/04/06	2.2	25.45	57.1	25.41	25.45	-54.9	26,524	-0.21%
2023/03/31	11	25.23	9	25.21	25.30	2	25,953	0.01%
2023/03/30	2.1	24.90	9	24.99	25.00	-6.9	25,577	-0.03%
2023/03/29	0.1	24.87	0	0.00	24.90	0.1	25,366	0.00%
2023/03/28	2.1	24.75	24	24.75	24.80	-21.9	25,574	-0.09%
2023/03/27	3	24.70	0	0.00	24.70	3	25,631	0.01%
2023/03/24	0.5	24.70	2	24.60	24.70	-1.5	25,780	-0.01%
2023/03/23	0	0.00	2	24.60	24.65	-2	25,780	-0.01%
2023/03/22	3.1	24.33	11	24.40	24.45	-7.9	25,746	-0.03%
2023/03/21	1.2	24.08	0.2	23.97	23.95	1.1	25,969	0.00%
2023/03/20	1.7	23.74	0	0.00	23.75	1.7	25,940	0.01%
2023/03/17	75.4	23.87	0	0.00	23.70	75.4	25,820	0.29%
2023/03/16	16.4	23.58	0	0.00	23.55	16.4	25,737	0.06%
2023/03/15	23.6	24.15	0.3	24.25	24.00	23.3	25,346	0.09%
2023/03/14	11.6	24.09	0.1	24.20	24.05	11.5	25,227	0.05%
2023/03/13	10	24.26	0	0.00	24.35	10	24,999	0.04%
2023/03/10	26.5	24.61	4.1	24.63	24.55	22.4	24,830	0.09%
2023/03/09	3	24.84	3	24.93	24.85	0	24,730	0.00%
2023/03/08	5	24.95	3	25.00	25.00	2	25,046	0.01%
2023/03/07	3.4	24.86	3	24.95	25.00	0.4	25,186	0.00%
2023/03/06	6.5	24.77	30	24.72	24.85	-23.5	25,275	-0.09%
2023/03/03	2	24.75	0	0.00	24.65	2	25,394	0.01%
2023/03/02	3.2	24.70	0	0.00	24.70	3.2	25,413	0.01%
2023/03/01	2	24.75	0	0.00	24.80	2	25,464	0.01%
2023/02/24	3	24.92	0	0.00	24.95	3	25,274	0.01%
2023/02/23	0.3	24.97	2	24.88	24.95	-1.7	24,712	-0.01%
2023/02/22	7	24.83	2	24.75	24.90	5	24,520	0.02%
2023/02/21	127.1	24.68	2.1	24.70	24.75	125	24,211	0.52%	大買/鉅額交易
2023/02/20	3	25.90	6	25.94	26.00	-3	22,032	-0.01%
2023/02/17	101.1	25.35	1	25.45	25.40	100.1	22,020	0.45%	大買/
2023/02/16	4	25.14	0.7	25.20	25.10	3.3	22,302	0.01%
2023/02/15	3	25.15	95	25.07	25.05	-92	22,859	-0.40%
2023/02/14	4.2	25.24	5	25.29	25.25	-0.8	22,744	0.00%
2023/02/13	3	24.90	64	25.03	25.20	-61	22,744	-0.27%
2023/02/10	10	24.55	1.3	24.75	24.70	8.7	22,403	0.04%
2023/02/09	1.1	24.47	1	24.55	24.60	0.1	22,403	0.00%
2023/02/08	56.1	24.50	0	0.00	24.50	56.1	22,448	0.25%
2023/02/07	54	24.45	1	24.50	24.40	53	22,204	0.24%
2023/02/06	4.2	24.54	0	0.00	24.50	4.2	22,109	0.02%
2023/02/03	2	24.68	6	24.70	24.70	-4	21,991	-0.02%
2023/02/02	4	24.64	0	0.00	24.65	4	22,066	0.02%
2023/02/01	5	24.65	15	24.60	24.65	-10	21,983	-0.05%
2023/01/31	0	0.00	20	24.60	24.50	-20	22,091	-0.09%
2023/01/30	6.7	24.53	31.4	24.55	24.90	-24.7	21,892	-0.11%
2023/01/17	4.3	24.31	2	24.25	24.15	2.3	21,493	0.01%
2023/01/16	0	0.00	30	24.55	24.45	-30	21,542	-0.14%
2023/01/13	1	24.30	50.3	24.30	24.25	-49.3	21,747	-0.23%
2023/01/12	5	24.15	50.6	24.30	24.05	-45.6	22,253	-0.20%
2023/01/11	5	24.25	0.5	24.50	24.20	4.6	22,618	0.02%
2023/01/10	0	0.00	1	24.40	24.50	-1	23,176	0.00%
2023/01/09	1	24.45	6.7	24.55	24.60	-5.7	23,482	-0.02%
2023/01/06	1	24.00	0	0.00	23.95	1	23,520	0.00%
2023/01/05	0	24.05	3	24.00	24.00	-3	24,293	-0.01%
2023/01/04	5.4	23.83	0	0.00	23.80	5.4	24,469	0.02%
2023/01/03	2	23.88	0.1	24.05	24.00	1.9	24,994	0.01%
2022/12/30	0	24.15	0	0.00	24.05	0	25,089	0.00%
2022/12/29	5	23.93	0	0.00	24.10	5	25,674	0.02%
2022/12/28	0	24.15	0	0.00	24.05	0	25,844	0.00%
2022/12/27	0	0.00	0.4	24.30	24.30	-0.4	26,088	0.00%
2022/12/26	0	0.00	0.5	24.30	24.15	-0.5	26,483	0.00%
2022/12/23	2	24.10	0	0.00	24.10	2	26,908	0.01%
2022/12/22	2	24.25	3	24.35	24.35	-1	27,330	0.00%
2022/12/21	11	24.04	0	0.00	24.10	11	27,681	0.04%
2022/12/20	12.8	23.96	5	23.90	24.00	7.8	27,990	0.03%
2022/12/19	0	24.15	0	0.00	24.30	0	28,030	0.00%
2022/12/16	0	24.35	0	0.00	24.25	0	28,079	0.00%
2022/12/14	0	0.00	7	24.60	24.65	-7	28,358	-0.02%
2022/12/13	11	24.25	0	0.00	24.20	11	28,309	0.04%
2022/12/12	22	24.50	0	0.00	24.55	22	27,953	0.08%
2022/12/09	10	24.55	1.1	24.65	24.65	8.9	28,309	0.03%
2022/12/08	0.1	24.35	0	0.00	24.65	0.1	28,421	0.00%
2022/12/07	2.1	24.44	0	0.00	24.40	2.1	28,384	0.01%
2022/12/06	3	24.20	1	24.25	24.20	2	28,176	0.01%
2022/12/05	10	24.39	0.7	24.35	24.25	9.3	28,230	0.03%
2022/12/02	27.1	24.21	2	24.35	24.15	25.1	28,164	0.09%
2022/12/01	5.1	24.99	4	24.53	24.60	1.1	28,065	0.00%
2022/11/30	0	0.00	14	24.71	24.80	-14	27,907	-0.05%
2022/11/29	1	24.35	2.1	24.25	24.50	-1.1	27,597	0.00%
2022/11/28	6.1	23.81	0.5	23.99	24.10	5.6	27,285	0.02%
2022/11/25	22	23.90	1.7	24.09	24.15	20.3	27,359	0.07%
2022/11/24	4	24.16	11	24.10	24.25	-7	27,342	-0.03%
2022/11/23	0	0.00	2.4	23.90	24.00	-2.4	27,320	-0.01%
2022/11/22	41.3	23.61	0	0.00	23.75	41.3	27,186	0.15%
2022/11/21	3.3	23.55	5	23.55	23.75	-1.7	27,053	-0.01%
2022/11/18	5.1	23.52	2	23.50	23.70	3.1	26,863	0.01%
2022/11/17	7.5	23.67	2	23.70	23.75	5.5	26,730	0.02%
2022/11/16	5	23.90	0.3	24.11	24.00	4.7	26,587	0.02%
2022/11/15	31.1	24.10	3.3	24.17	24.20	27.8	26,305	0.11%
2022/11/14	11.1	24.00	5.1	24.01	24.05	6	25,900	0.02%
2022/11/11	53	23.89	16	23.84	24.00	37	25,449	0.15%
2022/11/10	10.1	23.23	0	0.00	23.20	10.1	24,852	0.04%
2022/11/09	51	23.40	0	0.00	23.45	51	24,785	0.21%
2022/11/08	0	23.50	0	0.00	23.50	0	24,490	0.00%
2022/11/07	0	0.00	14	23.37	23.50	-14	24,427	-0.06%
2022/11/04	14.4	22.94	0	0.00	23.05	14.4	24,457	0.06%
2022/11/03	0.2	23.12	0	0.00	23.05	0.2	24,429	0.00%
2022/11/02	4.3	23.28	0	0.00	23.25	4.3	24,583	0.02%
2022/11/01	1.1	23.41	0	0.00	23.40	1.1	24,560	0.00%
2022/10/31	0	23.40	15	23.44	23.20	-15	24,549	-0.06%
2022/10/28	0.4	23.31	1	23.20	23.15	-0.6	24,458	0.00%
2022/10/27	24.1	23.22	1	23.35	23.10	23.1	24,668	0.09%
2022/10/26	10	23.50	27	23.19	23.20	-17	24,592	-0.07%
2022/10/25	12	22.57	11	22.55	22.80	1	24,368	0.00%
2022/10/24	9	22.70	1	22.75	22.85	8	24,346	0.03%
2022/10/21	2.1	22.98	1.4	23.02	22.95	0.7	24,367	0.00%
2022/10/20	11.2	22.23	3	22.25	22.55	8.2	24,420	0.03%
2022/10/19	25.9	22.75	0	0.00	22.50	25.9	24,148	0.11%
2022/10/18	42	22.95	0	0.00	23.00	42	24,006	0.17%
2022/10/17	10	23.12	0	0.00	23.10	10	23,675	0.04%
2022/10/14	8.5	23.68	2	23.60	23.55	6.5	23,619	0.03%
2022/10/13	25.4	23.92	0	0.00	23.75	25.4	23,349	0.11%
2022/10/12	2	24.18	7	24.25	24.60	-5	22,797	-0.02%
2022/10/11	62.4	24.63	11.9	24.41	24.40	50.5	22,867	0.22%
2022/10/07	10	25.31	0	0.00	25.30	10	22,305	0.04%
2022/10/06	32.5	25.25	0	0.00	25.45	32.5	22,453	0.14%
2022/10/05	4	25.35	0	0.00	25.25	4	22,312	0.02%
2022/10/04	23.2	25.37	0	0.00	25.30	23.2	22,603	0.10%
2022/10/03	1	25.55	1	25.35	25.35	0	23,041	0.00%
2022/09/30	9.7	25.84	0	0.00	25.75	9.7	22,887	0.04%
2022/09/29	14.1	25.98	0	0.00	26.10	14.1	22,759	0.06%
2022/09/28	9.2	26.08	2	26.00	26.10	7.2	22,658	0.03%
2022/09/27	10.4	26.15	0	0.00	26.15	10.4	22,376	0.05%
2022/09/26	16.2	26.45	4	26.50	26.35	12.2	22,217	0.06%
2022/09/23	8.3	26.77	2	26.80	26.75	6.3	22,276	0.03%
2022/09/22	45	26.93	0	0.00	26.80	45	22,245	0.20%
2022/09/21	4.3	27.26	0	0.00	27.30	4.3	21,945	0.02%
2022/09/20	0.9	27.50	0	0.00	27.40	0.9	21,898	0.00%
2022/09/19	0.9	27.50	3	27.40	27.40	-2.1	21,916	-0.01%
2022/09/16	0	27.45	0	27.60	27.40	0	21,998	0.00%
2022/09/15	0.7	27.63	1.7	27.48	27.55	-1	21,723	0.00%
2022/09/14	4	27.46	0	0.00	27.40	4	21,826	0.02%
2022/09/13	0.6	27.84	0	0.00	27.75	0.6	21,825	0.00%
2022/09/12	0.3	27.55	0	0.00	27.75	0.3	21,909	0.00%
2022/09/08	6	27.37	2.5	27.57	27.50	3.5	22,215	0.02%
2022/09/07	7.1	27.38	0.8	27.65	27.30	6.3	22,493	0.03%
2022/09/06	0	0.00	5	27.90	27.80	-5	22,502	-0.02%
2022/09/05	6	27.54	0	0.00	27.55	6	22,607	0.03%
2022/09/02	0.1	27.75	1.1	27.67	27.60	-1	22,677	0.00%
2022/09/01	11.3	27.67	0	0.00	27.65	11.3	22,680	0.05%
2022/08/31	5.8	27.82	1.2	28.00	28.20	4.5	22,507	0.02%
2022/08/30	0.1	27.80	0	0.00	27.65	0.1	22,279	0.00%
2022/08/29	6	27.65	0	0.00	27.70	6	22,262	0.03%
2022/08/26	1	27.85	5	28.00	28.00	-4	22,205	-0.02%
2022/08/24	5	27.56	0	0.00	27.65	5	22,660	0.02%
2022/08/23	0.1	27.70	1	27.55	27.55	-0.9	23,486	0.00%
2022/08/22	1.1	27.85	0	0.00	27.80	1.1	23,625	0.00%
2022/08/19	0.1	28.15	5.2	28.03	28.05	-5.1	23,772	-0.02%
2022/08/18	1.1	28.02	0	0.00	28.05	1.1	24,571	0.00%
2022/08/16	4	28.28	0	0.00	28.30	4	24,579	0.02%
2022/08/15	1	28.45	4	28.40	28.35	-3	24,915	-0.01%
2022/08/12	0.3	28.45	1	28.30	28.45	-0.7	25,136	0.00%
2022/08/11	0.2	28.57	23.4	28.51	28.50	-23.2	25,489	-0.09%
2022/08/10	1	28.25	3	28.18	28.15	-2	25,919	-0.01%
2022/08/09	0.3	28.20	0	0.00	28.10	0.3	26,201	0.00%
2022/08/05	0.2	27.55	0	0.00	27.55	0.2	26,864	0.00%
2022/08/04	0	0.00	0.4	27.28	27.30	-0.4	27,340	0.00%
2022/08/03	7	26.98	5	27.00	27.20	2	27,583	0.01%
2022/08/02	2	27.30	1	27.35	27.35	1	28,013	0.00%
2022/08/01	1	27.25	0	0.00	27.20	1	28,162	0.00%
2022/07/29	4.8	27.24	0	0.00	27.50	4.8	28,435	0.02%
2022/07/28	4	27.36	6	27.41	27.65	-2	28,289	-0.01%
2022/07/27	2	29.25	8.9	29.22	29.35	-6.9	28,025	-0.02%
2022/07/26	2	29.15	0	0.00	29.20	2	27,904	0.01%
2022/07/25	6	29.18	1	29.30	29.15	5	27,790	0.02%
2022/07/22	0	0.00	8	28.93	29.05	-8	27,909	-0.03%
2022/07/21	0	0.00	2	28.10	28.45	-2	27,922	-0.01%
2022/07/20	7.2	28.07	3	28.22	27.85	4.2	27,933	0.02%
2022/07/19	1.1	27.85	0	0.00	27.85	1.1	27,927	0.00%
2022/07/18	0.1	27.80	18	27.87	28.00	-17.9	28,027	-0.06%
2022/07/15	20	27.15	0	0.00	27.20	20	27,870	0.07%
2022/07/14	0.1	27.50	1	27.10	27.40	-0.9	27,967	0.00%
2022/07/13	2.7	27.14	0	0.00	27.10	2.7	27,947	0.01%
2022/07/12	7.1	26.52	32	26.44	26.50	-24.9	28,125	-0.09%
2022/07/11	25.8	27.26	2	27.40	27.05	23.8	27,990	0.09%
2022/07/08	21.8	28.49	30	28.59	28.30	-8.2	28,352	-0.03%
2022/07/07	4.3	28.44	3.4	28.21	28.60	0.9	28,510	0.00%
2022/07/06	1.3	28.70	1	28.70	28.60	0.3	28,719	0.00%
2022/07/05	1	29.25	0	0.00	29.05	1	29,133	0.00%
2022/07/04	20	29.00	20	29.35	28.95	0	29,590	0.00%
2022/07/01	2.7	28.90	9.1	29.17	29.10	-6.4	30,456	-0.02%
2022/06/30	0	0.00	4	29.20	29.00	-4	30,507	-0.01%
2022/06/29	1	29.40	0	0.00	29.40	1	30,565	0.00%
2022/06/24	2	29.65	27	29.68	29.65	-25	31,025	-0.08%
2022/06/23	30	29.30	1.1	29.40	29.40	29	31,097	0.09%
2022/06/22	7	29.01	0	0.00	28.95	7	30,976	0.02%
2022/06/21	1.1	29.45	2	29.53	29.50	-0.9	30,840	0.00%
2022/06/20	1	29.30	12.2	29.25	29.00	-11.2	30,838	-0.04%
2022/06/17	16.2	29.02	0	0.00	29.10	16.2	30,830	0.05%
2022/06/16	30	29.50	12	29.51	29.50	18	30,482	0.06%
2022/06/15	31	29.08	33	29.22	29.15	-2	30,603	-0.01%
2022/06/14	0	0.00	9	28.96	29.45	-9	30,745	-0.03%
2022/06/13	5.1	28.85	3	28.85	28.90	2.1	30,810	0.01%
2022/06/10	0.1	29.25	1	29.30	29.15	-0.9	30,665	0.00%
2022/06/09	300.2	29.05	300	29.20	29.15	0.2	30,719	0.00%	大買/大賣/
2022/06/08	20	29.47	2	29.55	29.50	18	30,664	0.06%
2022/06/07	0.1	29.50	1	29.35	29.35	-0.9	30,891	0.00%
2022/06/06	4.2	29.56	0	0.00	29.60	4.2	31,008	0.01%
2022/06/02	1	29.65	21	29.54	29.55	-20	31,306	-0.06%
2022/06/01	1.2	30.05	0	0.00	29.80	1.2	31,558	0.00%
2022/05/31	1	30.60	7.5	30.55	30.60	-6.5	31,353	-0.02%
2022/05/30	0	0.00	3	29.87	30.05	-3	30,566	-0.01%
2022/05/27	8.1	28.92	1	29.20	29.40	7.1	30,477	0.02%
2022/05/26	13.4	28.90	10.4	28.73	28.80	3	30,519	0.01%
2022/05/25	0	0.00	1.1	29.74	29.55	-1.1	30,243	0.00%
2022/05/24	13	29.75	1	29.75	29.45	12	30,635	0.04%
2022/05/23	1	29.20	0	0.00	29.45	1	30,589	0.00%
2022/05/20	21	28.98	2	29.15	28.90	19	30,556	0.06%
2022/05/19	3	28.82	12	28.84	28.75	-9	30,358	-0.03%
2022/05/18	5.1	28.90	4	29.39	29.60	1.1	29,968	0.00%
2022/05/17	21.2	28.78	0	0.00	28.60	21.2	29,719	0.07%
2022/05/16	21.2	29.11	2	29.45	29.10	19.2	29,628	0.06%
2022/05/13	8	29.38	1	29.20	29.45	7	29,513	0.02%
2022/05/12	11.1	29.69	0	0.00	29.50	11.1	29,045	0.04%
2022/05/11	7.1	30.52	0	0.00	30.65	7.1	28,676	0.02%
2022/05/10	6	29.68	7	29.59	30.35	-1	28,560	0.00%
2022/05/09	2.3	30.79	94	30.91	30.70	-91.7	28,178	-0.33%
2022/05/06	44	31.64	14	31.45	31.80	30	28,159	0.11%
2022/05/05	2.1	32.13	5	32.14	32.10	-2.9	28,325	-0.01%
2022/05/04	1.2	32.66	3	32.50	32.40	-1.8	28,119	-0.01%
2022/05/03	14.2	32.89	0	0.00	32.70	14.2	28,203	0.05%
2022/04/29	3	33.40	5	33.62	33.85	-2	27,989	-0.01%
2022/04/28	10	32.93	4.1	33.32	33.30	6	27,975	0.02%
2022/04/27	1	33.15	13.2	33.04	33.20	-12.2	27,580	-0.04%
2022/04/26	16	33.37	1	33.23	33.45	15	27,301	0.05%
2022/04/25	3.1	32.45	0	0.00	32.45	3.1	26,959	0.01%
2022/04/22	7	32.76	2.1	32.56	33.00	4.9	26,784	0.02%
2022/04/21	25	32.25	37	32.10	32.20	-12	26,673	-0.04%
2022/04/20	5	31.97	2	31.98	32.50	3	26,892	0.01%
2022/04/19	17.3	32.38	10	32.45	32.15	7.3	26,908	0.03%
2022/04/18	7.1	32.30	30	32.11	32.20	-22.9	26,963	-0.08%
2022/04/15	9	33.64	0	0.00	33.30	9	26,415	0.03%
2022/04/14	35.2	33.95	10.4	33.86	33.35	24.8	26,342	0.09%
2022/04/13	4	35.23	9	35.12	35.25	-5	25,645	-0.02%
2022/04/12	5.2	35.01	3	34.98	35.15	2.2	25,441	0.01%
2022/04/11	9	35.19	90.2	35.06	35.35	-81.2	25,024	-0.32%
2022/04/08	4	34.13	7.3	34.74	34.85	-3.3	24,284	-0.01%
2022/04/07	22.7	34.51	54	34.40	33.75	-31.3	23,842	-0.13%
2022/04/06	0	0.00	13.2	33.44	34.05	-13.2	22,977	-0.06%
2022/04/01	2	33.05	0.1	33.05	33.00	1.9	22,610	0.01%
2022/03/31	2	33.05	2.1	33.12	33.05	-0.1	22,363	0.00%
2022/03/30	4.2	32.84	4.5	32.72	32.85	-0.3	22,078	0.00%
2022/03/29	2	32.40	22	32.22	32.30	-20	21,769	-0.09%
2022/03/28	0	31.75	1.4	32.00	32.10	-1.3	21,517	-0.01%
2022/03/25	0	0.00	31	31.75	31.80	-31	21,349	-0.15%
2022/03/24	0	0.00	1.2	31.75	31.80	-1.2	21,255	-0.01%
2022/03/23	4	31.58	81	31.58	31.70	-77	21,237	-0.36%
2022/03/22	0	0.00	5	31.21	31.40	-5	20,979	-0.02%
2022/03/21	0	0.00	3.2	31.20	31.15	-3.2	20,700	-0.02%
2022/03/18	17	31.04	5	31.21	31.05	12	20,610	0.06%
2022/03/17	17	30.77	5	30.96	30.90	12	20,246	0.06%
2022/03/16	1	30.30	12.1	30.46	30.50	-11.1	19,838	-0.06%
2022/03/15	1.1	30.05	1	30.05	30.10	0.1	19,599	0.00%
2022/03/14	10	30.05	5	30.01	30.05	5	19,488	0.03%
2022/03/11	1	29.90	1	29.90	29.95	0	19,522	0.00%
2022/03/10	3	29.78	21.2	29.80	29.90	-18.2	19,461	-0.09%
2022/03/08	1	29.00	3	29.10	28.95	-2	19,069	-0.01%
2022/03/07	28.5	29.15	2	29.00	29.20	26.5	18,755	0.14%
2022/03/04	5	29.46	0	0.00	29.70	5	18,877	0.03%
2022/03/03	0	0.00	0.1	30.00	29.95	-0.1	18,961	0.00%
2022/03/02	0.7	29.90	1	29.90	29.90	-0.3	19,008	0.00%
2022/03/01	0.6	29.89	0	0.00	29.80	0.6	18,859	0.00%
2022/02/25	4.2	29.34	0	0.00	29.45	4.2	19,000	0.02%
2022/02/24	47.8	29.58	1.2	29.67	29.60	46.6	18,467	0.25%
2022/02/23	0	0.00	3.3	30.04	30.00	-3.3	18,052	-0.02%
2022/02/22	2	29.85	6	29.83	30.00	-4	18,132	-0.02%
2022/02/21	0.1	30.25	57.5	30.15	30.20	-57.4	17,846	-0.32%
2022/02/17	3.3	30.63	1	30.60	30.50	2.3	17,913	0.01%
2022/02/16	12	30.50	2.5	30.64	30.65	9.6	17,857	0.05%
2022/02/15	0.1	30.40	0	0.00	30.25	0.1	17,736	0.00%
2022/02/14	2.5	30.22	7.8	30.24	30.35	-5.3	18,057	-0.03%
2022/02/11	2.8	30.06	5.2	30.34	30.40	-2.4	18,304	-0.01%
2022/02/10	4.9	30.15	0	0.00	30.30	4.9	18,248	0.03%
2022/02/09	0	0.00	14	30.26	30.35	-14	18,159	-0.08%
2022/02/08	0	0.00	29.5	30.09	30.10	-29.5	17,802	-0.17%
2022/02/07	2.7	29.60	12.1	29.68	29.95	-9.4	17,460	-0.05%
2022/01/26	0	0.00	5	29.00	29.00	-5	16,923	-0.03%
2022/01/24	37.1	28.47	6	28.59	28.85	31.1	16,611	0.19%
2022/01/21	18.2	28.70	0	0.00	28.85	18.2	16,652	0.11%
2022/01/20	0	0.00	2	29.00	28.95	-2	16,580	-0.01%
2022/01/18	0	0.00	2.6	29.28	29.20	-2.6	16,580	-0.02%
2022/01/17	6.1	29.15	3.8	29.31	29.20	2.3	16,515	0.01%
2022/01/14	46	29.46	20	29.30	29.50	26	16,375	0.16%
2022/01/13	1	29.70	0.4	29.70	29.90	0.6	16,353	0.00%
2022/01/12	1	29.35	6	29.32	29.40	-5	16,038	-0.03%
2022/01/11	5	29.25	10	29.14	29.30	-5	15,830	-0.03%
2022/01/07	2	28.93	3	28.95	28.95	-1	15,599	-0.01%
2022/01/06	10	28.40	27.1	28.48	28.55	-17.1	15,267	-0.11%
2022/01/05	0	0.00	2	28.18	28.20	-2	14,964	-0.01%
2022/01/03	0.7	28.15	0	0.00	28.00	0.7	15,109	0.00%
2021/12/30	3	28.07	0	0.00	28.05	3	15,184	0.02%
2021/12/29	2	28.10	0.5	28.05	28.05	1.5	15,235	0.01%
2021/12/24	0	0.00	2	27.95	27.95	-2	15,526	-0.01%
2021/12/23	1	27.90	0	0.00	27.90	1	15,713	0.01%
2021/12/22	0.3	27.90	1	27.95	27.90	-0.7	15,935	0.00%
2021/12/21	4	27.80	0.1	27.85	27.95	4	15,970	0.02%
2021/12/20	2	27.80	0	0.00	27.80	2	16,105	0.01%
2021/12/17	2	27.95	1	28.00	28.00	1	16,162	0.01%
2021/12/16	0	0.00	0.1	27.80	27.85	-0.1	16,103	0.00%
2021/12/14	0	0.00	5	27.60	27.75	-5	17,018	-0.03%
2021/12/13	0.5	27.95	0	0.00	27.85	0.5	17,039	0.00%
2021/12/10	0	0.00	4.2	27.96	27.95	-4.2	16,974	-0.02%
2021/12/09	1	27.90	0	0.00	28.00	1	17,054	0.01%
2021/12/08	0	0.00	1	27.95	28.00	-1	17,096	-0.01%
2021/12/07	0	0.00	7.4	27.70	28.00	-7.4	17,150	-0.04%
2021/12/06	1	27.85	0	0.00	27.90	1	17,161	0.01%
2021/12/02	0	0.00	2	27.35	27.70	-2	17,391	-0.01%
2021/12/01	0	0.00	6	27.45	27.55	-6	17,536	-0.03%
2021/11/30	0	0.00	0.3	27.25	26.95	-0.3	17,713	0.00%
2021/11/29	2	27.23	0.3	27.45	27.20	1.7	17,555	0.01%
2021/11/26	9.6	27.55	1	27.60	27.60	8.6	18,159	0.05%
2021/11/24	0	0.00	74.5	27.94	28.00	-74.5	20,638	-0.36%
2021/11/23	0.3	27.43	1	27.30	27.40	-0.7	21,097	0.00%
2021/11/22	4.1	27.39	12	27.45	27.50	-7.9	21,440	-0.04%
2021/11/19	2.4	27.72	4.2	27.71	27.65	-1.8	21,606	-0.01%
2021/11/18	1	27.90	0.6	27.85	27.95	0.4	22,181	0.00%
2021/11/17	20	27.85	2	27.90	27.95	18	22,368	0.08%
2021/11/16	0	0.00	33.8	27.90	27.90	-33.8	22,525	-0.15%
2021/11/15	2	27.80	22	27.87	27.95	-20	22,819	-0.09%
2021/11/12	1	27.60	5.1	27.60	27.60	-4.1	22,868	-0.02%
2021/11/11	1	27.70	7.5	27.55	27.75	-6.5	23,019	-0.03%
2021/11/10	5	27.35	0.4	27.30	27.35	4.6	22,766	0.02%
2021/11/08	0	0.00	23	26.85	26.90	-23	22,524	-0.10%
2021/11/05	0	0.00	3	26.70	26.80	-3	22,508	-0.01%
2021/11/04	0	0.00	1	26.70	26.70	-1	22,650	0.00%
2021/11/03	0	0.00	2	26.70	26.70	-2	22,821	-0.01%
2021/11/02	0	0.00	0.1	26.65	26.70	-0.1	22,957	0.00%
2021/11/01	0	0.00	1.3	26.61	26.65	-1.3	23,062	-0.01%
2021/10/29	0	0.00	2.1	26.53	26.55	-2.1	23,108	-0.01%
2021/10/28	0	0.00	4.4	26.77	26.60	-4.4	22,959	-0.02%
2021/10/27	1	26.70	4.2	26.70	26.75	-3.2	23,112	-0.01%
2021/10/26	7	26.60	1	26.50	26.65	6	23,197	0.03%
2021/10/25	5	26.40	0	0.00	26.35	5	23,185	0.02%
2021/10/22	0.5	26.40	0	26.45	26.45	0.5	23,368	0.00%
2021/10/21	0.5	26.40	0.1	26.45	26.50	0.4	23,477	0.00%
2021/10/20	0.3	26.30	1	26.25	26.30	-0.7	23,426	0.00%
2021/10/19	0	0.00	7.7	26.23	26.25	-7.7	23,572	-0.03%
2021/10/18	0	0.00	67.6	26.16	26.20	-67.6	23,748	-0.28%
2021/10/15	2	26.15	0	0.00	26.20	2	23,849	0.01%
2021/10/14	0	0.00	4	26.05	26.10	-4	23,979	-0.02%
2021/10/13	0	0.00	3.6	26.15	26.15	-3.6	24,116	-0.01%
2021/10/12	0	0.00	17	25.99	26.15	-17	24,346	-0.07%
2021/10/08	0	26.10	1	26.05	26.00	-1	24,156	0.00%
2021/10/07	0.1	26.25	5	26.16	26.25	-4.9	24,320	-0.02%
2021/10/06	1	26.05	1.1	26.05	26.05	-0.1	24,491	0.00%
2021/10/05	12.5	25.91	8	25.93	25.90	4.5	24,529	0.02%
2021/10/04	20	26.05	5.8	26.03	26.00	14.2	24,580	0.06%
2021/10/01	21	26.03	7	26.04	26.10	14	24,614	0.06%
2021/09/30	0.4	26.30	8.1	26.23	26.30	-7.7	24,461	-0.03%
2021/09/29	0.1	26.26	4	26.30	26.35	-3.9	24,349	-0.02%
2021/09/28	10	26.35	10	26.38	26.40	0	24,262	0.00%
2021/09/27	0	26.40	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	0.1	26.35	0.1	26.40	26.30	0	24,287	0.00%
2021/09/22	11.2	25.87	0	0.00	25.90	11.2	24,477	0.05%
2021/09/17	1	26.25	0	0.00	26.25	1	24,030	0.00%
2021/09/16	0	0.00	0.5	26.38	26.35	-0.5	23,797	0.00%
2021/09/15	1.4	26.33	0.2	26.45	26.30	1.1	23,745	0.00%
2021/09/14	0.1	26.40	0.2	26.40	26.35	-0.1	23,843	0.00%
2021/09/13	1	26.30	0	0.00	26.30	1	23,811	0.00%
2021/09/10	0.2	26.30	0.2	26.35	26.30	0	23,932	0.00%
2021/09/09	3	26.25	0	0.00	26.25	3	24,207	0.01%
2021/09/08	0	0.00	7	26.18	26.25	-7	24,179	-0.03%
2021/09/07	0	0.00	5	26.15	26.25	-5	24,088	-0.02%
2021/09/03	0	0.00	1	26.30	26.30	-1	23,818	0.00%
2021/09/02	1	26.00	11.4	26.15	26.25	-10.4	23,598	-0.04%
2021/09/01	3.2	26.07	2	26.08	26.05	1.2	23,230	0.01%
2021/08/31	7.2	26.10	112	26.10	26.60	-104.8	22,507	-0.47%	大賣/鉅額交易
2021/08/30	10	27.81	28.8	27.83	27.85	-18.8	20,942	-0.09%
2021/08/27	1	27.70	62.1	27.50	27.70	-61.1	19,846	-0.31%
2021/08/26	6	27.35	64.8	27.34	27.40	-58.8	19,041	-0.31%
2021/08/25	20.6	27.35	16.2	27.32	27.35	4.4	18,798	0.02%
2021/08/24	5	27.00	13.2	27.10	27.30	-8.2	18,566	-0.04%
2021/08/23	2.1	26.95	0.2	26.90	26.90	1.9	17,996	0.01%
2021/08/20	1	26.80	23	26.89	26.85	-22	17,928	-0.12%
2021/08/19	2	26.88	5	26.95	26.95	-3	18,302	-0.02%
2021/08/18	1	26.85	2	26.95	27.00	-1	17,916	-0.01%
2021/08/17	20	26.65	2	26.95	26.95	18	17,749	0.10%
2021/08/16	5	26.61	0	0.00	26.70	5	17,505	0.03%
2021/08/13	2	26.85	180	26.90	26.95	-178	17,345	-1.03%	大賣/鉅額交易
2021/08/12	51.5	26.99	4	27.00	27.00	47.5	17,308	0.27%
2021/08/11	4.4	26.93	1	27.00	27.00	3.4	17,244	0.02%
2021/08/10	31	26.90	21.3	26.85	27.00	9.7	17,443	0.06%
2021/08/09	6	26.81	0	0.00	26.90	6	18,082	0.03%
2021/08/06	5	26.90	3.7	26.86	26.85	1.3	18,103	0.01%
2021/08/05	12.7	26.86	3	26.90	26.90	9.7	18,629	0.05%
2021/08/04	0	0.00	3	26.95	26.90	-3	20,131	-0.01%
2021/08/03	0	0.00	6	26.95	26.95	-6	20,465	-0.03%
2021/08/02	10	26.67	11.2	26.73	26.90	-1.2	20,712	-0.01%
2021/07/30	7	26.53	2	26.60	26.50	5	20,574	0.02%
2021/07/29	0	0.00	12	26.51	26.60	-12	20,545	-0.06%
2021/07/28	0	0.00	1	26.35	26.50	-1	20,655	0.00%
2021/07/27	0	0.00	4	26.50	26.50	-4	21,197	-0.02%
2021/07/26	48.3	26.55	2	26.50	26.50	46.3	21,430	0.22%
2021/07/23	12	26.56	4	26.55	26.60	8	21,524	0.04%
2021/07/22	10	26.38	3	26.38	26.45	7	21,421	0.03%
2021/07/21	13.5	26.30	0	26.40	26.35	13.5	21,320	0.06%
2021/07/20	0.1	26.40	10.8	26.31	26.40	-10.7	21,381	-0.05%
2021/07/19	5.6	26.35	0	0.00	26.40	5.6	21,433	0.03%
2021/07/16	8	26.43	9	26.39	26.50	-1	21,724	0.00%
2021/07/15	0.5	26.35	10	26.37	26.35	-9.5	21,674	-0.04%
2021/07/14	0.4	26.25	105.4	26.28	26.30	-105	21,797	-0.48%	大賣/鉅額交易
2021/07/13	4.1	26.23	2	26.30	26.25	2.1	21,942	0.01%
2021/07/12	0	0.00	111	26.30	26.25	-111	22,083	-0.50%	大賣/鉅額交易
2021/07/09	6	26.06	3	26.08	26.20	3	22,478	0.01%
2021/07/07	0	0.00	2.2	26.10	26.15	-2.2	22,891	-0.01%
2021/07/06	51	26.05	0	0.00	26.15	51	23,074	0.22%
2021/07/05	4	26.01	0	0.00	26.05	4	23,161	0.02%
2021/07/02	2	26.00	0	0.00	26.00	2	23,201	0.01%
2021/07/01	2.1	26.01	0	0.00	26.00	2.1	23,204	0.01%
2021/06/30	3	26.25	53.6	26.25	26.30	-50.6	23,240	-0.22%
2021/06/28	2.6	26.24	3.1	26.25	26.25	-0.5	23,308	0.00%
2021/06/25	1.9	26.10	4	26.15	26.15	-2.1	23,499	-0.01%
2021/06/24	0	0.00	6	25.86	25.95	-6	23,579	-0.03%
2021/06/23	7	25.70	3	25.70	25.90	4	23,683	0.02%
2021/06/22	21	25.46	101	25.50	25.40	-80	23,735	-0.34%	大賣/
2021/06/21	42	25.43	1	25.40	25.45	41	23,739	0.17%
2021/06/18	12.7	25.54	0	0.00	25.50	12.7	23,754	0.05%
2021/06/17	2	25.55	1	25.60	25.65	1	23,584	0.00%
2021/06/16	7	25.68	0	0.00	25.60	7	23,962	0.03%
2021/06/15	1.2	25.77	1	25.75	25.75	0.2	23,927	0.00%
2021/06/11	0	0.00	10	25.85	25.80	-10	24,103	-0.04%
2021/06/10	0	0.00	1	25.70	25.85	-1	24,358	0.00%
2021/06/09	3.5	25.74	0	0.00	25.70	3.5	24,614	0.01%
2021/06/08	11	25.80	0	0.00	25.95	11	24,734	0.04%
2021/06/07	6.4	25.83	2	25.85	25.90	4.4	25,064	0.02%
2021/06/04	2	25.85	0	0.00	25.95	2	25,575	0.01%
2021/06/03	0	0.00	50	25.95	25.95	-50	26,131	-0.19%
2021/06/02	13.1	25.80	2	26.00	26.00	11.1	26,310	0.04%
2021/06/01	18	25.59	10	25.70	25.90	8	26,357	0.03%
2021/05/31	1	25.55	7	25.56	25.55	-6	26,612	-0.02%
2021/05/28	23	25.39	1	25.40	25.40	22	26,718	0.08%
2021/05/27	5	25.42	0	0.00	25.30	5	26,841	0.02%
2021/05/26	50	25.48	0	0.00	25.55	50	27,010	0.19%
2021/05/25	0	0.00	60	25.44	25.40	-60	27,379	-0.22%
2021/05/24	15	25.30	10	25.30	25.25	5	27,482	0.02%
2021/05/21	31	25.26	36	25.52	25.45	-5	27,796	-0.02%
2021/05/19	3	25.45	52	25.50	25.40	-49	27,954	-0.18%
2021/05/18	2	25.30	61	25.43	25.60	-59	28,091	-0.21%
2021/05/17	51	24.88	0	0.00	24.95	51	28,481	0.18%
2021/05/14	23	25.44	2	25.43	25.55	21	27,862	0.08%
2021/05/13	23.1	25.30	10	24.97	25.35	13.1	27,860	0.05%
2021/05/12	49.5	25.69	15.1	26.05	25.40	34.4	27,438	0.13%
2021/05/11	4.1	26.42	6	26.33	26.25	-1.9	26,033	-0.01%
2021/05/10	2	26.55	0	0.00	26.80	2	25,839	0.01%
2021/05/07	0	0.00	5	26.66	26.65	-5	26,540	-0.02%
2021/05/06	3	26.53	0	0.00	26.60	3	26,979	0.01%
2021/05/05	5	26.35	5	26.31	26.30	0	27,096	0.00%
2021/05/04	75.1	26.22	12.5	26.49	26.25	62.6	27,266	0.23%
2021/05/03	44	26.64	6.4	26.70	26.60	37.6	26,904	0.14%
2021/04/29	3	26.85	3	26.80	26.95	0	27,035	0.00%
2021/04/28	2.1	26.85	5	26.90	26.95	-2.9	27,148	-0.01%
2021/04/27	1	26.85	2	26.90	27.00	-1	27,701	0.00%
2021/04/26	1	27.00	16	26.90	27.00	-15	27,763	-0.05%
2021/04/23	35.1	26.65	5	26.62	26.80	30.1	27,879	0.11%
2021/04/22	1	26.80	5.6	26.81	26.85	-4.6	27,868	-0.02%
2021/04/21	0	0.00	2.1	27.05	27.00	-2.1	27,647	-0.01%
2021/04/20	1	27.05	3	27.07	27.20	-2	27,540	-0.01%
2021/04/19	40	27.02	5.3	27.06	27.25	34.7	27,496	0.13%
2021/04/16	0	0.00	7	26.90	26.95	-7	27,294	-0.03%
2021/04/15	12	26.83	1.3	26.63	26.90	10.7	27,286	0.04%
2021/04/14	4.4	26.32	3	26.30	26.35	1.4	26,924	0.01%
2021/04/13	8	26.28	0	0.00	26.25	8	26,728	0.03%
2021/04/12	52	26.12	5	26.15	26.20	47	26,557	0.18%
2021/04/08	12	26.10	0	0.00	26.20	12	26,487	0.05%
2021/04/07	14	26.14	0	0.00	26.15	14	26,720	0.05%
2021/04/06	3.6	26.11	3	26.10	26.10	0.6	26,731	0.00%
2021/04/01	12	26.05	5	26.05	26.10	7	26,703	0.03%
2021/03/31	14.1	26.07	0	0.00	26.10	14.1	26,666	0.05%
2021/03/30	29	26.10	0.2	26.20	26.20	28.8	26,416	0.11%
2021/03/29	127	26.24	2	26.20	26.20	125	26,210	0.48%	大買/鉅額交易
2021/03/26	1.1	26.19	11	26.10	26.20	-9.9	26,057	-0.04%
2021/03/25	3	26.00	2	26.05	26.05	1	25,970	0.00%
2021/03/24	2	25.95	3.1	25.98	26.00	-1.1	25,933	0.00%
2021/03/23	24.1	25.91	0	0.00	25.90	24.1	26,008	0.09%
2021/03/22	40	25.86	0	0.00	25.95	40	25,951	0.15%
2021/03/19	39	25.95	0	0.00	26.05	39	26,046	0.15%
2021/03/18	22	26.05	0	0.00	26.10	22	25,737	0.09%
2021/03/17	85	26.10	1	26.05	26.00	84	25,731	0.33%
2021/03/16	7.6	26.14	0	0.00	26.20	7.6	25,656	0.03%
2021/03/15	41	26.05	2.2	26.00	26.10	38.8	25,622	0.15%
2021/03/12	0.1	25.95	0	0.00	25.95	0.1	25,843	0.00%
2021/03/11	63.3	25.98	18	26.06	25.90	45.3	25,925	0.17%
2021/03/10	3.2	26.00	2.2	26.14	26.00	1	25,775	0.00%
2021/03/09	10	25.54	7	25.60	25.70	3	25,339	0.01%
2021/03/08	0.5	25.30	0	0.00	25.15	0.5	25,064	0.00%
2021/03/05	3	24.98	0	0.00	25.05	3	25,058	0.01%
2021/03/04	25.2	25.01	1	25.05	25.10	24.2	25,593	0.09%
2021/03/03	0	25.30	2	25.28	25.25	-2	25,461	-0.01%
2021/03/02	1.6	25.34	12	25.33	25.15	-10.4	25,283	-0.04%
2021/02/26	18.1	25.29	0	0.00	25.25	18.1	25,295	0.07%
2021/02/25	3.1	25.65	7.1	25.62	25.75	-4	24,685	-0.02%
2021/02/24	2.3	25.44	11	25.30	25.35	-8.7	24,484	-0.04%
2021/02/23	2.3	25.20	57.1	25.15	25.25	-54.8	24,729	-0.22%
2021/02/22	3	25.00	52	24.90	24.85	-49	24,809	-0.20%
2021/02/19	18	24.85	39	24.83	24.90	-21	25,091	-0.08%
2021/02/18	1	24.90	0	0.00	24.90	1	25,108	0.00%
2021/02/17	9	24.69	2	24.63	24.70	7	25,169	0.03%
2021/02/05	3	23.97	0	0.00	24.10	3	24,668	0.01%
2021/02/04	2	24.05	12	24.00	24.00	-10	24,738	-0.04%
2021/02/03	3	24.02	0	0.00	23.95	3	25,528	0.01%
2021/02/02	10.5	23.91	48	24.04	24.10	-37.5	25,657	-0.15%
2021/02/01	12	23.76	25	23.67	23.90	-13	25,792	-0.05%
2021/01/29	50	23.85	0	0.00	23.60	50	25,749	0.19%
2021/01/28	76	24.05	22	24.00	24.00	54	24,919	0.22%
2021/01/27	5.5	24.22	0	0.00	24.20	5.5	24,495	0.02%
2021/01/26	78.1	24.15	0	0.00	24.10	78.1	24,330	0.32%
2021/01/25	8	24.16	2	24.20	24.25	6	24,011	0.02%
2021/01/22	23.5	24.34	0	0.00	24.30	23.5	24,061	0.10%
2021/01/21	10	24.51	0	0.00	24.50	10	23,998	0.04%
2021/01/20	17	24.67	0	0.00	24.55	17	23,734	0.07%
2021/01/19	1.1	24.86	4.2	24.90	24.90	-3.1	23,204	-0.01%
2021/01/18	15.2	24.89	5	24.90	24.90	10.2	23,246	0.04%
2021/01/15	14	25.07	23	25.06	25.00	-9	23,093	-0.04%
2021/01/14	0.3	25.25	3.2	25.25	25.20	-2.9	23,056	-0.01%
2021/01/13	0.1	25.30	10	25.40	25.30	-9.9	23,141	-0.04%
2021/01/11	0.1	25.50	18.6	25.45	25.50	-18.5	23,462	-0.08%
2021/01/08	7	25.31	18	25.22	25.50	-11	23,573	-0.05%
2021/01/07	0	0.00	6	25.18	25.20	-6	23,465	-0.03%
2021/01/06	12	25.19	0	0.00	25.20	12	23,392	0.05%
2021/01/05	1	25.20	1	25.20	25.30	0	23,250	0.00%
2021/01/04	5.6	25.36	10	25.30	25.35	-4.4	23,389	-0.02%
2020/12/31	3	25.45	51.4	25.45	25.55	-48.4	23,478	-0.21%
2020/12/30	13.7	25.40	43.7	25.36	25.70	-30	23,358	-0.13%
2020/12/29	0	0.00	11	25.00	25.00	-11	23,076	-0.05%
2020/12/28	5	24.94	0	0.00	24.95	5	23,218	0.02%
2020/12/25	50	25.00	0	0.00	25.00	50	23,198	0.22%
2020/12/23	2	24.98	0	0.00	24.95	2	23,360	0.01%
2020/12/22	3.2	25.10	2	25.05	25.00	1.2	23,614	0.01%
2020/12/21	0	0.00	3	25.10	25.30	-3	24,413	-0.01%
2020/12/18	2	25.30	0	0.00	25.15	2	24,630	0.01%
2020/12/17	0	0.00	10	25.35	25.30	-10	25,044	-0.04%
2020/12/16	0	0.00	9	25.20	25.25	-9	25,276	-0.04%
2020/12/15	12.3	24.90	0	0.00	24.85	12.3	25,416	0.05%
2020/12/14	7	25.02	5	25.10	25.00	2	25,176	0.01%
2020/12/11	5.5	25.08	3	25.02	25.10	2.5	25,001	0.01%
2020/12/10	3	25.00	2	25.00	25.00	1	24,867	0.00%
2020/12/09	0	0.00	1	25.05	25.10	-1	24,773	0.00%
2020/12/08	24	24.95	15	24.96	25.05	9	24,550	0.04%
2020/12/07	2.3	25.26	7	25.30	25.15	-4.7	24,111	-0.02%
2020/12/04	3	25.35	1.4	25.35	25.40	1.6	24,198	0.01%
2020/12/03	14	25.24	2	25.25	25.25	12	24,136	0.05%
2020/12/02	4.8	25.16	0	0.00	25.30	4.8	24,269	0.02%
2020/12/01	3.3	25.24	13.2	25.22	25.30	-9.8	24,275	-0.04%
2020/11/30	3	25.32	3	25.45	25.15	0	24,224	0.00%
2020/11/27	0.1	25.50	4	25.45	25.45	-3.9	24,017	-0.02%
2020/11/26	1	25.45	11	25.49	25.55	-10	24,056	-0.04%
2020/11/25	15	25.48	9	25.51	25.40	6	24,236	0.02%
2020/11/24	0.2	25.70	0	0.00	25.75	0.2	24,014	0.00%
2020/11/23	17	25.44	12	25.56	25.60	5	23,973	0.02%
2020/11/20	18	25.36	0	0.00	25.35	18	23,919	0.08%
2020/11/19	6.2	25.51	6	25.52	25.65	0.2	23,463	0.00%
2020/11/18	17.7	25.81	0	0.00	25.85	17.7	23,071	0.08%
2020/11/17	1	26.10	1	26.00	26.10	0	22,736	0.00%
2020/11/16	5.3	26.11	5.8	26.17	26.15	-0.5	23,108	0.00%
2020/11/13	0	0.00	76	26.00	26.10	-76	23,188	-0.33%
2020/11/12	24	26.14	1.4	26.14	26.15	22.6	23,264	0.10%
2020/11/11	65.4	26.15	57	26.28	26.50	8.4	23,204	0.04%
2020/11/10	1	25.70	33.2	25.85	25.80	-32.2	22,260	-0.14%
2020/11/09	12	25.35	4	25.49	25.45	8	21,970	0.04%
2020/11/06	6.1	25.15	37	25.12	25.30	-30.9	21,709	-0.14%
2020/11/05	0.6	25.10	10	25.00	25.05	-9.4	21,637	-0.04%
2020/11/04	1.9	24.97	1	25.00	24.85	0.9	21,638	0.00%
2020/11/03	31	24.71	9.4	24.87	24.90	21.6	21,556	0.10%
2020/11/02	3	24.50	0	0.00	24.60	3	21,661	0.01%
2020/10/30	11.8	24.22	1.2	24.30	24.30	10.6	21,827	0.05%
2020/10/29	13.1	24.40	11	24.33	24.35	2.1	21,638	0.01%
2020/10/28	4.2	24.67	3.8	24.68	24.70	0.4	21,705	0.00%
2020/10/27	6.7	24.77	0	0.00	24.75	6.7	21,812	0.03%
2020/10/26	28.7	24.94	0	0.00	24.95	28.7	22,009	0.13%
2020/10/23	3	24.82	1	24.65	24.75	2	22,506	0.01%
2020/10/22	7	24.69	16.8	24.64	24.80	-9.8	25,008	-0.04%
2020/10/21	8	24.53	5	24.55	24.50	3	26,046	0.01%
2020/10/20	36	24.59	0	0.00	24.70	36	26,460	0.14%
2020/10/19	8	24.79	12.2	24.78	24.75	-4.2	26,540	-0.02%
2020/10/16	10	24.90	0	0.00	24.90	10	26,756	0.04%
2020/10/15	17	24.97	9	25.00	25.05	8	26,830	0.03%
2020/10/14	7.9	25.12	3	25.10	25.15	4.9	26,846	0.02%
2020/10/13	2	25.15	18	25.14	25.15	-16	27,029	-0.06%
2020/10/12	2	25.10	0	0.00	25.35	2	27,217	0.01%
2020/10/08	3	25.37	6	25.30	25.35	-3	27,219	-0.01%
2020/10/07	2	25.70	0	0.00	25.60	2	27,207	0.01%
2020/10/06	1	25.80	0	0.00	25.75	1	27,617	0.00%
2020/09/30	1	25.80	2	25.90	25.60	-1	27,790	0.00%
2020/09/29	21	25.81	2	25.78	25.80	19	27,958	0.07%
2020/09/28	26	25.67	4	25.81	25.90	22	28,192	0.08%
2020/09/25	7	25.29	12	25.39	25.30	-5	28,384	-0.02%
2020/09/24	34	24.96	182	24.99	24.90	-148	28,287	-0.52%	大賣/鉅額交易
2020/09/23	14.2	25.52	51	25.55	25.55	-36.8	27,546	-0.13%
2020/09/22	54	25.75	22.7	25.58	25.60	31.3	27,331	0.11%
2020/09/21	11.6	26.09	22	26.05	26.05	-10.4	27,043	-0.04%
2020/09/18	8.2	26.45	0	0.00	26.40	8.2	26,918	0.03%
2020/09/17	1	26.50	0	0.00	26.60	1	26,755	0.00%
2020/09/16	0	0.00	5	26.67	26.70	-5	26,831	-0.02%
2020/09/15	1.2	26.57	0	0.00	26.60	1.2	26,935	0.00%
2020/09/11	2	26.63	17	26.60	26.70	-15	27,304	-0.05%
2020/09/09	27.1	26.37	26	26.40	26.60	1.1	27,873	0.00%
2020/09/08	9	26.57	3	26.57	26.60	6	27,947	0.02%
2020/09/07	5	26.57	0	0.00	26.70	5	28,718	0.02%
2020/09/04	14.5	26.70	4	26.75	26.65	10.5	29,062	0.04%
2020/09/03	5.8	26.80	5	26.85	26.85	0.8	29,103	0.00%
2020/09/02	31	26.90	7	26.90	26.90	24	29,261	0.08%
2020/09/01	32	27.00	2	27.08	27.20	30	29,059	0.10%
2020/08/31	0	0.00	0.2	27.25	27.20	-0.2	29,157	0.00%
2020/08/28	14	27.16	0	0.00	27.20	14	29,474	0.05%
2020/08/27	13.2	27.20	3	27.23	27.20	10.2	29,939	0.03%
2020/08/26	10.8	27.26	3.2	27.32	27.35	7.6	30,396	0.02%
2020/08/25	1	27.30	1	27.40	27.25	0	30,506	0.00%
2020/08/24	4	27.11	2	27.25	27.05	2	31,756	0.01%
2020/08/21	2	27.30	1	27.25	27.40	1	32,195	0.00%
2020/08/20	25	27.01	5	27.09	27.05	20	32,276	0.06%
2020/08/19	4	27.86	37	27.80	27.55	-33	32,031	-0.10%
2020/08/18	4	27.10	0	0.00	27.50	4	31,835	0.01%
2020/08/17	1	27.05	2	27.00	27.10	-1	32,140	0.00%
2020/08/14	6	26.88	2	26.90	26.95	4	32,209	0.01%
2020/08/13	0.2	27.10	1	26.95	27.00	-0.9	32,374	0.00%
2020/08/12	3	26.85	3	26.80	26.85	0	32,598	0.00%
2020/08/11	2	26.85	0	0.00	26.85	2	32,816	0.01%
2020/08/07	1	26.95	0	0.00	26.90	1	32,913	0.00%
2020/08/06	4	26.96	0	0.00	27.00	4	33,007	0.01%
2020/08/05	6	26.91	0	0.00	26.90	6	33,092	0.02%
2020/08/04	2	27.00	13	26.99	27.10	-11	33,189	-0.03%
2020/08/03	16	26.87	0	0.00	26.80	16	33,177	0.05%
2020/07/31	3	27.10	3	27.15	27.10	0	32,897	0.00%
2020/07/30	25	27.33	10	27.15	27.25	15	32,868	0.05%
2020/07/29	1	27.40	16	27.20	27.20	-15	32,705	-0.05%
2020/07/28	72	26.67	168	26.63	26.95	-96	32,413	-0.30%	大賣/
2020/07/27	86	28.95	109	28.90	28.95	-23	30,383	-0.08%	大賣/
2020/07/24	106	28.95	17.8	28.99	28.95	88.2	29,551	0.30%	大買/
2020/07/23	0.1	29.15	100	29.10	29.10	-99.9	29,042	-0.34%
2020/07/22	9	29.14	6	29.19	29.20	3	28,988	0.01%
2020/07/21	2	29.23	0	0.00	29.25	2	28,612	0.01%
2020/07/20	13	29.17	3	29.15	29.25	10	28,624	0.03%
2020/07/17	0.1	29.15	7	29.16	29.15	-6.9	28,770	-0.02%
2020/07/16	19	28.95	6	28.93	28.95	13	29,162	0.04%
2020/07/15	6	28.86	3	28.87	28.85	3	29,174	0.01%
2020/07/14	9	28.89	5	28.80	28.80	4	29,484	0.01%
2020/07/13	89	28.73	104	28.55	28.80	-15	29,705	-0.05%	大賣/
2020/07/10	109	28.10	7	28.21	28.30	102	29,897	0.34%	大買/鉅額交易
2020/07/09	46	28.43	0	0.00	28.30	46	30,300	0.15%
2020/07/08	2	28.40	1	28.40	28.45	1	30,544	0.00%
2020/07/07	4	28.20	104	28.49	28.30	-100	30,728	-0.33%	大賣/
2020/07/06	0	0.00	0.2	28.40	28.40	-0.2	31,080	0.00%
2020/07/03	7	28.04	21	28.10	28.10	-14	31,273	-0.04%
2020/07/02	0	0.00	1	28.10	28.05	-1	31,621	0.00%
2020/06/30	21	27.80	0	0.00	27.80	21	32,596	0.06%
2020/06/29	118	27.75	1	27.75	27.80	117	32,870	0.36%	大買/鉅額交易
2020/06/24	8	27.95	5	27.97	27.95	3	33,276	0.01%
2020/06/23	1	27.90	3	27.80	27.95	-2	34,143	-0.01%
2020/06/22	6	27.78	3	27.80	27.80	3	34,936	0.01%
2020/06/19	26	27.91	1	27.90	27.80	25	36,670	0.07%
2020/06/18	14	27.96	3	28.02	28.00	11	37,548	0.03%
2020/06/17	23	28.01	7	28.06	28.05	16	38,448	0.04%
2020/06/16	3	28.03	3	28.15	28.05	0	41,134	0.00%
2020/06/15	12	27.61	1	27.70	27.50	11	44,287	0.02%
2020/06/12	72	27.50	16	27.40	27.65	56	46,443	0.12%
2020/06/11	12	28.05	1	28.40	28.00	11	48,087	0.02%
2020/06/10	12	28.25	3	28.27	28.35	9	48,827	0.02%
2020/06/09	2	28.05	4	28.19	28.20	-2	50,493	0.00%
2020/06/08	103.5	28.05	15.2	28.10	28.10	88.3	52,153	0.17%	大買/
2020/06/05	2	27.98	4	28.05	28.00	-2	52,394	0.00%
2020/06/04	4	27.95	12	27.97	28.10	-8	52,914	-0.02%
2020/06/03	14	28.10	32	28.04	28.20	-18	53,442	-0.03%
2020/06/02	21	27.59	7	27.33	27.55	14	53,144	0.03%
2020/06/01	5	26.90	67	27.03	27.05	-62	52,883	-0.12%
2020/05/29	16	26.66	5	26.83	26.65	11	52,809	0.02%
2020/05/28	37	26.84	2	26.85	26.80	35	51,720	0.07%
2020/05/27	4	26.94	0	0.00	26.95	4	51,943	0.01%
2020/05/26	5	26.95	3	27.07	26.90	2	52,311	0.00%
2020/05/25	18	26.74	0.1	27.00	26.85	17.9	52,400	0.03%
2020/05/22	15	26.83	8	26.75	26.75	7	52,542	0.01%
2020/05/21	2	27.10	25.9	27.09	27.00	-23.9	52,286	-0.05%
2020/05/20	4	27.00	1	27.05	27.00	3	52,172	0.01%
2020/05/19	3.1	26.97	0	0.00	26.90	3.1	52,337	0.01%
2020/05/18	18	26.89	8	26.82	26.80	10	52,591	0.02%
2020/05/15	1	26.85	0	0.00	26.95	1	52,388	0.00%
2020/05/14	5	26.94	14	26.91	26.90	-9	52,322	-0.02%
2020/05/13	1	27.05	1	27.05	27.15	0	52,245	0.00%
2020/05/12	18	26.90	22	26.90	26.85	-4	52,304	-0.01%
2020/05/11	12	27.10	2	27.10	27.05	10	52,086	0.02%
2020/05/08	12	26.88	1	26.90	26.85	11	51,777	0.02%
2020/05/07	3	26.78	0	0.00	26.80	3	51,779	0.01%
2020/05/06	3	26.73	5	26.70	26.85	-2	51,838	0.00%
2020/05/05	60	26.88	0	0.00	26.85	60	51,890	0.12%
2020/05/04	4	26.76	13	26.78	26.80	-9	52,065	-0.02%
2020/04/30	7	27.00	24	27.23	27.30	-17	51,954	-0.03%
2020/04/29	2	26.75	2	26.75	26.75	0	51,951	0.00%
2020/04/28	0	0.00	1	26.40	26.40	-1	52,197	0.00%
2020/04/27	7	26.00	5	26.14	26.20	2	53,523	0.00%
2020/04/24	1	25.60	2	25.60	25.70	-1	53,499	0.00%
2020/04/23	5	25.40	0	0.00	25.50	5	53,577	0.01%
2020/04/22	2	25.38	2	25.40	25.35	0	53,322	0.00%
2020/04/21	16	25.69	22	25.62	25.60	-6	53,060	-0.01%
2020/04/20	2	26.00	1	26.20	26.20	1	52,741	0.00%
2020/04/17	3	26.50	6	26.55	26.30	-3	52,728	-0.01%
2020/04/16	18	26.31	2	26.40	26.40	16	52,423	0.03%
2020/04/15	21.3	26.58	10	26.54	26.65	11.3	52,003	0.02%
2020/04/14	22	25.96	7	26.06	26.05	15	51,453	0.03%
2020/04/13	13	25.51	14	25.55	25.50	-1	50,789	0.00%
2020/04/10	14	25.84	0	0.00	25.85	14	50,395	0.03%
2020/04/09	19.5	25.42	22	25.47	25.50	-2.5	50,027	-0.01%
2020/04/08	11	24.81	15	24.78	25.00	-4	49,387	-0.01%
2020/04/07	13	24.52	24	24.50	24.60	-11	48,829	-0.02%
2020/04/06	20	24.07	0	0.00	24.25	20	48,303	0.04%
2020/04/01	3	24.25	3	24.35	24.25	0	47,488	0.00%
2020/03/31	10	24.35	33	24.17	24.25	-23	47,045	-0.05%
2020/03/30	24	23.79	3	24.00	24.10	21	46,440	0.05%
2020/03/27	16	24.53	24	24.54	24.20	-8	45,793	-0.02%
2020/03/26	66	23.62	73	24.06	24.10	-7	44,854	-0.02%
2020/03/25	36	24.27	40	24.17	24.20	-4	44,137	-0.01%
2020/03/24	18	22.81	23	22.78	22.55	-5	42,342	-0.01%
2020/03/23	24.2	21.02	28	21.11	21.20	-3.8	41,251	-0.01%
2020/03/20	51	21.24	148	21.19	22.00	-97	40,385	-0.24%	大賣/
2020/03/19	202.5	20.20	29	20.17	20.00	173.5	37,521	0.46%	大買/鉅額交易
2020/03/18	87.1	22.61	22	22.65	22.20	65.1	34,172	0.19%
2020/03/17	83.2	23.88	34	23.84	23.55	49.2	31,722	0.16%
2020/03/16	45.2	25.73	53.1	25.63	25.20	-7.9	29,142	-0.03%
2020/03/13	164	25.67	35	25.46	26.50	129	27,814	0.46%	大買/鉅額交易
2020/03/12	38	27.20	37	27.62	27.05	1	25,814	0.00%
2020/03/11	13	28.01	11	27.94	27.80	2	23,779	0.01%
2020/03/10	22	27.70	4.3	27.78	28.00	17.7	23,290	0.08%
2020/03/09	24.3	28.39	4	28.18	28.15	20.3	22,550	0.09%
2020/03/06	2	29.10	4	29.15	29.10	-2	21,517	-0.01%
2020/03/05	4	29.25	5	29.38	29.50	-1	21,338	0.00%
2020/03/04	0	0.00	1	28.75	29.00	-1	21,176	0.00%
2020/03/03	1	28.85	1	29.05	28.80	0	20,984	0.00%
2020/03/02	9.2	28.60	4	28.79	28.65	5.2	20,932	0.02%
2020/02/27	5	29.10	1	29.20	29.05	4	20,703	0.02%
2020/02/26	1	29.30	1	29.40	29.30	0	20,238	0.00%
2020/02/25	5	29.43	4	29.58	29.55	1	19,898	0.01%
2020/02/24	4	29.58	17	29.57	29.50	-13	19,823	-0.07%
2020/02/21	2	29.95	5	30.00	29.85	-3	19,619	-0.02%
2020/02/20	7	30.13	16	30.13	30.00	-9	19,522	-0.05%
2020/02/19	10	29.75	7	29.26	29.85	3	19,144	0.02%
2020/02/18	1	29.00	17	29.10	29.10	-16	18,671	-0.09%
2020/02/17	13	28.81	10	29.00	29.00	3	18,647	0.02%
2020/02/14	10	28.98	0	0.00	28.90	10	18,642	0.05%
2020/02/13	6	28.99	2	29.05	29.00	4	18,620	0.02%
2020/02/12	1	28.80	0	0.00	28.75	1	18,683	0.01%
2020/02/10	14	28.44	10	28.65	28.70	4	18,861	0.02%
2020/02/07	19	28.72	7	28.86	28.70	12	18,737	0.06%
2020/02/06	1	29.05	29	29.04	29.10	-28	18,665	-0.15%
2020/02/05	15	28.73	6	28.85	28.85	9	18,499	0.05%
2020/02/04	7	28.42	135	28.62	28.65	-128	18,357	-0.70%	大賣/鉅額交易
2020/02/03	26	27.58	6	27.83	28.05	20	18,545	0.11%
2020/01/31	19	28.22	5	28.36	28.10	14	18,420	0.08%
2020/01/30	175	28.34	9.3	28.21	28.10	165.7	17,785	0.93%	大買/鉅額交易
2020/01/20	1	29.20	17	29.15	29.30	-16	16,237	-0.10%
2020/01/17	4	28.83	1	28.80	29.00	3	15,991	0.02%
2020/01/16	1	28.75	4	28.71	28.85	-3	15,868	-0.02%
2020/01/15	0	0.00	9	28.72	28.60	-9	15,794	-0.06%
2020/01/14	0.6	28.70	2	28.68	28.65	-1.4	15,721	-0.01%
2020/01/13	0	0.00	7	28.34	28.55	-7	15,440	-0.05%
2020/01/08	3	27.72	0	0.00	27.70	3	15,230	0.02%
2020/01/07	4	27.71	0	0.00	27.80	4	15,216	0.03%
2020/01/06	7	27.82	1	27.85	27.80	6	15,294	0.04%
2020/01/03	3	27.93	4	27.93	28.00	-1	15,410	-0.01%
2020/01/02	2	27.95	0	0.00	27.95	2	15,482	0.01%
2019/12/30	1	27.90	0.2	28.00	28.00	0.8	15,516	0.01%
2019/12/27	1	27.90	0	0.00	27.95	1	15,529	0.01%
2019/12/24	0	0.00	1	27.90	27.90	-1	15,911	-0.01%
2019/12/23	0	0.00	1	27.80	27.90	-1	15,950	-0.01%
2019/12/20	0	0.00	2	27.80	27.75	-2	15,979	-0.01%
2019/12/19	1	27.75	1	27.75	27.75	0	15,914	0.00%
2019/12/18	1	27.75	8	27.74	27.85	-7	15,907	-0.04%
2019/12/17	0	0.00	13	27.65	27.75	-13	16,078	-0.08%
2019/12/16	0	0.00	6	27.69	27.60	-6	16,049	-0.04%
2019/12/13	0.9	27.55	1	27.50	27.55	-0.1	16,073	0.00%
2019/12/12	2	27.35	1	27.45	27.40	1	16,057	0.01%
2019/12/10	0	0.00	6	27.23	27.30	-6	16,264	-0.04%
2019/12/09	1	27.15	1	27.20	27.25	0	16,537	0.00%
2019/12/06	3	27.15	0	0.00	27.15	3	17,030	0.02%
2019/12/05	15	27.25	0	0.00	27.15	15	17,289	0.09%
2019/12/04	2	27.13	0	0.00	27.25	2	17,203	0.01%
2019/12/02	5	27.04	0	0.00	27.25	5	17,201	0.03%
2019/11/29	3	27.05	0	0.00	27.05	3	17,281	0.02%
2019/11/28	4	27.20	0	0.00	27.15	4	17,242	0.02%
2019/11/27	4	27.19	2	27.25	27.30	2	17,356	0.01%
2019/11/26	1.7	27.30	0	0.00	27.20	1.7	17,278	0.01%
2019/11/25	3	27.18	7	27.21	27.15	-4	16,797	-0.02%
2019/11/22	2	27.20	0	0.00	27.30	2	16,888	0.01%
2019/11/21	6	27.33	0	0.00	27.35	6	16,943	0.04%
2019/11/20	1	27.45	0	0.00	27.55	1	16,831	0.01%
2019/11/19	2	27.50	59	27.59	27.65	-57	16,890	-0.34%
2019/11/18	14	27.38	52	27.49	27.50	-38	16,975	-0.22%
2019/11/14	4	27.08	0	0.00	27.05	4	17,235	0.02%
2019/11/13	6	27.22	0	0.00	27.15	6	17,353	0.03%
2019/11/11	10	27.27	106	27.30	27.30	-96	17,327	-0.55%	大賣/
2019/11/08	1	27.60	1	27.60	27.60	0	17,195	0.00%
2019/11/07	2	27.65	7	27.61	27.60	-5	17,273	-0.03%
2019/11/06	2	27.85	3	27.80	27.95	-1	17,197	-0.01%
2019/11/05	1	27.90	0.6	27.90	27.90	0.4	17,289	0.00%
2019/11/04	0	0.00	3.1	27.67	27.75	-3.1	17,563	-0.02%
2019/11/01	2	27.25	7.8	27.32	27.50	-5.8	17,925	-0.03%
2019/10/31	6	27.58	6	27.72	27.55	0	18,214	0.00%
2019/10/30	2	27.38	19.1	27.39	27.40	-17.1	18,214	-0.09%
2019/10/29	0	0.00	23	26.86	26.90	-23	18,010	-0.13%
2019/10/28	1	26.75	3.1	26.78	26.80	-2.1	18,203	-0.01%
2019/10/24	1	26.55	36	26.60	26.70	-35	19,125	-0.18%
2019/10/23	0	0.00	1	26.50	26.35	-1	20,671	0.00%
2019/10/22	0	0.00	0.4	26.55	26.55	-0.4	21,359	0.00%
2019/10/21	2.7	26.31	0	0.00	26.30	2.7	21,715	0.01%
2019/10/18	27	26.35	6	26.30	26.40	21	22,047	0.10%
2019/10/17	0	0.00	0.7	26.45	26.35	-0.7	22,112	0.00%
2019/10/15	1	26.25	0	0.00	26.40	1	22,027	0.00%
2019/10/14	1	26.40	2	26.35	26.30	-1	22,065	0.00%
2019/10/09	5	26.27	0	0.00	26.25	5	22,129	0.02%
2019/10/08	2	26.30	1	26.45	26.30	1	22,168	0.00%
2019/10/07	2	26.20	20	26.25	26.25	-18	22,494	-0.08%
2019/10/03	3	26.15	0	0.00	26.20	3	22,613	0.01%
2019/09/27	2	26.28	0	0.00	26.25	2	22,506	0.01%
2019/09/26	20	26.45	1	26.55	26.40	19	22,495	0.08%
2019/09/25	8	26.59	0	0.00	26.55	8	22,583	0.04%
2019/09/24	0	0.00	5	26.73	26.75	-5	22,930	-0.02%
2019/09/23	2	26.70	0.7	26.75	26.60	1.3	23,043	0.01%
2019/09/20	0	0.00	1	26.50	26.80	-1	23,223	0.00%
2019/09/19	0	0.00	0	26.60	26.60	0	22,928	0.00%
2019/09/18	0	0.00	103	26.50	26.60	-103	22,929	-0.45%	大賣/鉅額交易
2019/09/17	103.2	26.15	2	26.15	26.35	101.2	22,955	0.44%	大買/鉅額交易
2019/09/16	1	26.25	2	26.25	26.35	-1	23,115	0.00%
2019/09/12	0	0.00	1	26.45	26.40	-1	23,217	0.00%
2019/09/11	0	0.00	6	26.55	26.55	-6	23,404	-0.03%
2019/09/10	3	26.38	15.1	26.43	26.50	-12.1	23,314	-0.05%
2019/09/09	2	25.90	4	25.90	25.95	-2	23,108	-0.01%
2019/09/06	0	0.00	1.6	25.46	25.50	-1.6	23,148	-0.01%
2019/09/05	2	25.30	5.4	25.45	25.35	-3.4	23,710	-0.01%
2019/09/04	10	25.34	0	0.00	25.30	10	25,069	0.04%
2019/09/03	20	25.70	4	25.55	25.50	16	26,001	0.06%
2019/09/02	5	25.44	0	0.00	25.40	5	26,062	0.02%
2019/08/29	2	24.85	0.2	25.05	24.95	1.8	26,212	0.01%
2019/08/28	1	25.00	4.9	25.02	24.95	-3.9	26,278	-0.01%
2019/08/27	3	24.88	10	24.80	24.90	-7	26,610	-0.03%
2019/08/26	1	24.75	0	0.00	24.75	1	26,731	0.00%
2019/08/23	1	24.90	1	24.80	24.95	0	27,028	0.00%
2019/08/22	2	24.93	2	25.00	24.85	0	27,080	0.00%
2019/08/21	2	25.13	0	0.00	25.00	2	27,472	0.01%
2019/08/19	0	0.00	1	25.50	25.40	-1	27,585	0.00%
2019/08/16	1	24.95	0	0.00	25.10	1	27,509	0.00%
2019/08/15	6	24.89	1	24.85	24.95	5	27,574	0.02%
2019/08/14	7.1	25.21	1	25.15	25.05	6.1	28,148	0.02%
2019/08/13	5	24.96	1	25.05	24.95	4	28,151	0.01%
2019/08/12	1	25.25	1	25.25	25.15	0	28,133	0.00%
2019/08/08	2	25.25	0	0.00	25.25	2	28,093	0.01%
2019/08/07	12	25.03	0	0.00	24.95	12	28,051	0.04%
2019/08/06	4	24.71	5	24.60	25.00	-1	28,144	0.00%
2019/08/05	10	25.03	2	25.15	25.00	8	27,843	0.03%
2019/08/02	8	25.23	12	25.33	25.25	-4	27,540	-0.01%
2019/08/01	4	25.68	1	25.85	25.60	3	27,284	0.01%
2019/07/31	3	25.78	5	25.85	26.00	-2	26,895	-0.01%
2019/07/30	7	25.82	2	25.70	25.65	5	26,736	0.02%
2019/07/29	37	25.83	2	25.85	25.85	35	26,960	0.13%
2019/07/26	105	26.10	1.1	26.06	26.15	103.9	26,721	0.39%	大買/鉅額交易
2019/07/25	29	26.27	122	26.61	26.30	-93	26,367	-0.35%	大賣/
2019/07/24	13	28.18	2.2	28.17	28.10	10.8	24,865	0.04%
2019/07/23	22	28.00	132.8	28.00	28.10	-110.8	24,492	-0.45%	大賣/鉅額交易
2019/07/22	0	0.00	1.4	27.91	27.95	-1.4	24,260	-0.01%
2019/07/19	20	27.48	4	27.41	27.50	16	23,851	0.07%
2019/07/18	3	27.22	53	27.22	27.20	-50	23,830	-0.21%
2019/07/17	1	27.30	0	0.00	27.15	1	23,844	0.00%
2019/07/16	2	27.35	2	27.45	27.35	0	23,729	0.00%
2019/07/15	0	0.00	1	27.40	27.50	-1	23,605	0.00%
2019/07/11	0	0.00	54	26.82	27.20	-54	23,233	-0.23%
2019/07/10	0	0.00	5	26.50	26.50	-5	22,762	-0.02%
2019/07/09	11	26.21	0	0.00	26.20	11	22,823	0.05%
2019/07/08	0	0.00	6	26.30	26.35	-6	23,065	-0.03%
2019/07/05	4.2	26.45	1	26.45	26.45	3.2	23,175	0.01%
2019/07/03	1	25.85	2	25.85	26.10	-1	23,491	0.00%
2019/07/02	16	25.86	3	25.90	25.90	13	23,672	0.05%
2019/07/01	8	26.11	0	0.00	26.00	8	23,789	0.03%
2019/06/28	18	26.03	0	0.00	26.00	18	23,488	0.08%
2019/06/27	0	0.00	1	26.30	26.35	-1	23,380	0.00%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/25	0	0.00	1	26.50	26.45	-1	23,461	0.00%
2019/06/21	12	26.25	2	26.30	26.25	10	23,732	0.04%
2019/06/20	3	26.32	0	0.00	26.30	3	23,667	0.01%
2019/06/19	20	26.10	53	26.25	26.35	-33	23,701	-0.14%
2019/06/18	21	26.00	2	26.00	25.95	19	23,540	0.08%
2019/06/17	15	26.12	2	25.98	25.90	13	23,709	0.05%
2019/06/14	13	25.77	171	25.55	25.90	-158	23,776	-0.66%	大賣/鉅額交易
2019/06/13	3	25.50	0	0.00	25.55	3	24,075	0.01%
2019/06/12	177	25.63	50	25.56	25.80	127	23,782	0.53%	大買/鉅額交易
2019/06/11	76	26.68	14	26.49	26.55	62	22,365	0.28%
2019/06/10	5	27.30	3	27.33	27.30	2	21,359	0.01%
2019/06/06	40	27.25	1	27.40	27.40	39	21,216	0.18%
2019/06/05	0.7	27.35	5.2	27.35	27.25	-4.5	21,017	-0.02%
2019/06/04	10	27.28	0	0.00	27.40	10	20,989	0.05%
2019/06/03	13	27.00	27	27.09	27.20	-14	21,008	-0.07%
2019/05/31	1	27.45	13	27.45	27.40	-12	20,625	-0.06%
2019/05/30	101	26.90	12	27.01	27.20	89	20,292	0.44%	大買/
2019/05/29	100	26.60	0	0.00	26.60	100	20,092	0.50%
2019/05/28	0	0.00	1	26.65	26.65	-1	20,048	0.00%
2019/05/27	0	0.00	1	26.15	26.35	-1	19,647	-0.01%
2019/05/24	0	0.00	211	26.19	26.10	-211	19,623	-1.08%	大賣/鉅額交易
2019/05/23	2	25.85	0	0.00	25.95	2	19,414	0.01%
2019/05/22	174	26.14	0	0.00	26.05	174	19,294	0.90%	大買/鉅額交易
2019/05/21	1	26.30	22.8	26.31	26.20	-21.8	19,193	-0.11%
2019/05/20	0	0.00	1	25.30	25.50	-1	18,601	-0.01%
2019/05/17	0	0.00	3	25.25	25.15	-3	18,585	-0.02%
2019/05/16	3	25.18	0	0.00	25.10	3	18,606	0.02%
2019/05/15	6	25.22	2	25.15	25.15	4	18,588	0.02%
2019/05/14	3	25.10	101	24.95	25.00	-98	18,916	-0.52%	大賣/
2019/05/13	2	25.13	24.2	25.00	25.20	-22.2	18,807	-0.12%
2019/05/10	0	0.00	6	25.15	25.00	-6	18,849	-0.03%
2019/05/09	1	25.10	0	0.00	25.00	1	18,933	0.01%
2019/05/07	7	25.10	0	0.00	25.15	7	18,793	0.04%
2019/05/06	6	24.95	2	25.05	25.00	4	18,814	0.02%
2019/05/03	28.9	25.30	4.1	25.50	25.30	24.8	18,468	0.13%
2019/05/02	5	25.47	1	25.45	25.50	4	18,253	0.02%
2019/04/30	1	25.40	0	0.00	25.35	1	18,221	0.01%
2019/04/29	1	25.30	5	25.30	25.40	-4	18,211	-0.02%
2019/04/26	2	24.35	2	24.68	24.75	0	17,998	0.00%
2019/04/25	0	0.00	9.9	24.25	24.25	-9.9	17,956	-0.05%
2019/04/24	20	24.35	0	0.00	24.25	20	17,982	0.11%
2019/04/23	11	24.29	0	0.00	24.25	11	17,987	0.06%
2019/04/22	0	0.00	2	24.20	24.20	-2	17,908	-0.01%
2019/04/19	0	0.00	2	24.05	24.10	-2	18,069	-0.01%
2019/04/18	0	0.00	241	23.95	24.00	-241	18,171	-1.33%	大賣/鉅額交易
2019/04/16	2	23.95	4	23.95	23.90	-2	18,657	-0.01%
2019/04/15	2	23.75	0	0.00	24.00	2	18,807	0.01%
2019/04/12	66	23.75	54	23.80	23.85	12	18,693	0.06%
2019/04/11	1	23.85	0	0.00	23.90	1	18,397	0.01%
2019/04/09	49	23.88	3	23.93	24.00	46	18,336	0.25%
2019/04/08	105	23.95	0	0.00	23.95	105	18,029	0.58%	大買/鉅額交易
2019/04/03	3	23.90	0	0.00	24.00	3	17,704	0.02%
2019/04/01	0	0.00	2.2	23.87	23.85	-2.2	17,289	-0.01%
2019/03/29	1	23.50	0	0.00	23.75	1	17,047	0.01%
2019/03/28	1	23.40	2	23.40	23.60	-1	16,965	-0.01%
2019/03/27	2	23.60	0	0.00	23.45	2	16,785	0.01%
2019/03/26	0	0.00	1.3	23.47	23.55	-1.3	16,543	-0.01%
2019/03/25	25	23.48	7	23.45	23.45	18	16,759	0.11%
2019/03/22	0	0.00	37	23.38	23.60	-37	16,503	-0.22%
2019/03/21	4	23.23	0	0.00	23.35	4	16,257	0.02%
2019/03/20	5	23.20	8.2	23.23	23.30	-3.2	16,136	-0.02%
2019/03/19	3	23.23	5	23.29	23.30	-2	15,773	-0.01%
2019/03/18	5	23.08	10	23.10	23.10	-5	15,502	-0.03%
2019/03/15	0.7	22.55	21	22.50	22.50	-20.3	14,950	-0.14%
2019/03/14	2	22.38	0	0.00	22.35	2	14,889	0.01%
2019/03/12	0	0.00	13.7	22.25	22.40	-13.7	15,255	-0.09%
2019/03/11	2	22.15	0.1	22.25	22.10	1.9	15,236	0.01%
2019/03/08	10	22.12	0	0.00	22.10	10	15,446	0.06%
2019/03/07	1	22.35	0	0.00	22.20	1	15,604	0.01%
2019/03/06	6	22.18	1	22.20	22.20	5	15,520	0.03%
2019/03/04	4	22.04	2.4	22.12	22.15	1.6	15,772	0.01%
2019/02/27	4	21.96	23	22.00	22.10	-19	15,696	-0.12%
2019/02/26	0	0.00	3	22.05	22.00	-3	15,641	-0.02%
2019/02/25	1	22.00	0	0.00	22.00	1	15,615	0.01%
2019/02/21	6	21.72	13	21.80	21.80	-7	15,713	-0.04%
2019/02/20	1	21.80	9	21.76	21.80	-8	15,837	-0.05%
2019/02/19	1	21.60	0	0.00	21.60	1	15,772	0.01%
2019/02/18	3	21.70	0	0.00	21.70	3	15,793	0.02%
2019/02/15	2	21.55	0	0.00	21.55	2	15,757	0.01%
2019/02/14	2	21.80	0	0.00	21.80	2	15,741	0.01%
2019/02/13	1	21.95	16	21.88	21.90	-15	15,671	-0.10%
2019/02/12	1	21.65	2	21.50	21.60	-1	15,307	-0.01%
2019/01/30	0	0.00	2	21.25	21.35	-2	15,373	-0.01%
2019/01/29	2	21.15	0.3	21.30	21.25	1.7	15,262	0.01%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/21	0	0.00	5	21.32	21.40	-5	16,139	-0.03%
2019/01/18	0	0.00	1	21.15	21.20	-1	16,342	-0.01%
2019/01/16	0.5	21.05	0	0.00	21.00	0.5	17,012	0.00%
2019/01/11	0	0.00	6	20.95	21.00	-6	17,687	-0.03%
2019/01/10	4	20.73	0	0.00	20.90	4	17,599	0.02%
2019/01/09	5	20.75	5	20.65	20.70	0	17,810	0.00%
2019/01/08	3	20.30	0	0.00	20.30	3	17,839	0.02%
2019/01/03	0	0.00	10	20.20	20.10	-10	19,529	-0.05%
2019/01/02	1	20.10	0	0.00	20.10	1	19,757	0.01%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/21	1	20.10	0	0.00	20.00	1	20,553	0.00%
2018/12/20	0	0.00	0.1	20.15	20.05	-0.1	20,632	0.00%
2018/12/18	11	20.15	0	0.00	20.05	11	20,689	0.05%
2018/12/17	2	20.43	0	0.00	20.40	2	20,559	0.01%
2018/12/12	1	20.40	0	0.00	20.45	1	20,676	0.00%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/10	2	20.28	0	0.00	20.20	2	20,823	0.01%
2018/12/07	3	20.38	0	0.00	20.35	3	20,881	0.01%
2018/12/06	24	20.45	0	0.00	20.45	24	20,842	0.12%
2018/12/05	2	20.65	0	0.00	20.65	2	20,622	0.01%
2018/12/04	1	20.85	0	0.00	20.90	1	20,671	0.00%
2018/11/30	2	20.75	0	0.00	20.80	2	21,058	0.01%
2018/11/29	0.1	20.70	0	0.00	20.65	0.1	20,923	0.00%
2018/11/28	3	20.65	0	0.00	20.75	3	20,813	0.01%
2018/11/27	1	20.60	0	0.00	20.70	1	20,751	0.00%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	2	20.85	3	20.85	20.85	-1	20,940	0.00%
2018/11/21	103	20.85	0	0.00	20.95	103	20,971	0.49%	大買/鉅額交易
2018/11/20	1	21.05	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.15	0	0.00	21.15	1	20,867	0.00%
2018/11/15	3	21.00	0	0.00	21.25	3	21,101	0.01%
2018/11/13	0	0.00	21	21.05	21.10	-21	21,146	-0.10%
2018/11/12	0	0.00	3	21.15	21.10	-3	21,230	-0.01%
2018/11/09	5	21.22	0	0.00	21.20	5	21,388	0.02%
2018/11/08	0.2	21.35	0	0.00	21.35	0.2	21,427	0.00%
2018/11/07	0	0.00	8	21.04	21.10	-8	21,259	-0.04%
2018/11/02	0	0.00	3	20.82	20.95	-3	21,327	-0.01%
2018/11/01	5	20.43	0	0.00	20.35	5	21,475	0.02%
2018/10/31	0	0.00	113	20.45	20.50	-113	21,654	-0.52%	大賣/鉅額交易
2018/10/29	11	19.64	0	0.00	19.60	11	21,457	0.05%
2018/10/26	19	19.95	0	0.00	19.85	19	21,237	0.09%
2018/10/25	7	19.86	10	20.08	19.95	-3	20,989	-0.01%
2018/10/24	107	20.15	16	20.19	20.40	91	20,864	0.44%	大買/
2018/10/23	70	20.75	2	20.68	20.55	68	20,596	0.33%
2018/10/22	21	20.97	0.2	21.05	20.90	20.8	20,634	0.10%
2018/10/19	0	0.00	1	21.10	21.20	-1	21,371	0.00%
2018/10/18	1	21.30	0	0.00	21.30	1	21,953	0.00%
2018/10/17	5	21.20	2	21.30	21.30	3	22,288	0.01%
2018/10/16	13	21.27	2	21.45	21.25	11	22,707	0.05%
2018/10/15	17	21.39	1	21.40	21.50	16	22,810	0.07%
2018/10/12	27	21.22	4	21.51	21.75	23	22,725	0.10%
2018/10/11	37	21.62	0	0.00	21.60	37	22,514	0.16%
2018/10/09	0	0.00	2	22.35	22.35	-2	21,684	-0.01%
2018/10/08	9	22.03	2	22.05	22.05	7	21,599	0.03%
2018/10/05	6	22.03	6	22.10	22.05	0	21,648	0.00%
2018/10/04	3	22.17	171	22.15	22.20	-168	21,719	-0.77%	大賣/鉅額交易
2018/10/02	6	22.43	16	22.50	22.45	-10	21,800	-0.05%
2018/09/26	3	22.70	3	22.60	22.55	0	21,787	0.00%
2018/09/25	0	0.00	1.1	22.70	22.75	-1.1	21,931	-0.01%
2018/09/21	0	0.00	1	22.35	22.65	-1	21,926	0.00%
2018/09/20	3	22.25	1.7	22.27	22.20	1.3	21,815	0.01%
2018/09/17	0	0.00	0.6	22.35	22.30	-0.6	22,111	0.00%
2018/09/12	3	22.15	0	0.00	22.25	3	23,916	0.01%
2018/09/11	17	22.20	0	0.00	22.30	17	24,111	0.07%
2018/09/10	4	22.08	3	22.17	22.30	1	24,379	0.00%
2018/09/07	1.7	22.15	99.8	22.22	22.30	-98.1	24,644	-0.40%
2018/09/06	6	22.05	5	22.05	22.00	1	24,498	0.00%
2018/09/05	3	22.30	2	22.30	22.25	1	24,306	0.00%
2018/09/04	5.9	22.50	15.7	22.45	22.45	-9.8	24,389	-0.04%
2018/09/03	2.1	22.40	7	22.40	22.45	-4.9	24,495	-0.02%
2018/08/31	2	22.40	11.1	22.51	22.60	-9.1	24,580	-0.04%
2018/08/30	1.1	22.54	0	0.00	22.45	1.1	24,596	0.00%
2018/08/29	1	22.50	7	22.51	22.60	-6	24,861	-0.02%
2018/08/28	0	0.00	0.5	22.45	22.45	-0.5	24,888	0.00%
2018/08/27	5	22.07	0	0.00	22.25	5	24,877	0.02%
2018/08/24	6	22.23	5	22.20	22.25	1	25,024	0.00%
2018/08/23	0	0.00	1	22.40	22.35	-1	26,130	0.00%
2018/08/22	0	0.00	2	22.30	22.25	-2	26,468	-0.01%
2018/08/21	1	21.95	5	22.00	22.00	-4	26,256	-0.02%
2018/08/20	0	0.00	8	21.85	21.80	-8	26,210	-0.03%
2018/08/17	0	0.00	1	21.90	21.75	-1	26,200	0.00%
2018/08/16	0	0.00	12	21.74	21.80	-12	26,087	-0.05%
2018/08/14	0	0.00	2.7	21.81	21.70	-2.7	26,005	-0.01%
2018/08/13	10	21.55	0	0.00	21.60	10	26,031	0.04%
2018/08/10	5	21.66	2	21.70	21.80	3	25,809	0.01%
2018/08/09	2	21.95	30	21.93	21.70	-28	25,901	-0.11%
2018/08/08	1	22.00	22	21.88	21.95	-21	25,510	-0.08%
2018/08/07	0	0.00	21	21.89	21.65	-21	25,626	-0.08%
2018/08/06	0	0.00	17	21.59	21.65	-17	25,757	-0.07%
2018/08/03	1	21.30	1	21.30	21.30	0	25,721	0.00%
2018/08/02	27	21.27	1	21.35	21.25	26	25,593	0.10%
2018/08/01	12	21.23	0	0.00	21.40	12	25,543	0.05%
2018/07/31	3	21.18	71	21.15	21.35	-68	25,618	-0.27%
2018/07/30	11	20.88	2	21.00	21.00	9	25,488	0.04%
2018/07/27	6	20.95	5	20.96	20.95	1	25,593	0.00%
2018/07/26	19	20.96	7	21.01	21.10	12	25,359	0.05%
2018/07/25	2	22.38	17	22.40	22.45	-15	24,594	-0.06%
2018/07/24	5	22.30	12	22.35	22.35	-7	24,225	-0.03%
2018/07/23	6	22.03	3	22.13	22.20	3	23,943	0.01%
2018/07/20	4	21.90	0	0.00	21.90	4	23,817	0.02%
2018/07/19	2	21.83	12	21.76	21.80	-10	23,401	-0.04%
2018/07/18	0	0.00	3	21.75	21.70	-3	23,302	-0.01%
2018/07/17	5	21.80	0	0.00	21.70	5	23,322	0.02%
2018/07/16	7	21.74	0	0.00	21.70	7	23,204	0.03%
2018/07/13	10	21.75	1	21.75	21.80	9	23,181	0.04%
2018/07/12	8	21.49	0	0.00	21.65	8	22,993	0.03%
2018/07/10	0	0.00	13	21.20	21.15	-13	22,723	-0.06%
2018/07/09	0.2	21.10	3.5	21.06	21.05	-3.3	22,706	-0.01%
2018/07/06	2	20.88	0	0.00	20.95	2	22,809	0.01%
2018/07/05	13	20.90	0	0.00	20.90	13	22,934	0.06%
2018/07/04	0	0.00	1	21.05	20.90	-1	23,080	0.00%
2018/07/03	6	20.96	0	0.00	20.95	6	23,244	0.03%
2018/07/02	0	0.00	20	21.20	21.05	-20	23,287	-0.09%
2018/06/28	2	20.90	4	20.89	20.90	-2	23,018	-0.01%
2018/06/27	5	21.10	2	21.03	21.00	3	22,898	0.01%
2018/06/26	3	21.10	1	21.10	21.10	2	22,866	0.01%
2018/06/25	10	21.15	0	0.00	21.15	10	22,765	0.04%
2018/06/22	3	20.87	3	20.88	20.90	0	22,187	0.00%
2018/06/21	3	21.02	15	21.05	21.05	-12	21,835	-0.05%
2018/06/20	4	21.24	0	0.00	21.20	4	21,448	0.02%
2018/06/19	6	21.30	0	0.00	21.20	6	21,255	0.03%
2018/06/15	8	21.45	50	21.40	21.50	-42	20,993	-0.20%
2018/06/14	5	21.59	3	21.60	21.40	2	20,688	0.01%
2018/06/13	2	21.85	0	0.00	21.75	2	20,651	0.01%
2018/06/11	0	0.00	6.6	21.90	21.90	-6.6	20,742	-0.03%
2018/06/08	0	0.00	4	21.83	21.85	-4	20,647	-0.02%
2018/06/07	2	21.80	0	0.00	21.90	2	20,550	0.01%
2018/06/06	1	21.50	2	21.68	21.80	-1	20,481	0.00%
2018/06/05	0	0.00	12	21.31	21.50	-12	20,094	-0.06%
2018/06/04	1	21.15	0	0.00	21.25	1	19,888	0.01%
2018/06/01	0	0.00	3	20.93	21.10	-3	19,806	-0.02%
2018/05/31	16	20.96	1	21.10	20.90	15	19,617	0.08%
2018/05/30	10	21.03	1	21.05	21.00	9	18,518	0.05%
2018/05/29	4	21.20	0	0.00	21.30	4	18,050	0.02%
2018/05/28	12	21.15	4	21.20	21.25	8	18,174	0.04%
2018/05/25	6	21.19	0	0.00	21.15	6	18,447	0.03%
2018/05/24	4	21.20	0	0.00	21.20	4	18,530	0.02%
2018/05/23	14	21.16	0	0.00	21.15	14	18,745	0.07%
2018/05/22	7	21.23	2	21.20	21.25	5	18,789	0.03%
2018/05/21	0	0.00	2	21.15	21.25	-2	19,174	-0.01%
2018/05/18	160	21.20	5	21.15	21.15	155	19,484	0.80%	大買/鉅額交易
2018/05/17	1	21.15	3	21.28	21.15	-2	19,752	-0.01%
2018/05/16	0	0.00	2	21.10	21.10	-2	19,724	-0.01%
2018/05/15	10	21.20	5.1	21.15	21.15	4.9	20,236	0.02%
2018/05/14	53	20.96	13	21.15	21.20	40	21,219	0.19%
2018/05/11	2	20.80	3	20.88	20.90	-1	20,891	0.00%
2018/05/10	1	20.75	2	20.78	20.80	-1	20,762	0.00%
2018/05/07	6	20.66	3	20.65	20.70	3	20,482	0.01%
2018/05/04	0	0.00	13.7	20.62	20.70	-13.7	20,229	-0.07%
2018/05/03	4	20.70	7	20.74	20.55	-3	19,964	-0.02%
2018/05/02	11	20.90	5	20.90	20.85	6	19,853	0.03%
2018/04/30	2	20.95	19	20.94	21.00	-17	19,823	-0.09%
2018/04/27	0	0.00	9.7	20.59	20.60	-9.7	19,442	-0.05%
2018/04/26	10	20.60	22	20.58	20.55	-12	19,337	-0.06%
2018/04/25	17	20.25	0	0.00	20.25	17	18,756	0.09%
2018/04/24	0	0.00	2	20.25	20.25	-2	18,750	-0.01%
2018/04/23	11	20.15	0	0.00	20.15	11	18,664	0.06%
2018/04/20	0	0.00	34	20.29	20.35	-34	18,459	-0.18%
2018/04/19	3	20.20	11	20.15	20.20	-8	18,391	-0.04%
2018/04/18	14	20.07	0	0.00	20.10	14	18,405	0.08%
2018/04/17	30	19.95	16	20.03	20.05	14	18,418	0.08%
2018/04/16	2	20.00	6	20.05	20.15	-4	18,419	-0.02%
2018/04/13	0	0.00	44	20.13	20.05	-44	18,429	-0.24%
2018/04/12	0	0.00	2	19.95	20.10	-2	18,673	-0.01%
2018/04/11	0	0.00	3	19.98	20.00	-3	18,618	-0.02%
2018/04/10	0	0.00	7	19.67	19.80	-7	18,443	-0.04%
2018/04/09	6	19.46	0	0.00	19.60	6	18,617	0.03%
2018/04/03	1	19.50	0	0.00	19.45	1	18,393	0.01%
2018/04/02	10.6	19.50	2	19.45	19.50	8.6	18,244	0.05%
2018/03/31	0	0.00	2	19.55	19.55	-2	18,130	-0.01%
2018/03/30	2	19.55	0	0.00	19.50	2	18,148	0.01%
2018/03/29	0	0.00	3	19.60	19.60	-3	18,061	-0.02%
2018/03/28	15	19.45	1	19.45	19.50	14	17,940	0.08%
2018/03/26	18	19.35	0	0.00	19.35	18	17,556	0.10%
2018/03/23	12	19.36	0	0.00	19.40	12	17,404	0.07%
2018/03/21	1	19.55	0	0.00	19.60	1	17,019	0.01%
2018/03/20	5	19.50	0	0.00	19.50	5	17,193	0.03%
2018/03/16	7	19.31	0	0.00	19.30	7	16,798	0.04%
2018/03/14	0	0.00	5	19.45	19.45	-5	16,414	-0.03%
2018/03/13	0	0.00	1	19.50	19.55	-1	16,419	-0.01%
2018/03/12	7	19.49	6	19.45	19.50	1	16,407	0.01%
2018/03/09	0	0.00	1.3	19.41	19.40	-1.3	16,501	-0.01%
2018/03/08	1	19.30	10	19.40	19.35	-9	16,711	-0.05%
2018/03/07	8	19.32	0	0.00	19.40	8	16,752	0.05%
2018/03/06	1	19.35	10.5	19.30	19.35	-9.5	17,009	-0.06%
2018/03/05	0	0.00	3	19.30	19.20	-3	17,229	-0.02%
2018/03/01	0	0.00	5	19.50	19.40	-5	17,038	-0.03%
2018/02/27	1	19.35	49	19.49	19.35	-48	16,915	-0.28%
2018/02/26	2	19.35	7	19.40	19.50	-5	16,660	-0.03%
2018/02/23	5	19.33	0	0.00	19.30	5	16,730	0.03%
2018/02/22	2	19.30	0.1	19.30	19.30	1.9	17,184	0.01%
2018/02/21	2	19.05	0.3	19.30	19.30	1.7	17,463	0.01%
2018/02/12	3	18.75	3.5	18.89	18.80	-0.5	17,075	0.00%
2018/02/09	2	18.75	5	18.70	18.70	-3	16,791	-0.02%
2018/02/08	12	18.85	3	18.90	18.90	9	16,543	0.05%
2018/02/07	12	18.88	6	18.94	18.65	6	16,492	0.04%
2018/02/06	15	18.56	1.9	18.59	18.50	13.1	16,036	0.08%
2018/02/05	6	19.10	2	19.10	19.10	4	14,890	0.03%
2018/02/01	1	19.30	2	19.30	19.30	-1	14,743	-0.01%
2018/01/31	8	19.19	29.1	19.23	19.20	-21.1	14,772	-0.14%
2018/01/30	44	19.31	0	0.00	19.30	44	14,652	0.30%
2018/01/29	0	0.00	5.3	19.50	19.50	-5.3	14,592	-0.04%
2018/01/26	0	0.00	9	19.40	19.45	-9	14,560	-0.06%
2018/01/24	5	19.35	3.7	19.37	19.45	1.3	14,371	0.01%
2018/01/23	18	19.47	5	19.52	19.55	13	14,207	0.09%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/18	0	0.00	1	19.55	19.55	-1	14,103	-0.01%
2018/01/17	1	19.40	0	0.00	19.50	1	14,104	0.01%
2018/01/16	1.1	19.45	4	19.50	19.45	-2.9	13,944	-0.02%
2018/01/15	7	19.45	0	0.00	19.50	7	13,804	0.05%
2018/01/12	30	19.55	3	19.50	19.50	27	13,625	0.20%
2018/01/11	5	19.45	5	19.45	19.55	0	13,433	0.00%
2018/01/10	0	0.00	5	19.55	19.60	-5	13,576	-0.04%
2018/01/09	7.1	19.50	11	19.55	19.60	-3.9	13,486	-0.03%
2018/01/08	1	19.55	33.1	19.56	19.60	-32.1	13,493	-0.24%
2018/01/05	5	19.30	23	19.30	19.35	-18	13,108	-0.14%
2018/01/04	14	19.25	4	19.33	19.30	10	13,178	0.08%
2018/01/03	0	0.00	30	19.13	19.35	-30	13,256	-0.23%
2018/01/02	14	18.85	0	0.00	18.90	14	12,821	0.11%