玉山金 (2884)-凱基-基隆券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.25
漲跌
▲0.05
漲幅
+0.18%
成交量
19,646張
產業
上市金融類股
3164人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/08	29.2	28.14	0	0.00	28.25	29.2	24,971	0.12%
2024/05/07	23.2	28.14	0	0.00	28.20	23.2	24,922	0.09%
2024/05/06	25	28.08	43.4	28.03	28.10	-18.4	24,685	-0.07%
2024/05/03	5	27.55	3	27.75	27.60	2	24,200	0.01%
2024/04/30	0	0.00	0.3	27.50	27.40	-0.3	24,007	0.00%
2024/04/29	0	0.00	27.7	27.53	27.65	-27.7	23,856	-0.12%
2024/04/26	2.5	27.10	0	0.00	27.10	2.5	23,407	0.01%
2024/04/25	0	0.00	0.5	27.00	27.15	-0.5	23,519	0.00%
2024/04/24	0	0.00	0.3	27.20	27.05	-0.3	23,463	0.00%
2024/04/23	0	0.00	1	27.25	27.20	-1	23,582	0.00%
2024/04/22	1	27.05	0	0.00	27.05	1	23,508	0.00%
2024/04/19	6	26.51	0	0.00	26.55	6	23,286	0.03%
2024/04/18	0	0.00	11	27.00	27.00	-11	22,782	-0.05%
2024/04/17	3	26.22	2	26.55	26.50	1	22,603	0.00%
2024/04/16	24.3	26.40	3	26.70	26.30	21.3	22,238	0.10%
2024/04/15	4.1	26.99	25	27.01	27.05	-20.9	21,578	-0.10%
2024/04/12	2	27.05	0	0.00	27.10	2	21,487	0.01%
2024/04/10	1	27.15	0	0.00	27.15	1	21,272	0.00%
2024/04/09	2.7	27.13	2	27.15	27.30	0.7	21,201	0.00%
2024/04/08	0.1	27.10	0	0.00	27.15	0.1	21,091	0.00%
2024/04/03	5	27.00	0	0.00	26.90	5	20,964	0.02%
2024/04/02	8	27.23	1	27.25	27.30	7	20,732	0.03%
2024/04/01	1	27.30	7.5	27.38	27.35	-6.5	20,725	-0.03%
2024/03/29	2	27.20	0	0.00	27.25	2	20,636	0.01%
2024/03/28	0	0.00	0.2	27.15	27.15	-0.2	20,438	0.00%
2024/03/27	18.1	27.25	0	0.00	27.20	18.1	20,255	0.09%
2024/03/26	0	0.00	14.3	27.18	27.35	-14.3	20,157	-0.07%
2024/03/25	10	27.10	4.2	27.08	27.05	5.8	19,831	0.03%
2024/03/22	2	27.08	9	27.08	27.10	-7	19,769	-0.04%
2024/03/21	3	26.80	10.1	26.74	26.75	-7.1	19,355	-0.04%
2024/03/20	0	0.00	9	26.45	26.50	-9	19,372	-0.05%
2024/03/19	3	26.53	0	0.00	26.55	3	19,384	0.02%
2024/03/18	54	26.46	13	26.54	26.50	41	19,138	0.21%
2024/03/15	1	25.90	7.2	26.07	26.20	-6.2	18,545	-0.03%
2024/03/14	3	26.00	13	25.99	26.05	-10	17,906	-0.06%
2024/03/13	3.1	25.55	7	25.60	25.70	-3.9	17,429	-0.02%
2024/03/12	0	0.00	5	25.56	25.65	-5	17,248	-0.03%
2024/03/11	4	25.35	4.2	25.42	25.50	-0.2	17,255	0.00%
2024/03/08	0	0.00	1	25.35	25.30	-1	17,111	-0.01%
2024/03/07	1.1	25.44	31	25.30	25.40	-29.9	16,848	-0.18%
2024/03/06	5	25.40	3	25.38	25.40	2	16,754	0.01%
2024/03/05	0.1	25.35	0	0.00	25.30	0.1	17,078	0.00%
2024/03/04	1	25.30	19.8	25.35	25.35	-18.8	17,106	-0.11%
2024/03/01	4.1	25.24	3.1	25.24	25.35	1	17,143	0.01%
2024/02/29	0	0.00	2	25.23	25.25	-2	17,045	-0.01%
2024/02/27	20	24.93	22	25.08	25.10	-2	16,349	-0.01%
2024/02/26	6.1	24.33	0.4	24.50	24.35	5.6	15,680	0.04%
2024/02/23	47	24.49	0.9	24.60	24.40	46.1	15,393	0.30%
2024/02/22	3	24.57	1	24.65	24.50	2	15,548	0.01%
2024/02/21	5	24.68	1	24.65	24.65	4	15,462	0.03%
2024/02/19	1	24.75	0	0.00	24.80	1	15,942	0.01%
2024/02/16	1.9	24.65	0	0.00	24.65	1.9	16,164	0.01%
2024/02/15	1.1	24.80	8	24.65	24.65	-6.9	16,245	-0.04%
2024/02/05	32.1	24.51	0.7	24.60	24.50	31.3	16,018	0.20%
2024/02/02	7	24.76	3	24.75	24.85	4	15,635	0.03%
2024/02/01	0	0.00	8.5	24.90	24.90	-8.5	15,583	-0.05%
2024/01/31	0	0.00	1	24.80	24.75	-1	15,622	-0.01%
2024/01/30	1.5	24.87	17	24.83	24.75	-15.5	15,642	-0.10%
2024/01/29	1.1	24.99	20	24.95	25.00	-18.9	15,754	-0.12%
2024/01/26	0	0.00	1	24.95	24.85	-1	15,870	-0.01%
2024/01/25	14.1	24.61	0	0.00	24.65	14.1	15,891	0.09%
2024/01/24	32	24.60	0	0.00	24.65	32	15,832	0.20%
2024/01/23	1	24.60	0	0.00	24.65	1	15,780	0.01%
2024/01/22	2.1	24.70	0	0.00	24.55	2.1	15,738	0.01%
2024/01/19	5	24.58	0	0.00	24.70	5	15,569	0.03%
2024/01/18	6	24.65	12	24.65	24.55	-6	15,506	-0.04%
2024/01/17	9	24.72	5	24.85	24.60	4	15,396	0.03%
2024/01/16	10	24.96	19	25.05	25.00	-9	15,148	-0.06%
2024/01/15	11	25.40	1.4	25.37	25.40	9.6	14,957	0.06%
2024/01/12	0.6	25.35	0	0.00	25.35	0.6	15,170	0.00%
2024/01/11	1	25.50	0	0.00	25.40	1	15,220	0.01%
2024/01/10	0	0.00	13	25.45	25.40	-13	15,145	-0.09%
2024/01/09	4	25.70	5	25.80	25.50	-1	15,226	-0.01%
2024/01/08	1	25.80	3	25.85	25.80	-2	15,229	-0.01%
2024/01/05	3	25.65	0.1	25.65	25.65	2.9	15,177	0.02%
2024/01/03	2	25.55	0	0.00	25.60	2	15,632	0.01%
2024/01/02	2	25.80	5.8	25.77	25.90	-3.8	15,580	-0.02%
2023/12/29	8	25.78	2.9	25.73	25.80	5.1	15,639	0.03%
2023/12/28	1	25.65	2	25.80	25.80	-1	15,982	-0.01%
2023/12/27	1.2	25.63	16	25.68	25.70	-14.8	15,958	-0.09%
2023/12/26	0.8	25.35	3	25.40	25.50	-2.2	15,869	-0.01%
2023/12/25	0.2	25.35	0	0.00	25.35	0.2	15,844	0.00%
2023/12/22	0	0.00	3	25.35	25.40	-3	15,902	-0.02%
2023/12/21	1	25.35	0	0.00	25.40	1	15,928	0.01%
2023/12/18	3	25.65	15	25.60	25.65	-12	15,928	-0.08%
2023/12/15	12	25.79	0	25.70	25.70	12	16,006	0.07%
2023/12/14	0	0.00	12	25.71	25.75	-12	15,631	-0.08%
2023/12/12	0	0.00	7.7	25.50	25.50	-7.7	15,780	-0.05%
2023/12/11	0	0.00	0.4	25.60	25.60	-0.4	15,935	0.00%
2023/12/08	0	0.00	1	25.60	25.60	-1	15,933	-0.01%
2023/12/06	12	25.63	0	0.00	25.55	12	16,053	0.07%
2023/12/04	0	0.00	0.4	25.20	25.25	-0.4	15,964	0.00%
2023/12/01	4	25.30	0	0.00	25.25	4	16,050	0.02%
2023/11/30	3	25.60	7.1	25.65	25.60	-4.1	15,938	-0.03%
2023/11/29	1	25.60	0	0.00	25.55	1	15,390	0.01%
2023/11/28	0	0.00	10	25.65	25.70	-10	15,247	-0.07%
2023/11/27	2	25.35	0	0.00	25.35	2	15,485	0.01%
2023/11/24	0.8	25.45	0	0.00	25.50	0.8	15,446	0.00%
2023/11/22	0	0.00	1	25.60	25.50	-1	15,421	-0.01%
2023/11/21	0	0.00	8.6	25.59	25.70	-8.6	15,392	-0.06%
2023/11/20	0	0.00	2	25.18	25.20	-2	15,160	-0.01%
2023/11/17	0	0.00	18.3	25.20	25.15	-18.3	15,128	-0.12%
2023/11/16	0	0.00	38.1	24.98	25.15	-38.1	15,028	-0.25%
2023/11/15	1	24.55	0	0.00	24.60	1	14,492	0.01%
2023/11/14	12.8	24.49	0	24.50	24.50	12.8	14,218	0.09%
2023/11/13	11	24.55	10.1	24.45	24.50	0.9	14,179	0.01%
2023/11/10	0	0.00	5	24.50	24.50	-5	14,489	-0.03%
2023/11/08	0	0.00	45	24.45	24.55	-45	14,809	-0.30%
2023/11/06	0.4	24.55	25.1	24.47	24.55	-24.7	14,703	-0.17%
2023/11/03	20	24.40	0	0.00	24.35	20	14,523	0.14%
2023/11/02	0	0.00	0.1	24.18	24.15	-0.1	14,579	0.00%
2023/11/01	10	23.85	1	23.90	23.85	9	14,552	0.06%
2023/10/31	4	23.84	122	23.85	23.85	-118	14,678	-0.80%	大賣/鉅額交易
2023/10/30	0.2	23.95	0	24.00	23.85	0.2	14,894	0.00%
2023/10/26	22	23.81	2	23.85	23.80	20	15,070	0.13%
2023/10/25	5	24.00	2	24.00	23.95	3	15,050	0.02%
2023/10/24	12.2	23.95	11.5	24.00	23.95	0.7	15,626	0.00%
2023/10/23	10	23.95	1	23.95	24.05	9	16,228	0.06%
2023/10/20	2.2	23.91	4.1	23.95	24.00	-1.9	16,482	-0.01%
2023/10/18	2	24.50	0	24.60	24.50	2	16,613	0.01%
2023/10/17	0	0.00	11	24.60	24.70	-11	16,772	-0.07%
2023/10/16	0	0.00	18	24.62	24.70	-18	16,846	-0.11%
2023/10/13	4	24.64	0	0.00	24.65	4	16,874	0.02%
2023/10/12	1	24.55	2	24.55	24.75	-1	17,048	-0.01%
2023/10/11	0	0.00	1	24.55	24.60	-1	17,071	-0.01%
2023/10/06	0	0.00	1	24.20	24.20	-1	16,857	-0.01%
2023/10/05	1	23.90	0	0.00	24.00	1	16,946	0.01%
2023/10/04	26.1	23.83	0	0.00	23.80	26.1	16,918	0.15%
2023/10/03	1	24.15	0	0.00	24.10	1	16,657	0.01%
2023/09/28	1	24.25	0	0.00	24.25	1	17,234	0.01%
2023/09/26	6	24.13	0	0.00	24.15	6	17,441	0.03%
2023/09/22	6	24.18	0	0.00	24.10	6	17,676	0.03%
2023/09/21	17.1	24.12	0	0.00	24.05	17.1	17,755	0.10%
2023/09/20	2.5	24.41	0	0.00	24.35	2.5	17,558	0.01%
2023/09/19	8	24.47	0	0.00	24.45	8	17,476	0.05%
2023/09/18	11	24.40	0	0.00	24.45	11	17,648	0.06%
2023/09/15	7	24.54	0	0.00	24.40	7	17,710	0.04%
2023/09/14	1	24.70	1.1	24.65	24.80	-0.1	17,220	0.00%
2023/09/13	0	0.00	38	24.25	24.30	-38	17,044	-0.22%
2023/09/12	5	24.16	1	24.20	24.25	4	17,281	0.02%
2023/09/11	3.1	24.12	5	24.20	24.15	-1.9	17,201	-0.01%
2023/09/08	1	24.20	1	24.20	24.20	0	17,161	0.00%
2023/09/07	20.3	24.21	0	0.00	24.20	20.3	17,201	0.12%
2023/09/06	7.4	24.38	0	0.00	24.35	7.4	17,154	0.04%
2023/09/05	6	24.53	3	24.55	24.50	3	17,051	0.02%
2023/09/04	0	24.70	0	0.00	24.60	0	17,088	0.00%
2023/09/01	6.8	24.57	3.3	24.57	24.55	3.5	17,206	0.02%
2023/08/31	2.5	24.57	4	24.80	24.45	-1.5	17,334	-0.01%
2023/08/30	0	0.00	1.4	24.85	24.80	-1.4	17,105	-0.01%
2023/08/29	0	0.00	2	24.65	24.60	-2	17,267	-0.01%
2023/08/28	3	24.45	2	24.60	24.50	1	17,312	0.01%
2023/08/25	4	24.39	0	0.00	24.35	4	17,853	0.02%
2023/08/24	17.5	24.42	0	0.00	24.40	17.5	17,935	0.10%
2023/08/23	3.6	24.59	2	24.65	24.55	1.6	17,763	0.01%
2023/08/22	4.2	24.69	0	0.00	24.65	4.2	17,798	0.02%
2023/08/21	2	24.80	0.5	24.90	24.85	1.5	17,833	0.01%
2023/08/18	4	24.64	0	0.00	24.60	4	17,896	0.02%
2023/08/17	5	24.50	0.1	24.65	24.50	4.9	17,943	0.03%
2023/08/16	9.5	24.60	1	24.65	24.55	8.5	17,968	0.05%
2023/08/15	7.1	25.14	0	0.00	25.00	7.1	18,074	0.04%
2023/08/11	0	0.00	1	25.80	25.70	-1	18,303	-0.01%
2023/08/10	0	0.00	1	25.80	25.85	-1	18,654	-0.01%
2023/08/09	2	25.70	1	25.65	25.90	1	18,587	0.01%
2023/08/07	0	0.00	1	25.70	25.75	-1	18,521	-0.01%
2023/08/04	2	25.63	8.7	25.67	25.55	-6.7	19,029	-0.04%
2023/08/02	12.6	25.72	1	25.75	25.65	11.6	19,034	0.06%
2023/07/31	6.7	25.87	1	25.90	25.85	5.7	18,911	0.03%
2023/07/28	0.2	26.00	5	25.92	25.95	-4.8	18,840	-0.03%
2023/07/27	7	25.93	6	25.90	26.00	1	19,073	0.01%
2023/07/26	8	26.84	7	26.94	26.95	1	18,746	0.01%
2023/07/25	0	0.00	11.7	26.50	26.55	-11.7	18,198	-0.06%
2023/07/24	0	0.00	5	26.30	26.25	-5	17,976	-0.03%
2023/07/20	0	0.00	2	26.53	26.60	-2	17,686	-0.01%
2023/07/19	4	26.36	0	0.00	26.45	4	17,536	0.02%
2023/07/18	0	0.00	0.7	26.35	26.45	-0.7	17,454	0.00%
2023/07/17	5	26.40	9.8	26.30	26.45	-4.8	17,439	-0.03%
2023/07/14	1	26.10	0	0.00	26.30	1	17,330	0.01%
2023/07/13	1	26.05	0	0.00	26.00	1	17,212	0.01%
2023/07/12	0	0.00	6	25.75	25.95	-6	17,202	-0.03%
2023/07/11	0	0.00	5	25.75	25.80	-5	17,178	-0.03%
2023/07/10	6	25.40	0	0.00	25.45	6	17,133	0.04%
2023/07/07	6	25.42	1	25.55	25.55	5	17,090	0.03%
2023/07/06	7	25.84	13.5	26.01	25.80	-6.5	17,046	-0.04%
2023/07/05	0	0.00	0.1	26.10	26.15	-0.1	16,503	0.00%
2023/07/04	1	26.05	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0	0.00	4	26.19	26.20	-4	17,050	-0.02%
2023/06/30	3	26.02	3	25.98	26.05	0	17,383	0.00%
2023/06/29	3	26.00	0	0.00	25.95	3	17,356	0.02%
2023/06/28	0	0.00	19.6	26.10	26.10	-19.6	17,343	-0.11%
2023/06/27	1	26.15	0	0.00	26.20	1	17,375	0.01%
2023/06/26	1	26.35	2.9	26.37	26.35	-1.9	17,445	-0.01%
2023/06/21	0	0.00	2	26.40	26.40	-2	17,372	-0.01%
2023/06/19	10	26.10	0	0.00	26.30	10	17,602	0.06%
2023/06/16	1	26.15	20	26.35	26.20	-19	17,763	-0.11%
2023/06/15	1	26.15	0	0.00	26.25	1	17,695	0.01%
2023/06/14	0	0.00	1.4	26.31	26.25	-1.4	18,005	-0.01%
2023/06/12	4.1	26.31	97.7	26.33	26.20	-93.6	18,972	-0.49%
2023/06/09	0	0.00	3	26.57	26.50	-3	19,209	-0.02%
2023/06/08	0	0.00	2	26.55	26.60	-2	19,690	-0.01%
2023/06/07	0	0.00	13	26.61	26.70	-13	20,013	-0.06%
2023/06/06	1	26.70	3	26.62	26.55	-2	20,186	-0.01%
2023/06/05	0	0.00	4.4	26.44	26.35	-4.4	20,288	-0.02%
2023/06/01	0	0.00	2	25.85	25.85	-2	20,341	-0.01%
2023/05/31	0	0.00	2	25.95	25.90	-2	20,433	-0.01%
2023/05/30	2	25.90	0.5	25.95	25.90	1.5	20,093	0.01%
2023/05/29	2	25.90	3	25.85	25.80	-1	20,295	0.00%
2023/05/26	1.2	25.90	2	25.95	25.75	-0.8	21,019	0.00%
2023/05/25	0	0.00	0	25.90	25.80	0	21,338	0.00%
2023/05/24	2	25.98	3	26.00	26.10	-1	21,844	0.00%
2023/05/23	0	0.00	2	26.05	26.10	-2	24,309	-0.01%
2023/05/22	18	26.30	11.4	26.30	26.20	6.7	24,670	0.03%
2023/05/19	0	0.00	10	26.19	26.30	-10	24,822	-0.04%
2023/05/18	2	25.95	27.2	25.99	26.00	-25.2	24,535	-0.10%
2023/05/17	2	25.60	39.5	25.78	25.90	-37.5	24,518	-0.15%
2023/05/16	0	25.65	17	25.59	25.70	-17	24,504	-0.07%
2023/05/15	0	0.00	2	25.20	25.30	-2	24,649	-0.01%
2023/05/12	3.1	25.25	0	0.00	25.25	3.1	24,732	0.01%
2023/05/11	1	25.35	0	0.00	25.45	1	24,717	0.00%
2023/05/10	0	0.00	10.4	25.43	25.50	-10.4	24,967	-0.04%
2023/05/09	1.4	25.00	9	25.00	25.05	-7.6	24,612	-0.03%
2023/05/08	1.3	24.95	10	25.01	24.95	-8.7	24,684	-0.04%
2023/05/05	0.1	24.90	13.4	24.90	24.95	-13.3	24,564	-0.05%
2023/05/04	0	0.00	5	24.77	24.90	-5	24,734	-0.02%
2023/05/03	10.1	24.75	16	24.71	24.80	-5.9	24,849	-0.02%
2023/05/02	4	24.61	0	0.00	24.90	4	25,028	0.02%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	1	24.80	0	0.00	24.80	1	25,915	0.00%
2023/04/26	1	24.85	42.5	24.95	24.95	-41.5	26,074	-0.16%
2023/04/25	1.1	24.86	16	24.99	24.95	-14.9	26,059	-0.06%
2023/04/24	0	0.00	1	24.85	25.00	-1	26,186	0.00%
2023/04/21	1	24.75	2	24.85	24.85	-1	26,318	0.00%
2023/04/20	4	24.90	0	0.00	24.90	4	26,408	0.02%
2023/04/19	9.2	25.03	0	0.00	25.05	9.2	26,893	0.03%
2023/04/18	5	25.20	7	25.18	25.30	-2	26,824	-0.01%
2023/04/17	20.1	25.15	1	25.10	25.25	19.1	26,845	0.07%
2023/04/14	0	0.00	2	25.45	25.45	-2	26,928	-0.01%
2023/04/13	0	0.00	6.1	25.24	25.30	-6.1	26,870	-0.02%
2023/04/12	0	0.00	1	25.30	25.30	-1	26,846	0.00%
2023/04/11	6	25.12	5.9	25.22	25.25	0.1	26,870	0.00%
2023/04/10	0	0.00	6	24.95	25.00	-6	26,754	-0.02%
2023/04/07	3	25.00	0	0.00	25.00	3	26,718	0.01%
2023/04/06	1.3	25.46	13	25.48	25.45	-11.7	26,524	-0.04%
2023/03/31	0.1	25.15	12	25.28	25.30	-11.9	25,953	-0.05%
2023/03/30	0	0.00	2	25.00	25.00	-2	25,577	-0.01%
2023/03/28	0.1	24.75	0	0.00	24.80	0.1	25,574	0.00%
2023/03/27	1.3	24.67	20	24.65	24.70	-18.7	25,631	-0.07%
2023/03/24	0.5	24.55	10	24.53	24.70	-9.5	25,780	-0.04%
2023/03/23	0	0.00	21	24.64	24.65	-21	25,780	-0.08%
2023/03/22	0.1	24.20	6	24.35	24.45	-6	25,746	-0.02%
2023/03/21	2.9	23.94	2	24.05	23.95	0.9	25,969	0.00%
2023/03/20	1.9	23.69	5	23.70	23.75	-3.1	25,940	-0.01%
2023/03/17	6.2	23.68	5.4	23.72	23.70	0.8	25,820	0.00%
2023/03/16	24.2	23.60	15	23.62	23.55	9.2	25,737	0.04%
2023/03/15	17.2	24.10	0	0.00	24.00	17.2	25,346	0.07%
2023/03/14	24	24.08	3	24.10	24.05	21	25,227	0.08%
2023/03/13	9.5	24.23	3.2	24.27	24.35	6.3	24,999	0.03%
2023/03/10	17.2	24.61	9	24.62	24.55	8.2	24,830	0.03%
2023/03/09	12.4	24.85	1.1	24.81	24.85	11.3	24,730	0.05%
2023/03/08	13.4	24.96	7.2	25.00	25.00	6.2	25,046	0.02%
2023/03/07	10	24.90	15	24.92	25.00	-5	25,186	-0.02%
2023/03/06	3	24.80	4	24.85	24.85	-1	25,275	0.00%
2023/03/03	17.7	24.70	0	0.00	24.65	17.7	25,394	0.07%
2023/03/02	26.3	24.77	0	0.00	24.70	26.3	25,413	0.10%
2023/03/01	4.1	24.77	0	0.00	24.80	4.1	25,464	0.02%
2023/02/24	2.7	24.90	1	24.85	24.95	1.7	25,274	0.01%
2023/02/23	6.5	24.97	10.7	24.94	24.95	-4.2	24,712	-0.02%
2023/02/22	15	24.66	0.7	24.95	24.90	14.3	24,520	0.06%
2023/02/21	81	24.65	47	24.65	24.75	34	24,211	0.14%
2023/02/20	0	0.00	24	25.96	26.00	-24	22,032	-0.11%
2023/02/17	5	25.39	3	25.42	25.40	2	22,020	0.01%
2023/02/16	5	25.08	0	0.00	25.10	5	22,302	0.02%
2023/02/15	3	25.08	4	25.05	25.05	-1	22,859	0.00%
2023/02/14	20	25.27	8	25.30	25.25	12	22,744	0.05%
2023/02/13	5	25.09	10	25.13	25.20	-5	22,744	-0.02%
2023/02/10	1	24.65	2	24.73	24.70	-1	22,403	0.00%
2023/02/09	1	24.40	0	0.00	24.60	1	22,403	0.00%
2023/02/08	22	24.59	1	24.70	24.50	21	22,448	0.09%
2023/02/07	4	24.48	11	24.50	24.40	-7	22,204	-0.03%
2023/02/06	8.9	24.59	0.5	24.70	24.50	8.4	22,109	0.04%
2023/02/03	0	0.00	1	24.70	24.70	-1	21,991	0.00%
2023/02/02	6.1	24.64	2	24.70	24.65	4.1	22,066	0.02%
2023/02/01	3	24.65	6	24.60	24.65	-3	21,983	-0.01%
2023/01/30	0	0.00	2.1	24.55	24.90	-2.1	21,892	-0.01%
2023/01/17	6	24.26	3	24.25	24.15	3	21,493	0.01%
2023/01/16	1	24.50	0	0.00	24.45	1	21,542	0.00%
2023/01/13	2	24.33	0	24.35	24.25	2	21,747	0.01%
2023/01/12	5.1	24.18	0	0.00	24.05	5.1	22,253	0.02%
2023/01/11	14.8	24.48	0	0.00	24.20	14.8	22,618	0.07%
2023/01/10	0.1	24.40	0	0.00	24.50	0.1	23,176	0.00%
2023/01/09	1.6	24.47	9.5	24.41	24.60	-7.9	23,482	-0.03%
2023/01/06	0.2	24.00	0	0.00	23.95	0.2	23,520	0.00%
2023/01/04	10	23.84	0	0.00	23.80	10	24,469	0.04%
2023/01/03	11	23.90	0	0.00	24.00	11	24,994	0.04%
2022/12/30	0	0.00	3	24.18	24.05	-3	25,089	-0.01%
2022/12/29	10	23.91	0	0.00	24.10	10	25,674	0.04%
2022/12/28	0.1	24.20	0	0.00	24.05	0.1	25,844	0.00%
2022/12/27	1	24.25	1	24.25	24.30	0	26,088	0.00%
2022/12/23	1	24.10	0	0.00	24.10	1	26,908	0.00%
2022/12/22	2	24.20	2	24.28	24.35	0	27,330	0.00%
2022/12/21	12	24.01	1	24.15	24.10	11	27,681	0.04%
2022/12/20	6.1	23.93	0	0.00	24.00	6.1	27,990	0.02%
2022/12/19	2	24.10	0	0.00	24.30	2	28,030	0.01%
2022/12/16	11	24.30	1	24.40	24.25	10	28,079	0.04%
2022/12/15	5	24.46	0.2	24.60	24.60	4.8	28,313	0.02%
2022/12/14	0	0.00	4	24.65	24.65	-4	28,358	-0.01%
2022/12/13	5.2	24.15	0	0.00	24.20	5.2	28,309	0.02%
2022/12/12	7	24.53	0	0.00	24.55	7	27,953	0.03%
2022/12/09	10.1	24.70	15	24.69	24.65	-5	28,309	-0.02%
2022/12/08	0	0.00	2	24.45	24.65	-2	28,421	-0.01%
2022/12/07	1	24.30	4	24.48	24.40	-3	28,384	-0.01%
2022/12/06	1.2	24.16	0	0.00	24.20	1.2	28,176	0.00%
2022/12/05	0	0.00	12	24.40	24.25	-12	28,230	-0.04%
2022/12/02	29	24.27	0	0.00	24.15	29	28,164	0.10%
2022/12/01	10	24.68	2	24.50	24.60	8	28,065	0.03%
2022/11/30	5	24.44	5	24.85	24.80	0	27,907	0.00%
2022/11/29	7	24.39	0.1	24.50	24.50	6.9	27,597	0.02%
2022/11/28	5	23.95	20.6	24.10	24.10	-15.6	27,285	-0.06%
2022/11/25	21	24.00	0	0.00	24.15	21	27,359	0.08%
2022/11/24	7	24.14	4	24.16	24.25	3	27,342	0.01%
2022/11/23	4	24.00	1	23.75	24.00	3	27,320	0.01%
2022/11/22	16	23.60	0	0.00	23.75	16	27,186	0.06%
2022/11/21	9	23.58	0	0.00	23.75	9	27,053	0.03%
2022/11/18	7.1	23.52	0	0.00	23.70	7.1	26,863	0.03%
2022/11/17	8.7	23.68	0	0.00	23.75	8.7	26,730	0.03%
2022/11/16	5	24.06	0	0.00	24.00	5	26,587	0.02%
2022/11/15	12	24.16	0	0.00	24.20	12	26,305	0.05%
2022/11/14	4	24.00	10	24.05	24.05	-6	25,900	-0.02%
2022/11/11	1	23.90	12	23.69	24.00	-11	25,449	-0.04%
2022/11/10	4	23.29	1	23.25	23.20	3	24,852	0.01%
2022/11/09	12	23.40	0	0.00	23.45	12	24,785	0.05%
2022/11/08	3.1	23.42	12	23.50	23.50	-9	24,490	-0.04%
2022/11/07	2	23.40	0	0.00	23.50	2	24,427	0.01%
2022/11/04	3.2	22.97	0	0.00	23.05	3.2	24,457	0.01%
2022/11/03	12	23.05	10.1	23.00	23.05	1.9	24,429	0.01%
2022/11/02	2	23.33	0	0.00	23.25	2	24,583	0.01%
2022/11/01	1.1	23.32	0.2	23.45	23.40	0.9	24,560	0.00%
2022/10/31	0	0.00	14	23.39	23.20	-14	24,549	-0.06%
2022/10/28	2	23.10	0	0.00	23.15	2	24,458	0.01%
2022/10/27	10.6	23.24	10	23.33	23.10	0.6	24,668	0.00%
2022/10/26	4.2	23.22	2	23.10	23.20	2.2	24,592	0.01%
2022/10/25	9	22.58	2	22.85	22.80	7	24,368	0.03%
2022/10/24	5.1	22.77	1	22.80	22.85	4.1	24,346	0.02%
2022/10/21	6	22.72	8	22.76	22.95	-2	24,367	-0.01%
2022/10/20	52.2	22.13	40	22.60	22.55	12.2	24,420	0.05%
2022/10/19	15.2	22.79	0.5	22.75	22.50	14.7	24,148	0.06%
2022/10/18	8.1	22.92	5	22.95	23.00	3.1	24,006	0.01%
2022/10/17	10.5	23.13	40	23.08	23.10	-29.5	23,675	-0.12%
2022/10/14	43.3	23.61	1	23.85	23.55	42.3	23,619	0.18%
2022/10/13	15.8	23.84	0	0.00	23.75	15.8	23,349	0.07%
2022/10/12	6	24.30	13	24.29	24.60	-7	22,797	-0.03%
2022/10/11	23.8	24.56	135	24.46	24.40	-111.2	22,867	-0.49%	大賣/鉅額交易
2022/10/07	1.3	25.28	0	0.00	25.30	1.3	22,305	0.01%
2022/10/06	1.1	25.30	17	25.44	25.45	-16	22,453	-0.07%
2022/10/05	22.9	25.31	1	25.40	25.25	21.9	22,312	0.10%
2022/10/04	10.8	25.33	5.4	25.38	25.30	5.5	22,603	0.02%
2022/10/03	8	25.38	4	25.40	25.35	4	23,041	0.02%
2022/09/30	13.4	25.80	4	25.85	25.75	9.4	22,887	0.04%
2022/09/29	14.1	26.00	6	26.02	26.10	8.1	22,759	0.04%
2022/09/28	13.3	26.11	0	0.00	26.10	13.3	22,658	0.06%
2022/09/27	4.3	26.22	11	26.20	26.15	-6.7	22,376	-0.03%
2022/09/26	17	26.43	2	26.40	26.35	15	22,217	0.07%
2022/09/23	5.2	26.79	0	0.00	26.75	5.2	22,276	0.02%
2022/09/22	43	26.84	0	0.00	26.80	43	22,245	0.19%
2022/09/21	5.1	27.26	0	0.00	27.30	5.1	21,945	0.02%
2022/09/20	7	27.39	0	0.00	27.40	7	21,898	0.03%
2022/09/16	3.5	27.51	40	27.50	27.40	-36.5	21,998	-0.17%
2022/09/15	22.1	27.43	0	0.00	27.55	22.1	21,723	0.10%
2022/09/14	11	27.46	14	27.50	27.40	-3	21,826	-0.01%
2022/09/13	6	27.77	0	0.00	27.75	6	21,825	0.03%
2022/09/12	1	27.65	1	27.70	27.75	0	21,909	0.00%
2022/09/08	0.8	27.65	1	27.55	27.50	-0.2	22,215	0.00%
2022/09/07	12	27.41	0	0.00	27.30	12	22,493	0.05%
2022/09/06	2.1	27.83	2	27.68	27.80	0.1	22,502	0.00%
2022/09/05	2.2	27.54	1	27.55	27.55	1.2	22,607	0.01%
2022/09/02	5.1	27.64	2	27.70	27.60	3.1	22,677	0.01%
2022/09/01	5.9	27.71	7	27.60	27.65	-1.1	22,680	-0.01%
2022/08/31	0.4	27.85	5.4	28.14	28.20	-5	22,507	-0.02%
2022/08/30	4	27.64	0	0.00	27.65	4	22,279	0.02%
2022/08/29	5	27.66	6	27.64	27.70	-1	22,262	0.00%
2022/08/26	1	27.95	42	27.90	28.00	-41	22,205	-0.18%
2022/08/25	6	27.84	0	0.00	27.80	6	22,389	0.03%
2022/08/24	0.1	27.70	0	0.00	27.65	0.1	22,660	0.00%
2022/08/23	8.1	27.56	3	27.60	27.55	5.1	23,486	0.02%
2022/08/22	2.6	27.81	3	27.80	27.80	-0.5	23,625	0.00%
2022/08/19	0	0.00	58	28.08	28.05	-58	23,772	-0.24%
2022/08/18	9	28.01	0	0.00	28.05	9	24,571	0.04%
2022/08/17	1.1	28.15	46	28.20	28.25	-44.9	24,592	-0.18%
2022/08/16	6.1	28.23	8	28.24	28.30	-1.9	24,579	-0.01%
2022/08/15	0.1	28.70	0	0.00	28.35	0.1	24,915	0.00%
2022/08/11	1	28.40	52	28.35	28.50	-51	25,489	-0.20%
2022/08/10	2	28.03	1.1	28.29	28.15	0.9	25,919	0.00%
2022/08/09	7	27.84	0	0.00	28.10	7	26,201	0.03%
2022/08/08	2	27.55	0.2	27.50	27.60	1.8	26,293	0.01%
2022/08/05	4	27.31	15.2	27.50	27.55	-11.2	26,864	-0.04%
2022/08/04	1	27.20	3	27.25	27.30	-2	27,340	-0.01%
2022/08/03	17.8	27.01	0	0.00	27.20	17.8	27,583	0.06%
2022/08/02	3.1	27.15	3	27.30	27.35	0.1	28,013	0.00%
2022/08/01	2.2	27.38	0	0.00	27.20	2.2	28,162	0.01%
2022/07/29	8.3	27.42	0	0.00	27.50	8.3	28,435	0.03%
2022/07/28	6	27.38	4	27.58	27.65	2	28,289	0.01%
2022/07/27	2	29.10	10	29.25	29.35	-8	28,025	-0.03%
2022/07/26	119	29.18	0	0.00	29.20	119	27,904	0.43%	大買/鉅額交易
2022/07/25	1	29.00	4.2	29.11	29.15	-3.2	27,790	-0.01%
2022/07/22	0	0.00	10	28.63	29.05	-10	27,909	-0.04%
2022/07/21	1	28.00	1	28.45	28.45	0	27,922	0.00%
2022/07/20	1	27.95	0	0.00	27.85	1	27,933	0.00%
2022/07/19	6	27.73	0	0.00	27.85	6	27,927	0.02%
2022/07/18	3	27.67	1	27.98	28.00	2	28,027	0.01%
2022/07/15	0.1	27.30	0	0.00	27.20	0.1	27,870	0.00%
2022/07/14	35.1	27.59	4.1	27.34	27.40	31	27,967	0.11%
2022/07/13	21	27.12	0.1	27.25	27.10	20.9	27,947	0.07%
2022/07/12	7.4	26.56	107	26.63	26.50	-99.7	28,125	-0.35%	大賣/
2022/07/11	6.5	27.41	0	0.00	27.05	6.5	27,990	0.02%
2022/07/08	53.1	28.30	0	0.00	28.30	53.1	28,352	0.19%
2022/07/07	12.3	28.49	0	0.00	28.60	12.3	28,510	0.04%
2022/07/06	32.1	28.85	0	0.00	28.60	32.1	28,719	0.11%
2022/07/05	2	28.90	0	0.00	29.05	2	29,133	0.01%
2022/07/04	8	28.94	0	0.00	28.95	8	29,590	0.03%
2022/07/01	11	28.90	2	29.25	29.10	9	30,456	0.03%
2022/06/30	12	29.16	1	29.20	29.00	11	30,507	0.04%
2022/06/29	11.1	29.47	0	0.00	29.40	11.1	30,565	0.04%
2022/06/28	11	29.59	1	29.75	29.70	10	30,665	0.03%
2022/06/27	10	29.85	1	29.85	29.70	9	30,904	0.03%
2022/06/24	0	0.00	1	29.55	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	5	29.27	29.40	-5	31,097	-0.02%
2022/06/22	17	29.01	5	28.96	28.95	12	30,976	0.04%
2022/06/21	0	0.00	1	29.40	29.50	-1	30,840	0.00%
2022/06/20	8.2	28.96	1	29.40	29.00	7.2	30,838	0.02%
2022/06/17	30	29.05	0	0.00	29.10	30	30,830	0.10%
2022/06/16	1	29.55	1	29.50	29.50	0	30,482	0.00%
2022/06/15	3.2	29.01	0	0.00	29.15	3.2	30,603	0.01%
2022/06/14	18	29.16	0	0.00	29.45	18	30,745	0.06%
2022/06/13	15.1	28.83	0	0.00	28.90	15.1	30,810	0.05%
2022/06/10	13	29.08	0	0.00	29.15	13	30,665	0.04%
2022/06/09	12	29.15	0	0.00	29.15	12	30,719	0.04%
2022/06/08	7	29.42	0	0.00	29.50	7	30,664	0.02%
2022/06/07	10	29.36	1	29.50	29.35	9	30,891	0.03%
2022/06/06	8	29.41	34	29.45	29.60	-26	31,008	-0.08%
2022/06/02	7	29.54	0	0.00	29.55	7	31,306	0.02%
2022/06/01	16.1	29.90	7	30.10	29.80	9.1	31,558	0.03%
2022/05/31	4	29.75	0	0.00	30.60	4	31,353	0.01%
2022/05/30	10	29.76	1	29.65	30.05	9	30,566	0.03%
2022/05/27	1	29.40	4	29.38	29.40	-3	30,477	-0.01%
2022/05/26	26.1	28.88	0	0.00	28.80	26.1	30,519	0.09%
2022/05/25	35	29.40	0	0.00	29.55	35	30,243	0.12%
2022/05/24	5	29.75	0	0.00	29.45	5	30,635	0.02%
2022/05/23	11	29.22	0	0.00	29.45	11	30,589	0.04%
2022/05/20	2	28.90	15.9	29.10	28.90	-13.9	30,556	-0.05%
2022/05/19	16	28.77	0	0.00	28.75	16	30,358	0.05%
2022/05/18	25	29.09	11	29.56	29.60	14	29,968	0.05%
2022/05/17	7.2	28.79	1	28.80	28.60	6.2	29,719	0.02%
2022/05/16	11	29.00	54	29.10	29.10	-43	29,628	-0.15%
2022/05/13	7.9	29.50	0	0.00	29.45	7.9	29,513	0.03%
2022/05/12	25	29.81	4	29.65	29.50	21	29,045	0.07%
2022/05/11	11	30.66	3.5	30.61	30.65	7.5	28,676	0.03%
2022/05/10	9.2	29.86	0	0.00	30.35	9.2	28,560	0.03%
2022/05/09	19.1	30.93	13	30.95	30.70	6.1	28,178	0.02%
2022/05/06	16.1	31.53	4	31.65	31.80	12.1	28,159	0.04%
2022/05/05	3.1	32.33	2	32.08	32.10	1.1	28,325	0.00%
2022/05/04	3	32.50	0	0.00	32.40	3	28,119	0.01%
2022/05/03	11	32.67	32	33.47	32.70	-21	28,203	-0.07%
2022/04/29	15	33.47	11	33.46	33.85	4	27,989	0.01%
2022/04/28	3	33.15	2.3	32.81	33.30	0.7	27,975	0.00%
2022/04/27	0	0.00	13	33.14	33.20	-13	27,580	-0.05%
2022/04/26	1	33.28	1.3	33.25	33.45	-0.3	27,301	0.00%
2022/04/25	5.5	32.37	3	32.33	32.45	2.5	26,959	0.01%
2022/04/22	22	32.74	0.2	33.00	33.00	21.9	26,784	0.08%
2022/04/21	4.1	32.13	0.5	32.50	32.20	3.6	26,673	0.01%
2022/04/20	0	0.00	1	32.00	32.50	-1	26,892	0.00%
2022/04/19	1	32.10	8	32.10	32.15	-7	26,908	-0.03%
2022/04/18	7.1	32.15	37.8	32.05	32.20	-30.7	26,963	-0.11%
2022/04/15	13.1	33.55	10	33.27	33.30	3.1	26,415	0.01%
2022/04/14	32.2	33.83	3.7	33.70	33.35	28.5	26,342	0.11%
2022/04/13	37.5	35.38	12.4	35.16	35.25	25.1	25,645	0.10%
2022/04/12	15.5	34.97	4	35.04	35.15	11.5	25,441	0.05%
2022/04/11	48	35.19	20.3	35.20	35.35	27.8	25,024	0.11%
2022/04/08	24.3	34.11	38	34.58	34.85	-13.8	24,284	-0.06%
2022/04/07	179.3	34.11	3.1	34.42	33.75	176.3	23,842	0.74%	大買/鉅額交易
2022/04/06	3.5	33.79	16	33.34	34.05	-12.5	22,977	-0.05%
2022/04/01	12	32.91	0	0.00	33.00	12	22,610	0.05%
2022/03/31	1.1	32.96	43.3	33.00	33.05	-42.2	22,363	-0.19%
2022/03/30	83.8	32.70	3	32.88	32.85	80.8	22,078	0.37%
2022/03/29	17	32.45	3	32.42	32.30	14	21,769	0.06%
2022/03/28	0	0.00	14.2	31.86	32.10	-14.2	21,517	-0.07%
2022/03/25	0	0.00	2	31.70	31.80	-2	21,349	-0.01%
2022/03/24	0	0.00	5	31.65	31.80	-5	21,255	-0.02%
2022/03/23	2	31.55	0	0.00	31.70	2	21,237	0.01%
2022/03/22	0	0.00	5	31.25	31.40	-5	20,979	-0.02%
2022/03/21	0	0.00	4	31.19	31.15	-4	20,700	-0.02%
2022/03/18	0	0.00	3	31.22	31.05	-3	20,610	-0.01%
2022/03/17	3	30.98	1	31.30	30.90	2	20,246	0.01%
2022/03/16	0	0.00	8	30.46	30.50	-8	19,838	-0.04%
2022/03/15	2	30.03	2	30.03	30.10	0	19,599	0.00%
2022/03/14	1	30.10	10.1	30.00	30.05	-9.1	19,488	-0.05%
2022/03/11	0	0.00	2	29.80	29.95	-2	19,522	-0.01%
2022/03/10	5	29.60	3.1	29.90	29.90	1.9	19,461	0.01%
2022/03/09	11	28.85	1	29.00	28.80	10	19,237	0.05%
2022/03/08	7.2	29.00	4	28.90	28.95	3.2	19,069	0.02%
2022/03/07	30.1	29.09	0	0.00	29.20	30.1	18,755	0.16%
2022/03/04	12.1	29.61	1	29.65	29.70	11.1	18,877	0.06%
2022/03/02	4	29.81	23	29.90	29.90	-19	19,008	-0.10%
2022/03/01	30.5	29.85	2	30.00	29.80	28.5	18,859	0.15%
2022/02/25	18	29.35	12	29.40	29.45	6	19,000	0.03%
2022/02/24	17.5	29.63	13	29.45	29.60	4.5	18,467	0.02%
2022/02/23	3	29.95	0	0.00	30.00	3	18,052	0.02%
2022/02/22	13.6	29.92	10	29.95	30.00	3.6	18,132	0.02%
2022/02/21	12	30.18	1	30.25	30.20	11	17,846	0.06%
2022/02/18	1	30.40	0	0.00	30.35	1	17,825	0.01%
2022/02/17	24.1	30.52	7.3	30.53	30.50	16.8	17,913	0.09%
2022/02/16	6	30.58	3	30.47	30.65	3	17,857	0.02%
2022/02/15	1	30.35	5	30.30	30.25	-4	17,736	-0.02%
2022/02/14	14.6	30.18	30	30.17	30.35	-15.4	18,057	-0.09%
2022/02/11	6.1	30.05	50	30.05	30.40	-43.9	18,304	-0.24%
2022/02/10	11	30.20	10	30.15	30.30	1	18,248	0.01%
2022/02/09	0	0.00	12.1	30.24	30.35	-12.1	18,159	-0.07%
2022/02/08	1	30.05	33	29.95	30.10	-32	17,802	-0.18%
2022/02/07	22.4	29.66	15	29.57	29.95	7.4	17,460	0.04%
2022/01/26	2	29.00	3	28.92	29.00	-1	16,923	-0.01%
2022/01/25	11	28.60	0	0.00	28.85	11	16,852	0.07%
2022/01/24	10	28.50	16	28.48	28.85	-6	16,611	-0.04%
2022/01/21	7	28.73	0.5	28.80	28.85	6.5	16,652	0.04%
2022/01/20	13.5	28.85	1	28.90	28.95	12.5	16,580	0.08%
2022/01/19	17	29.04	15	29.03	29.00	2	16,539	0.01%
2022/01/18	4	29.05	2	29.28	29.20	2	16,580	0.01%
2022/01/17	5.3	29.17	5	29.10	29.20	0.3	16,515	0.00%
2022/01/14	13	29.40	0.6	29.80	29.50	12.4	16,375	0.08%
2022/01/13	51.3	29.60	13.6	29.57	29.90	37.7	16,353	0.23%
2022/01/12	0.6	29.15	3	29.20	29.40	-2.4	16,038	-0.01%
2022/01/11	0	0.00	8.4	29.16	29.30	-8.4	15,830	-0.05%
2022/01/10	3.9	28.82	0.2	28.95	28.95	3.7	15,589	0.02%
2022/01/07	3	28.93	7.2	28.95	28.95	-4.2	15,599	-0.03%
2022/01/06	1	28.50	18	28.42	28.55	-17	15,267	-0.11%
2022/01/05	6	28.10	3.1	28.16	28.20	2.9	14,964	0.02%
2022/01/04	2	28.00	5.4	28.07	28.10	-3.4	15,078	-0.02%
2022/01/03	0	0.00	2.6	28.02	28.00	-2.6	15,109	-0.02%
2021/12/30	0.1	28.00	6	28.03	28.05	-5.9	15,184	-0.04%
2021/12/29	2.1	27.95	12.5	28.04	28.05	-10.4	15,235	-0.07%
2021/12/28	0.5	28.00	0	0.00	28.00	0.5	15,216	0.00%
2021/12/27	3	27.90	0	0.00	27.95	3	15,232	0.02%
2021/12/24	11	27.90	0	0.00	27.95	11	15,526	0.07%
2021/12/21	0.6	27.85	0	0.00	27.95	0.6	15,970	0.00%
2021/12/20	1	27.90	0	0.00	27.80	1	16,105	0.01%
2021/12/17	5	27.85	1.2	27.85	28.00	3.8	16,162	0.02%
2021/12/16	1	27.70	0	0.00	27.85	1	16,103	0.01%
2021/12/14	3	27.68	0	0.00	27.75	3	17,018	0.02%
2021/12/13	1	28.00	2	27.95	27.85	-1	17,039	-0.01%
2021/12/10	2	27.95	0	0.00	27.95	2	16,974	0.01%
2021/12/08	2	27.98	0	0.00	28.00	2	17,096	0.01%
2021/12/07	2	27.85	35	27.99	28.00	-33	17,150	-0.19%
2021/12/06	0	0.00	1.2	27.90	27.90	-1.2	17,161	-0.01%
2021/12/03	1	27.80	2	27.80	27.85	-1	17,375	-0.01%
2021/12/02	0	0.00	1	27.55	27.70	-1	17,391	-0.01%
2021/12/01	0.2	27.50	1.1	27.47	27.55	-1	17,536	-0.01%
2021/11/30	1.3	27.34	0	0.00	26.95	1.3	17,713	0.01%
2021/11/29	6	27.28	12	27.30	27.20	-6	17,555	-0.03%
2021/11/26	9	27.59	1	27.55	27.60	8	18,159	0.04%
2021/11/25	0	0.00	5	27.88	27.90	-5	19,582	-0.03%
2021/11/24	0	0.00	27.4	27.98	28.00	-27.4	20,638	-0.13%
2021/11/23	18	27.34	6	27.34	27.40	12	21,097	0.06%
2021/11/22	14	27.38	4	27.40	27.50	10	21,440	0.05%
2021/11/19	12.2	27.72	0	0.00	27.65	12.2	21,606	0.06%
2021/11/18	2.2	27.90	2.4	27.90	27.95	-0.2	22,181	0.00%
2021/11/17	4	27.88	0	0.00	27.95	4	22,368	0.02%
2021/11/16	0	0.00	6	27.90	27.90	-6	22,525	-0.03%
2021/11/15	0	0.00	69.3	27.85	27.95	-69.3	22,819	-0.30%
2021/11/12	1.4	27.55	2	27.60	27.60	-0.6	22,868	0.00%
2021/11/11	0	0.00	13.3	27.60	27.75	-13.3	23,019	-0.06%
2021/11/10	0	0.00	39.1	27.29	27.35	-39.1	22,766	-0.17%
2021/11/08	4	26.85	7	26.90	26.90	-3	22,524	-0.01%
2021/11/05	0	0.00	3	26.70	26.80	-3	22,508	-0.01%
2021/11/04	2.1	26.70	2	26.75	26.70	0.1	22,650	0.00%
2021/11/03	1	26.65	0	0.00	26.70	1	22,821	0.00%
2021/11/01	0	0.00	6	26.68	26.65	-6	23,062	-0.03%
2021/10/29	1	26.40	1	26.60	26.55	0	23,108	0.00%
2021/10/28	0.1	26.70	1.1	26.66	26.60	-1	22,959	0.00%
2021/10/27	0	0.00	7	26.71	26.75	-7	23,112	-0.03%
2021/10/26	0	0.00	4.1	26.57	26.65	-4.1	23,197	-0.02%
2021/10/25	0	0.00	2.5	26.32	26.35	-2.5	23,185	-0.01%
2021/10/22	0	0.00	2	26.48	26.45	-2	23,368	-0.01%
2021/10/21	0	0.00	91.2	26.49	26.50	-91.2	23,477	-0.39%
2021/10/20	0	0.00	0.2	26.25	26.30	-0.2	23,426	0.00%
2021/10/19	0	26.20	0	0.00	26.25	0	23,572	0.00%
2021/10/18	1.1	26.15	2.1	26.25	26.20	-1	23,748	0.00%
2021/10/15	0	0.00	2.1	26.15	26.20	-2.1	23,849	-0.01%
2021/10/14	0	0.00	1	26.10	26.10	-1	23,979	0.00%
2021/10/13	13	26.14	0	0.00	26.15	13	24,116	0.05%
2021/10/12	7.4	25.95	4.1	25.95	26.15	3.3	24,346	0.01%
2021/10/08	5	26.03	0	0.00	26.00	5	24,156	0.02%
2021/10/07	0.1	26.20	0	0.00	26.25	0.1	24,320	0.00%
2021/10/05	2.5	25.92	25.4	25.95	25.90	-22.9	24,529	-0.09%
2021/10/04	5	26.02	1.2	26.10	26.00	3.8	24,580	0.02%
2021/10/01	8.7	26.07	29.7	26.05	26.10	-21	24,614	-0.09%
2021/09/30	2.2	26.21	0.6	26.35	26.30	1.6	24,461	0.01%
2021/09/29	3.3	26.22	0	0.00	26.35	3.3	24,349	0.01%
2021/09/28	10	26.35	2	26.35	26.40	8	24,262	0.03%
2021/09/27	0	0.00	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	0.1	26.35	0	0.00	26.30	0.1	24,287	0.00%
2021/09/23	3	26.10	5	26.07	26.25	-2	24,375	-0.01%
2021/09/22	38.5	25.86	0	0.00	25.90	38.5	24,477	0.16%
2021/09/17	86	26.25	0	0.00	26.25	86	24,030	0.36%
2021/09/15	1	26.30	1	26.35	26.30	0	23,745	0.00%
2021/09/14	2.1	26.38	13	26.30	26.35	-11	23,843	-0.05%
2021/09/13	2.5	26.22	22.7	26.21	26.30	-20.2	23,811	-0.08%
2021/09/10	3	26.26	4	26.25	26.30	-1	23,932	0.00%
2021/09/06	1	26.20	0	0.00	26.25	1	23,993	0.00%
2021/09/03	1	26.20	0	0.00	26.30	1	23,818	0.00%
2021/09/02	3	26.07	61	26.17	26.25	-58	23,598	-0.25%
2021/09/01	10.2	26.04	1	26.35	26.05	9.2	23,230	0.04%
2021/08/31	20	26.10	100.4	26.25	26.60	-80.4	22,507	-0.36%
2021/08/30	3	27.82	66.3	27.80	27.85	-63.3	20,942	-0.30%
2021/08/27	56	27.49	16.1	27.58	27.70	39.9	19,846	0.20%
2021/08/26	143	27.30	4	27.34	27.40	139	19,041	0.73%	大買/鉅額交易
2021/08/25	22	27.30	0.9	27.35	27.35	21.1	18,798	0.11%
2021/08/24	1	26.90	185	27.19	27.30	-184	18,566	-0.99%	大賣/鉅額交易
2021/08/23	60	26.90	0	0.00	26.90	60	17,996	0.33%
2021/08/20	9	26.83	6	26.90	26.85	3	17,928	0.02%
2021/08/19	5.1	26.85	0	0.00	26.95	5.1	18,302	0.03%
2021/08/18	3.1	26.77	4.1	26.95	27.00	-1	17,916	-0.01%
2021/08/17	3	26.68	4	26.88	26.95	-1	17,749	-0.01%
2021/08/16	6	26.70	6	26.70	26.70	0	17,505	0.00%
2021/08/13	16	26.89	2.3	26.94	26.95	13.7	17,345	0.08%
2021/08/12	0	0.00	23	26.95	27.00	-23	17,308	-0.13%
2021/08/11	1	26.90	1.1	26.95	27.00	-0.1	17,244	0.00%
2021/08/10	1	26.85	13	26.87	27.00	-12	17,443	-0.07%
2021/08/09	12	26.71	0	0.00	26.90	12	18,082	0.07%
2021/08/06	0	0.00	5	26.85	26.85	-5	18,103	-0.03%
2021/08/05	12	26.85	0.1	26.90	26.90	11.9	18,629	0.06%
2021/08/04	1.1	26.95	0	0.00	26.90	1.1	20,131	0.01%
2021/08/03	0	0.00	4.9	26.85	26.95	-4.9	20,465	-0.02%
2021/08/02	0.1	26.60	8	26.78	26.90	-7.9	20,712	-0.04%
2021/07/29	0	0.00	6	26.54	26.60	-6	20,545	-0.03%
2021/07/28	12	26.36	0	0.00	26.50	12	20,655	0.06%
2021/07/27	0	0.00	2	26.50	26.50	-2	21,197	-0.01%
2021/07/26	2	26.58	0	0.00	26.50	2	21,430	0.01%
2021/07/23	4	26.51	0	0.00	26.60	4	21,524	0.02%
2021/07/22	4	26.39	1	26.40	26.45	3	21,421	0.01%
2021/07/21	4	26.33	6	26.32	26.35	-2	21,320	-0.01%
2021/07/19	3	26.40	4	26.45	26.40	-1	21,433	0.00%
2021/07/16	0	0.00	18	26.39	26.50	-18	21,724	-0.08%
2021/07/15	1.7	26.35	0	0.00	26.35	1.7	21,674	0.01%
2021/07/14	12.9	26.29	19.3	26.30	26.30	-6.4	21,797	-0.03%
2021/07/13	2.3	26.20	3	26.30	26.25	-0.8	21,942	0.00%
2021/07/12	0	0.00	50.2	26.30	26.25	-50.2	22,083	-0.23%
2021/07/09	23	26.15	2	26.10	26.20	21	22,478	0.09%
2021/07/08	0	0.00	26	26.15	26.20	-26	22,743	-0.11%
2021/07/07	3	26.08	9	26.10	26.15	-6	22,891	-0.03%
2021/07/06	1	26.15	0	0.00	26.15	1	23,074	0.00%
2021/07/05	6	26.01	0.2	26.05	26.05	5.8	23,161	0.03%
2021/07/01	2	26.10	0	0.00	26.00	2	23,204	0.01%
2021/06/30	15	26.20	0	0.00	26.30	15	23,240	0.06%
2021/06/29	0	0.00	5	26.10	26.15	-5	23,187	-0.02%
2021/06/28	0.2	26.15	0	0.00	26.25	0.2	23,308	0.00%
2021/06/25	0	0.00	7	26.11	26.15	-7	23,499	-0.03%
2021/06/24	10	25.90	0	0.00	25.95	10	23,579	0.04%
2021/06/23	0	25.50	0	0.00	25.90	0	23,683	0.00%
2021/06/22	2	25.43	0	0.00	25.40	2	23,735	0.01%
2021/06/21	27	25.46	0	0.00	25.45	27	23,739	0.11%
2021/06/18	4.2	25.52	46	25.56	25.50	-41.8	23,754	-0.18%
2021/06/17	1	25.55	7	25.62	25.65	-6	23,584	-0.03%
2021/06/16	3.1	25.63	0	0.00	25.60	3.1	23,962	0.01%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	2	25.80	52	25.76	25.80	-50	24,103	-0.21%
2021/06/10	1	25.75	1	25.85	25.85	0	24,358	0.00%
2021/06/09	8	25.78	5	25.80	25.70	3	24,614	0.01%
2021/06/08	2	25.75	1	25.80	25.95	1	24,734	0.00%
2021/06/07	1	25.80	5	25.86	25.90	-4	25,064	-0.02%
2021/06/04	0	0.00	2	25.85	25.95	-2	25,575	-0.01%
2021/06/03	1	25.95	5	25.90	25.95	-4	26,131	-0.02%
2021/06/02	5	25.90	1.4	25.99	26.00	3.6	26,310	0.01%
2021/06/01	2	25.70	11	25.70	25.90	-9	26,357	-0.03%
2021/05/31	1	25.55	24	25.54	25.55	-23	26,612	-0.09%
2021/05/28	13	25.40	1	25.45	25.40	12	26,718	0.04%
2021/05/27	7	25.40	0	0.00	25.30	7	26,841	0.03%
2021/05/26	0.1	25.55	2	25.53	25.55	-1.9	27,010	-0.01%
2021/05/25	3	25.38	6	25.45	25.40	-3	27,379	-0.01%
2021/05/24	45.1	25.32	3	25.25	25.25	42.1	27,482	0.15%
2021/05/21	11.1	25.42	0	0.00	25.45	11.1	27,796	0.04%
2021/05/20	2	25.20	0	0.00	25.25	2	27,902	0.01%
2021/05/19	31	25.44	0	0.00	25.40	31	27,954	0.11%
2021/05/18	2	25.40	4	25.51	25.60	-2	28,091	-0.01%
2021/05/17	12	24.83	88	24.88	24.95	-76	28,481	-0.27%
2021/05/14	1	25.40	1	25.55	25.55	0	27,862	0.00%
2021/05/13	14.1	25.24	9	25.26	25.35	5.1	27,860	0.02%
2021/05/12	59	25.37	32.6	25.78	25.40	26.4	27,438	0.10%
2021/05/11	10	26.40	16.3	26.49	26.25	-6.3	26,033	-0.02%
2021/05/10	0	0.00	6	26.77	26.80	-6	25,839	-0.02%
2021/05/07	5	26.56	0.1	26.65	26.65	4.9	26,540	0.02%
2021/05/06	8	26.45	4.5	26.47	26.60	3.5	26,979	0.01%
2021/05/05	1.2	26.31	2	26.25	26.30	-0.8	27,096	0.00%
2021/05/04	16	26.10	8	26.13	26.25	8	27,266	0.03%
2021/05/03	12	26.64	7.2	26.68	26.60	4.8	26,904	0.02%
2021/04/29	18.8	26.85	41	26.85	26.95	-22.2	27,035	-0.08%
2021/04/28	3.2	26.87	19.2	26.89	26.95	-16.1	27,148	-0.06%
2021/04/27	1	26.90	5	26.95	27.00	-4	27,701	-0.01%
2021/04/26	19	26.93	19.6	26.93	27.00	-0.6	27,763	0.00%
2021/04/23	4	26.68	12	26.65	26.80	-8	27,879	-0.03%
2021/04/22	120	26.84	72	26.90	26.85	48	27,868	0.17%	大買/
2021/04/21	9	27.04	1	27.05	27.00	8	27,647	0.03%
2021/04/20	103.1	27.05	4	27.18	27.20	99.1	27,540	0.36%	大買/
2021/04/19	10	27.07	17.5	27.09	27.25	-7.5	27,496	-0.03%
2021/04/16	9	26.79	22	26.85	26.95	-13	27,294	-0.05%
2021/04/15	62	26.83	9	26.67	26.90	53	27,286	0.19%
2021/04/14	12	26.30	29	26.32	26.35	-17	26,924	-0.06%
2021/04/13	79	26.25	4	26.20	26.25	75	26,728	0.28%
2021/04/12	30	26.11	5	26.15	26.20	25	26,557	0.09%
2021/04/09	7	26.16	7	26.15	26.15	0	26,466	0.00%
2021/04/08	51	26.10	22	26.13	26.20	29	26,487	0.11%
2021/04/07	1.2	26.11	1	26.15	26.15	0.2	26,720	0.00%
2021/04/06	3	26.10	3	26.30	26.10	0	26,731	0.00%
2021/04/01	4	26.03	51	26.10	26.10	-47	26,703	-0.18%
2021/03/31	5	26.12	11.1	26.16	26.10	-6.1	26,666	-0.02%
2021/03/30	9	26.10	3.7	26.12	26.20	5.3	26,416	0.02%
2021/03/29	1	26.20	68.6	26.20	26.20	-67.6	26,210	-0.26%
2021/03/26	16	26.10	12	26.11	26.20	4	26,057	0.02%
2021/03/25	1	26.00	0	0.00	26.05	1	25,970	0.00%
2021/03/24	2.9	25.98	17.3	26.00	26.00	-14.4	25,933	-0.06%
2021/03/23	2.2	26.00	4	26.01	25.90	-1.8	26,008	-0.01%
2021/03/22	60	25.99	1	25.95	25.95	59	25,951	0.23%
2021/03/19	21.1	25.94	1	26.02	26.05	20.1	26,046	0.08%
2021/03/18	4	26.10	13	26.10	26.10	-9	25,737	-0.03%
2021/03/17	6.1	26.10	8	26.15	26.00	-1.9	25,731	-0.01%
2021/03/16	20.4	26.15	8.1	26.19	26.20	12.3	25,656	0.05%
2021/03/15	3	26.10	5	26.05	26.10	-2	25,622	-0.01%
2021/03/12	19	25.87	132.1	25.80	25.95	-113.1	25,843	-0.44%	大賣/鉅額交易
2021/03/11	22	26.02	1	25.90	25.90	21	25,925	0.08%
2021/03/10	65	26.03	11.1	25.95	26.00	53.9	25,775	0.21%
2021/03/09	3	25.52	49	25.65	25.70	-46	25,339	-0.18%
2021/03/08	1	25.35	7	25.16	25.15	-6	25,064	-0.02%
2021/03/05	2	25.13	1	25.20	25.05	1	25,058	0.00%
2021/03/04	5	25.05	10	25.05	25.10	-5	25,593	-0.02%
2021/03/03	1	25.25	2	25.30	25.25	-1	25,461	0.00%
2021/03/02	8	25.50	2.2	25.47	25.15	5.8	25,283	0.02%
2021/02/26	10.3	25.29	2.2	25.30	25.25	8.2	25,295	0.03%
2021/02/25	50	25.50	42	25.57	25.75	8	24,685	0.03%
2021/02/24	2	25.50	4	25.41	25.35	-2	24,484	-0.01%
2021/02/23	7	25.09	4	25.05	25.25	3	24,729	0.01%
2021/02/22	14	24.85	0	0.00	24.85	14	24,809	0.06%
2021/02/19	3	24.87	9	24.88	24.90	-6	25,091	-0.02%
2021/02/18	2.1	25.00	0	0.00	24.90	2.1	25,108	0.01%
2021/02/17	50	24.80	43	24.85	24.70	7	25,169	0.03%
2021/02/05	6	24.03	0.7	24.15	24.10	5.3	24,668	0.02%
2021/02/04	4	24.04	11	24.04	24.00	-7	24,738	-0.03%
2021/02/03	19.7	24.00	0	0.00	23.95	19.7	25,528	0.08%
2021/02/02	8	23.89	2	24.20	24.10	6	25,657	0.02%
2021/02/01	11	23.84	10.2	23.75	23.90	0.8	25,792	0.00%
2021/01/29	69	23.80	0	0.00	23.60	69	25,749	0.27%
2021/01/28	44	24.01	45	24.03	24.00	-1	24,919	0.00%
2021/01/27	2.3	24.30	1	24.30	24.20	1.3	24,495	0.01%
2021/01/26	10.6	24.14	2	24.15	24.10	8.6	24,330	0.04%
2021/01/25	23	24.25	2	24.20	24.25	21	24,011	0.09%
2021/01/22	6	24.31	1	24.30	24.30	5	24,061	0.02%
2021/01/21	51	24.56	6.2	24.51	24.50	44.8	23,998	0.19%
2021/01/20	25	24.68	68.5	24.62	24.55	-43.5	23,734	-0.18%
2021/01/19	0	0.00	7	24.89	24.90	-7	23,204	-0.03%
2021/01/18	10	24.90	0	0.00	24.90	10	23,246	0.04%
2021/01/15	33	25.05	4	25.01	25.00	29	23,093	0.13%
2021/01/14	0	0.00	1	25.30	25.20	-1	23,056	0.00%
2021/01/13	1	25.30	1	25.30	25.30	0	23,141	0.00%
2021/01/12	3	25.20	7	25.40	25.30	-4	23,295	-0.02%
2021/01/08	1.4	25.32	3	25.27	25.50	-1.6	23,573	-0.01%
2021/01/07	1	25.15	3	25.22	25.20	-2	23,465	-0.01%
2021/01/06	12	25.16	3	25.17	25.20	9	23,392	0.04%
2021/01/05	2	25.25	5	25.20	25.30	-3	23,250	-0.01%
2021/01/04	1	25.30	39.1	25.40	25.35	-38.1	23,389	-0.16%
2020/12/31	0	0.00	15	25.51	25.55	-15	23,478	-0.06%
2020/12/30	2	25.45	4.9	25.28	25.70	-2.9	23,358	-0.01%
2020/12/29	0	0.00	47	24.93	25.00	-47	23,076	-0.20%
2020/12/28	25	24.91	5	24.90	24.95	20	23,218	0.09%
2020/12/25	3	24.97	29.4	25.01	25.00	-26.4	23,198	-0.11%
2020/12/23	0	0.00	0.2	25.10	24.95	-0.2	23,360	0.00%
2020/12/22	4	25.11	14	25.15	25.00	-10	23,614	-0.04%
2020/12/21	0	0.00	3	25.25	25.30	-3	24,413	-0.01%
2020/12/18	3	25.25	6	25.35	25.15	-3	24,630	-0.01%
2020/12/17	1	25.35	1.8	25.33	25.30	-0.8	25,044	0.00%
2020/12/16	1	25.10	6	25.20	25.25	-5	25,276	-0.02%
2020/12/15	6	24.88	1	24.90	24.85	5	25,416	0.02%
2020/12/14	5	25.02	2	25.05	25.00	3	25,176	0.01%
2020/12/11	6	25.08	5	25.09	25.10	1	25,001	0.00%
2020/12/10	5	25.00	5.2	25.05	25.00	-0.2	24,867	0.00%
2020/12/09	4	25.04	7	25.04	25.10	-3	24,773	-0.01%
2020/12/08	13.3	25.01	78	24.99	25.05	-64.7	24,550	-0.26%
2020/12/07	10.5	25.19	0	0.00	25.15	10.5	24,111	0.04%
2020/12/04	11.3	25.30	1.2	25.36	25.40	10.1	24,198	0.04%
2020/12/03	3	25.27	8.9	25.22	25.25	-5.9	24,136	-0.02%
2020/12/02	7	25.17	2	25.15	25.30	5	24,269	0.02%
2020/12/01	9	25.20	0.1	25.40	25.30	8.9	24,275	0.04%
2020/11/30	23	25.35	0	25.40	25.15	23	24,224	0.09%
2020/11/27	30	25.40	0	0.00	25.45	30	24,017	0.12%
2020/11/26	2	25.43	0	0.00	25.55	2	24,056	0.01%
2020/11/25	58	25.42	0	0.00	25.40	58	24,236	0.24%
2020/11/24	2	25.60	2	25.63	25.75	0	24,014	0.00%
2020/11/23	2.1	25.55	3	25.55	25.60	-0.9	23,973	0.00%
2020/11/20	13	25.36	5	25.34	25.35	8	23,919	0.03%
2020/11/19	7.9	25.54	24.4	25.54	25.65	-16.5	23,463	-0.07%
2020/11/18	9	25.86	0	0.00	25.85	9	23,071	0.04%
2020/11/17	4	25.98	5	25.97	26.10	-1	22,736	0.00%
2020/11/16	2	26.13	37	26.11	26.15	-35	23,108	-0.15%
2020/11/13	4	26.03	1	26.00	26.10	3	23,188	0.01%
2020/11/12	0	26.15	2	26.08	26.15	-2	23,264	-0.01%
2020/11/11	10	26.30	26	26.35	26.50	-16	23,204	-0.07%
2020/11/10	7	25.71	4.4	25.79	25.80	2.6	22,260	0.01%
2020/11/09	1	25.45	5	25.40	25.45	-4	21,970	-0.02%
2020/11/06	10	25.20	61	25.20	25.30	-51	21,709	-0.23%
2020/11/05	3	25.00	22	25.00	25.05	-19	21,637	-0.09%
2020/11/04	5	24.92	3	25.00	24.85	2	21,638	0.01%
2020/11/03	0.2	24.80	6	24.73	24.90	-5.8	21,556	-0.03%
2020/11/02	21	24.30	2.2	24.33	24.60	18.8	21,661	0.09%
2020/10/30	29	24.26	10	24.27	24.30	19	21,827	0.09%
2020/10/29	44.7	24.40	1	24.35	24.35	43.7	21,638	0.20%
2020/10/28	9.5	24.71	3	24.65	24.70	6.5	21,705	0.03%
2020/10/27	5	24.73	9	24.70	24.75	-4	21,812	-0.02%
2020/10/26	2.7	25.00	12	24.86	24.95	-9.3	22,009	-0.04%
2020/10/23	24	24.88	1	24.75	24.75	23	22,506	0.10%
2020/10/22	7	24.59	1	24.80	24.80	6	25,008	0.02%
2020/10/21	4	24.58	1	24.65	24.50	3	26,046	0.01%
2020/10/20	17	24.62	1	24.60	24.70	16	26,460	0.06%
2020/10/19	40	24.83	0	0.00	24.75	40	26,540	0.15%
2020/10/16	13	24.92	0.1	25.00	24.90	12.9	26,756	0.05%
2020/10/15	12	24.97	0	0.00	25.05	12	26,830	0.04%
2020/10/14	29	25.11	0	0.00	25.15	29	26,846	0.11%
2020/10/13	19	25.12	0	0.00	25.15	19	27,029	0.07%
2020/10/12	5	25.17	1.3	25.33	25.35	3.7	27,217	0.01%
2020/10/08	9	25.31	0.4	25.50	25.35	8.6	27,219	0.03%
2020/10/07	3.4	25.66	0	0.00	25.60	3.4	27,207	0.01%
2020/10/06	8	25.66	0	0.00	25.75	8	27,617	0.03%
2020/10/05	1	25.50	2.4	25.49	25.45	-1.4	27,813	-0.01%
2020/09/30	1	25.85	16.3	25.86	25.60	-15.3	27,790	-0.06%
2020/09/29	2	25.80	8	25.95	25.80	-6	27,958	-0.02%
2020/09/28	2	25.83	7	25.75	25.90	-5	28,192	-0.02%
2020/09/25	5	25.40	11	25.28	25.30	-6	28,384	-0.02%
2020/09/24	54.1	24.99	57	25.09	24.90	-2.9	28,287	-0.01%
2020/09/23	56	25.55	0	0.00	25.55	56	27,546	0.20%
2020/09/22	21.2	25.66	109	25.84	25.60	-87.8	27,331	-0.32%	大賣/
2020/09/21	17	26.11	23	26.23	26.05	-6	27,043	-0.02%
2020/09/18	7.3	26.45	0	0.00	26.40	7.3	26,918	0.03%
2020/09/17	6	26.51	0	0.00	26.60	6	26,755	0.02%
2020/09/16	11.5	26.64	1	26.60	26.70	10.5	26,831	0.04%
2020/09/15	3	26.58	0	0.00	26.60	3	26,935	0.01%
2020/09/14	2	26.55	0	0.00	26.60	2	27,256	0.01%
2020/09/11	1	26.65	0	0.00	26.70	1	27,304	0.00%
2020/09/10	12	26.60	0	0.00	26.70	12	27,557	0.04%
2020/09/09	5	26.38	1	26.45	26.60	4	27,873	0.01%
2020/09/08	5	26.56	6	26.60	26.60	-1	27,947	0.00%
2020/09/07	6	26.57	0	0.00	26.70	6	28,718	0.02%
2020/09/04	68	26.67	60	26.73	26.65	8	29,062	0.03%
2020/09/03	6.8	26.83	5	26.80	26.85	1.8	29,103	0.01%
2020/09/02	30	26.86	4.8	26.91	26.90	25.2	29,261	0.09%
2020/09/01	1	27.05	0	0.00	27.20	1	29,059	0.00%
2020/08/31	6	27.18	3	27.05	27.20	3	29,157	0.01%
2020/08/28	1	27.15	0.6	27.30	27.20	0.4	29,474	0.00%
2020/08/27	4	27.19	0.2	27.30	27.20	3.8	29,939	0.01%
2020/08/26	2.3	27.31	12	27.30	27.35	-9.7	30,396	-0.03%
2020/08/25	1	27.30	2	27.28	27.25	-1	30,506	0.00%
2020/08/24	2.1	27.11	1	27.15	27.05	1.1	31,756	0.00%
2020/08/20	40	26.92	12	27.33	27.05	28	32,276	0.09%
2020/08/19	7	27.87	26	27.86	27.55	-19	32,031	-0.06%
2020/08/18	1	27.30	17	27.34	27.50	-16	31,835	-0.05%
2020/08/17	3	27.00	14.3	27.02	27.10	-11.3	32,140	-0.04%
2020/08/14	4	26.85	5	26.95	26.95	-1	32,209	0.00%
2020/08/13	12	26.92	1	27.05	27.00	11	32,374	0.03%
2020/08/12	25	26.88	10	26.85	26.85	15	32,598	0.05%
2020/08/11	21	26.91	152	26.92	26.85	-131	32,816	-0.40%	大賣/鉅額交易
2020/08/10	8.8	26.91	3.2	26.91	26.85	5.6	32,858	0.02%
2020/08/07	117	26.95	1.5	27.03	26.90	115.5	32,913	0.35%	大買/鉅額交易
2020/08/06	9	26.94	7	26.98	27.00	2	33,007	0.01%
2020/08/05	15	26.93	0	0.00	26.90	15	33,092	0.05%
2020/08/04	6	26.98	0	0.00	27.10	6	33,189	0.02%
2020/08/03	13	26.86	0	0.00	26.80	13	33,177	0.04%
2020/07/31	8	27.14	2	27.15	27.10	6	32,897	0.02%
2020/07/30	5.6	27.17	3	27.25	27.25	2.6	32,868	0.01%
2020/07/29	45	27.33	2	27.40	27.20	43	32,705	0.13%
2020/07/28	127.9	26.82	11	26.62	26.95	116.9	32,413	0.36%	大買/鉅額交易
2020/07/27	7	28.96	52	28.99	28.95	-45	30,383	-0.15%
2020/07/24	37	28.94	0	0.00	28.95	37	29,551	0.13%
2020/07/23	5.1	29.08	0	0.00	29.10	5.1	29,042	0.02%
2020/07/22	203	29.15	150	29.20	29.20	53	28,988	0.18%	大買/大賣/
2020/07/21	15	29.25	9	29.26	29.25	6	28,612	0.02%
2020/07/20	187	29.16	0	0.00	29.25	187	28,624	0.65%	大買/鉅額交易
2020/07/17	5	29.14	20	29.11	29.15	-15	28,770	-0.05%
2020/07/16	2	28.90	7	28.94	28.95	-5	29,162	-0.02%
2020/07/15	12	28.82	5	28.87	28.85	7	29,174	0.02%
2020/07/14	17.3	28.84	4	28.88	28.80	13.3	29,484	0.05%
2020/07/13	1	28.75	51	28.77	28.80	-50	29,705	-0.17%
2020/07/09	13	28.47	5.1	28.50	28.30	7.9	30,300	0.03%
2020/07/08	3	28.32	7.2	28.40	28.45	-4.2	30,544	-0.01%
2020/07/07	14.3	28.45	9	28.23	28.30	5.3	30,728	0.02%
2020/07/06	8	28.35	13	28.28	28.40	-5	31,080	-0.02%
2020/07/03	0.1	28.15	11	28.07	28.10	-10.9	31,273	-0.03%
2020/07/02	4	28.03	1	28.05	28.05	3	31,621	0.01%
2020/07/01	4	27.95	1	28.00	28.00	3	32,269	0.01%
2020/06/29	17	27.72	3	27.75	27.80	14	32,870	0.04%
2020/06/24	1	28.00	0	0.00	27.95	1	33,276	0.00%
2020/06/23	10	27.75	10	27.84	27.95	0	34,143	0.00%
2020/06/22	23	27.71	7	27.80	27.80	16	34,936	0.05%
2020/06/19	80	27.88	3	27.90	27.80	77	36,670	0.21%
2020/06/18	0	0.00	1	28.00	28.00	-1	37,548	0.00%
2020/06/17	4	28.01	2	28.00	28.05	2	38,448	0.01%
2020/06/16	0	0.00	57	28.06	28.05	-57	41,134	-0.14%
2020/06/15	32	27.67	46	27.63	27.50	-14	44,287	-0.03%
2020/06/12	28	27.56	15	27.66	27.65	13	46,443	0.03%
2020/06/11	5	28.16	3	28.40	28.00	2	48,087	0.00%
2020/06/10	4	28.23	24	28.26	28.35	-20	48,827	-0.04%
2020/06/09	7	28.13	12	28.15	28.20	-5	50,493	-0.01%
2020/06/08	35.1	28.09	32	28.05	28.10	3.1	52,153	0.01%
2020/06/05	7	27.96	0	0.00	28.00	7	52,394	0.01%
2020/06/04	13	27.98	10	28.00	28.10	3	52,914	0.01%
2020/06/03	154	28.10	70	28.03	28.20	84	53,442	0.16%	大買/
2020/06/02	5	27.54	3	27.35	27.55	2	53,144	0.00%
2020/06/01	2	27.10	0	0.00	27.05	2	52,883	0.00%
2020/05/29	33	26.81	1	26.75	26.65	32	52,809	0.06%
2020/05/28	27	26.91	1	26.90	26.80	26	51,720	0.05%
2020/05/27	24	26.90	20	26.90	26.95	4	51,943	0.01%
2020/05/26	1	27.00	4	27.03	26.90	-3	52,311	-0.01%
2020/05/25	5	26.74	78.1	26.61	26.85	-73.1	52,400	-0.14%
2020/05/22	14.5	26.84	0	0.00	26.75	14.5	52,542	0.03%
2020/05/21	17	27.01	1	27.00	27.00	16	52,286	0.03%
2020/05/20	3	27.07	5.3	26.98	27.00	-2.3	52,172	0.00%
2020/05/19	8	26.96	15	27.00	26.90	-7	52,337	-0.01%
2020/05/18	2	26.83	3	26.85	26.80	-1	52,591	0.00%
2020/05/15	23	26.90	0	0.00	26.95	23	52,388	0.04%
2020/05/14	27	26.95	0	0.00	26.90	27	52,322	0.05%
2020/05/13	2	27.10	0	0.00	27.15	2	52,245	0.00%
2020/05/12	1	26.90	3	26.90	26.85	-2	52,304	0.00%
2020/05/11	14	27.11	1.1	27.16	27.05	12.9	52,086	0.02%
2020/05/08	3	26.90	0	0.00	26.85	3	51,777	0.01%
2020/05/07	9	26.89	0	0.00	26.80	9	51,779	0.02%
2020/05/06	7	26.76	2	26.75	26.85	5	51,838	0.01%
2020/05/05	6.3	26.97	0	0.00	26.85	6.3	51,890	0.01%
2020/05/04	12.6	26.83	6.5	26.67	26.80	6.1	52,065	0.01%
2020/04/30	2	27.33	18.1	27.15	27.30	-16.1	51,954	-0.03%
2020/04/29	2	26.75	107	26.78	26.75	-105	51,951	-0.20%	大賣/鉅額交易
2020/04/28	6	26.31	1	26.30	26.40	5	52,197	0.01%
2020/04/27	3	26.15	10	26.16	26.20	-7	53,523	-0.01%
2020/04/24	0	0.00	2	25.70	25.70	-2	53,499	0.00%
2020/04/23	10	25.55	0	0.00	25.50	10	53,577	0.02%
2020/04/22	27	25.38	21	25.34	25.35	6	53,322	0.01%
2020/04/21	36	25.71	23	25.52	25.60	13	53,060	0.02%
2020/04/20	7	26.11	12	26.16	26.20	-5	52,741	-0.01%
2020/04/17	23.6	26.47	44	26.60	26.30	-20.4	52,728	-0.04%
2020/04/16	29	26.40	2	26.35	26.40	27	52,423	0.05%
2020/04/15	11	26.54	3	26.55	26.65	8	52,003	0.02%
2020/04/14	14	26.09	125	26.14	26.05	-111	51,453	-0.22%	大賣/鉅額交易
2020/04/13	87	25.64	3	25.50	25.50	84	50,789	0.17%
2020/04/10	7.4	25.80	67	25.66	25.85	-59.6	50,395	-0.12%
2020/04/09	187	25.55	32	25.41	25.50	155	50,027	0.31%	大買/鉅額交易
2020/04/08	14	24.95	20	24.76	25.00	-6	49,387	-0.01%
2020/04/07	25	24.46	19.1	24.47	24.60	5.9	48,829	0.01%
2020/04/06	58	23.98	51	23.75	24.25	7	48,303	0.01%
2020/04/01	23.8	24.38	6	24.35	24.25	17.8	47,488	0.04%
2020/03/31	22	24.42	45	24.40	24.25	-23	47,045	-0.05%
2020/03/30	56	23.51	7.3	24.14	24.10	48.7	46,440	0.10%
2020/03/27	6	24.44	10	24.61	24.20	-4	45,793	-0.01%
2020/03/26	20	23.93	34	24.10	24.10	-14	44,854	-0.03%
2020/03/25	81	24.11	106	24.14	24.20	-25	44,137	-0.06%	大賣/
2020/03/24	7	22.70	108	22.90	22.55	-101	42,342	-0.24%	大賣/鉅額交易
2020/03/23	34	21.37	39	20.75	21.20	-5	41,251	-0.01%
2020/03/20	174	21.32	289	20.73	22.00	-115	40,385	-0.28%	大買/大賣/鉅額交易
2020/03/19	348.1	20.14	312	20.05	20.00	36.1	37,521	0.10%	大買/大賣/
2020/03/18	143	22.66	9	22.57	22.20	134	34,172	0.39%	大買/鉅額交易
2020/03/17	127	23.80	1	23.65	23.55	126	31,722	0.40%	大買/鉅額交易
2020/03/16	38	25.59	22	25.62	25.20	16	29,142	0.05%
2020/03/13	41	25.39	16	25.18	26.50	25	27,814	0.09%
2020/03/12	215	27.39	122	27.35	27.05	93	25,814	0.36%	大買/大賣/
2020/03/11	110	28.09	0	0.00	27.80	110	23,779	0.46%	大買/鉅額交易
2020/03/10	31	27.73	31.2	27.76	28.00	-0.2	23,290	0.00%
2020/03/09	56	28.28	200.9	28.34	28.15	-144.9	22,550	-0.64%	大賣/鉅額交易
2020/03/06	15	29.11	5	29.05	29.10	10	21,517	0.05%
2020/03/05	93.3	29.27	13	29.29	29.50	80.3	21,338	0.38%
2020/03/04	20	28.70	3.3	28.77	29.00	16.7	21,176	0.08%
2020/03/03	6.3	28.89	1	28.95	28.80	5.3	20,984	0.03%
2020/03/02	9.2	28.62	99	28.65	28.65	-89.8	20,932	-0.43%
2020/02/27	31	29.05	0	0.00	29.05	31	20,703	0.15%
2020/02/26	27	29.34	3	29.30	29.30	24	20,238	0.12%
2020/02/25	14	29.25	1	29.65	29.55	13	19,898	0.07%
2020/02/24	17.1	29.56	0.2	29.65	29.50	16.9	19,823	0.09%
2020/02/21	1	29.85	51	30.00	29.85	-50	19,619	-0.25%
2020/02/20	5	30.03	6.6	30.17	30.00	-1.6	19,522	-0.01%
2020/02/19	2	29.68	19.1	29.75	29.85	-17.1	19,144	-0.09%
2020/02/18	0	0.00	2	29.00	29.10	-2	18,671	-0.01%
2020/02/17	17	28.82	1	28.80	29.00	16	18,647	0.09%
2020/02/14	16	28.94	0	0.00	28.90	16	18,642	0.09%
2020/02/13	1	29.00	1	29.00	29.00	0	18,620	0.00%
2020/02/12	0.2	28.85	1	28.85	28.75	-0.9	18,683	0.00%
2020/02/11	0	0.00	6	28.78	28.75	-6	18,687	-0.03%
2020/02/10	3.1	28.61	2	28.50	28.70	1.1	18,861	0.01%
2020/02/07	3	28.77	0	0.00	28.70	3	18,737	0.02%
2020/02/06	2	29.03	2.4	29.03	29.10	-0.4	18,665	0.00%
2020/02/05	0.5	28.90	1	28.90	28.85	-0.5	18,499	0.00%
2020/02/04	192.2	28.57	6	28.52	28.65	186.2	18,357	1.01%	大買/鉅額交易
2020/02/03	46	27.56	25	27.56	28.05	21	18,545	0.11%
2020/01/31	7	28.27	1	28.35	28.10	6	18,420	0.03%
2020/01/30	24	28.21	193	28.25	28.10	-169	17,785	-0.95%	大賣/鉅額交易
2020/01/20	9	29.29	7	29.24	29.30	2	16,237	0.01%
2020/01/16	1	28.70	0	0.00	28.85	1	15,868	0.01%
2020/01/15	1	28.50	4	28.64	28.60	-3	15,794	-0.02%
2020/01/14	4	28.78	5	28.90	28.65	-1	15,721	-0.01%
2020/01/13	54	28.22	0	0.00	28.55	54	15,440	0.35%
2020/01/10	0	0.00	75	28.14	28.10	-75	15,239	-0.49%
2020/01/09	1	27.90	7	27.75	27.90	-6	15,069	-0.04%
2020/01/08	4	27.71	2	27.75	27.70	2	15,230	0.01%
2020/01/07	2.2	27.73	0	0.00	27.80	2.2	15,216	0.01%
2020/01/06	12.3	27.89	2	27.80	27.80	10.3	15,294	0.07%
2020/01/03	4	27.93	0	0.00	28.00	4	15,410	0.03%
2020/01/02	12	27.90	0	0.00	27.95	12	15,482	0.08%
2019/12/31	6	27.94	0	0.00	27.90	6	15,445	0.04%
2019/12/30	2	27.93	0	0.00	28.00	2	15,516	0.01%
2019/12/26	1	27.85	1	27.90	27.85	0	15,592	0.00%
2019/12/25	5	27.95	5	27.93	27.90	0	15,758	0.00%
2019/12/24	3	27.90	0	0.00	27.90	3	15,911	0.02%
2019/12/23	2	27.75	2.7	27.79	27.90	-0.7	15,950	0.00%
2019/12/20	2	27.75	2	27.80	27.75	0	15,979	0.00%
2019/12/19	13	27.71	0	0.00	27.75	13	15,914	0.08%
2019/12/18	16.1	27.75	15.4	27.75	27.85	0.7	15,907	0.00%
2019/12/17	0	0.00	1.7	27.66	27.75	-1.7	16,078	-0.01%
2019/12/16	1	27.60	1	27.65	27.60	0	16,049	0.00%
2019/12/13	0.5	27.55	1	27.50	27.55	-0.5	16,073	0.00%
2019/12/12	12	27.40	2	27.45	27.40	10	16,057	0.06%
2019/12/11	2	27.25	3	27.28	27.30	-1	16,098	-0.01%
2019/12/10	2	27.23	0	0.00	27.30	2	16,264	0.01%
2019/12/09	7	27.20	0	0.00	27.25	7	16,537	0.04%
2019/12/06	0	0.00	1	27.20	27.15	-1	17,030	-0.01%
2019/12/03	11	27.40	1	27.35	27.35	10	17,190	0.06%
2019/12/02	2	27.08	1	27.25	27.25	1	17,201	0.01%
2019/11/29	2.3	27.09	0.2	27.20	27.05	2.1	17,281	0.01%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	70	27.15	1	27.20	27.30	69	17,356	0.40%
2019/11/26	0	0.00	1	27.40	27.20	-1	17,278	-0.01%
2019/11/25	7	27.19	0	0.00	27.15	7	16,797	0.04%
2019/11/22	8	27.21	0	0.00	27.30	8	16,888	0.05%
2019/11/21	1	27.25	1	27.30	27.35	0	16,943	0.00%
2019/11/20	1	27.40	0	0.00	27.55	1	16,831	0.01%
2019/11/19	1	27.55	0	0.00	27.65	1	16,890	0.01%
2019/11/15	3	27.33	0	0.00	27.25	3	17,072	0.02%
2019/11/14	3	27.05	0	0.00	27.05	3	17,235	0.02%
2019/11/13	1	27.25	0	0.00	27.15	1	17,353	0.01%
2019/11/12	0	0.00	0.6	27.35	27.25	-0.6	17,339	0.00%
2019/11/11	12	27.33	0.9	27.40	27.30	11.1	17,327	0.06%
2019/11/08	1	27.60	0	0.00	27.60	1	17,195	0.01%
2019/11/07	7	27.59	5	27.70	27.60	2	17,273	0.01%
2019/11/06	2.1	27.90	9	27.86	27.95	-6.9	17,197	-0.04%
2019/11/05	4.3	27.88	2	27.85	27.90	2.3	17,289	0.01%
2019/11/04	1	27.65	0	0.00	27.75	1	17,563	0.01%
2019/11/01	21	27.49	0	0.00	27.50	21	17,925	0.12%
2019/10/31	14	27.71	4	27.78	27.55	10	18,214	0.05%
2019/10/30	3.3	27.46	11	27.30	27.40	-7.7	18,214	-0.04%
2019/10/29	1	26.90	5.1	26.85	26.90	-4.1	18,010	-0.02%
2019/10/28	0	0.00	1	26.75	26.80	-1	18,203	-0.01%
2019/10/25	1	26.65	0	0.00	26.70	1	18,649	0.01%
2019/10/24	4	26.60	10.4	26.60	26.70	-6.4	19,125	-0.03%
2019/10/23	10	26.50	0	0.00	26.35	10	20,671	0.05%
2019/10/22	0.9	26.55	5.7	26.46	26.55	-4.8	21,359	-0.02%
2019/10/21	3	26.25	1	26.25	26.30	2	21,715	0.01%
2019/10/18	10	26.38	0	0.00	26.40	10	22,047	0.05%
2019/10/16	1	26.50	29.4	26.45	26.40	-28.4	22,101	-0.13%
2019/10/15	0	0.00	1	26.20	26.40	-1	22,027	0.00%
2019/10/14	0	0.00	0.1	26.40	26.30	-0.1	22,065	0.00%
2019/10/08	14	26.49	0	0.00	26.30	14	22,168	0.06%
2019/10/07	0	0.00	1	26.25	26.25	-1	22,494	0.00%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	2	26.23	0	0.00	26.20	2	22,613	0.01%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/10/01	0.4	26.55	0	0.00	26.50	0.4	22,573	0.00%
2019/09/27	2	26.30	2	26.30	26.25	0	22,506	0.00%
2019/09/26	4	26.45	0	0.00	26.40	4	22,495	0.02%
2019/09/25	2	26.60	0	0.00	26.55	2	22,583	0.01%
2019/09/24	1	26.50	2	26.73	26.75	-1	22,930	0.00%
2019/09/23	10	26.75	0	0.00	26.60	10	23,043	0.04%
2019/09/20	5	26.50	107	26.60	26.80	-102	23,223	-0.44%	大賣/鉅額交易
2019/09/19	6	26.43	14.4	26.50	26.60	-8.4	22,928	-0.04%
2019/09/18	20	26.55	3	26.50	26.60	17	22,929	0.07%
2019/09/17	0	0.00	4	26.15	26.35	-4	22,955	-0.02%
2019/09/16	0	0.00	0.1	26.45	26.35	-0.1	23,115	0.00%
2019/09/12	3	26.47	3	26.47	26.40	0	23,217	0.00%
2019/09/11	3.8	26.54	11	26.41	26.55	-7.2	23,404	-0.03%
2019/09/10	22	26.34	2.4	26.44	26.50	19.6	23,314	0.08%
2019/09/09	0	0.00	1.3	25.92	25.95	-1.3	23,108	-0.01%
2019/09/06	1	25.45	0	0.00	25.50	1	23,148	0.00%
2019/09/05	2.6	25.43	1	25.45	25.35	1.6	23,710	0.01%
2019/09/04	1	25.40	0	0.00	25.30	1	25,069	0.00%
2019/09/03	0	0.00	7	25.64	25.50	-7	26,001	-0.03%
2019/09/02	0.4	25.50	13	25.45	25.40	-12.6	26,062	-0.05%
2019/08/29	4	24.86	0	0.00	24.95	4	26,212	0.02%
2019/08/28	2.2	24.93	0	0.00	24.95	2.2	26,278	0.01%
2019/08/27	0	0.00	0.4	25.00	24.90	-0.4	26,610	0.00%
2019/08/26	6	24.77	0	0.00	24.75	6	26,731	0.02%
2019/08/23	0	0.00	1	24.95	24.95	-1	27,028	0.00%
2019/08/22	3	25.00	0	0.00	24.85	3	27,080	0.01%
2019/08/21	2	25.15	0	0.00	25.00	2	27,472	0.01%
2019/08/16	1	24.80	1	25.05	25.10	0	27,509	0.00%
2019/08/15	3	24.85	0	0.00	24.95	3	27,574	0.01%
2019/08/13	6	25.00	16	25.00	24.95	-10	28,151	-0.04%
2019/08/12	0	0.00	30	25.20	25.15	-30	28,133	-0.11%
2019/08/08	30	25.25	0	0.00	25.25	30	28,093	0.11%
2019/08/07	2.9	24.98	2	24.95	24.95	0.9	28,051	0.00%
2019/08/06	8	24.84	1	25.05	25.00	7	28,144	0.02%
2019/08/05	27	24.92	3	25.00	25.00	24	27,843	0.09%
2019/08/02	9	25.17	7	25.31	25.25	2	27,540	0.01%
2019/08/01	41.4	25.60	1.3	25.80	25.60	40	27,284	0.15%
2019/07/31	3	25.93	8	25.86	26.00	-5	26,895	-0.02%
2019/07/30	9	25.76	7	25.61	25.65	2	26,736	0.01%
2019/07/29	7	25.94	11	25.86	25.85	-4	26,960	-0.01%
2019/07/26	26	26.18	17	26.19	26.15	9	26,721	0.03%
2019/07/25	53	26.52	15	26.58	26.30	38	26,367	0.14%
2019/07/24	8	28.19	59	28.21	28.10	-51	24,865	-0.21%
2019/07/23	9	27.99	0.2	28.10	28.10	8.8	24,492	0.04%
2019/07/22	63	27.88	6.6	27.83	27.95	56.4	24,260	0.23%
2019/07/19	10	27.35	10	27.40	27.50	0	23,851	0.00%
2019/07/18	5	27.20	0	0.00	27.20	5	23,830	0.02%
2019/07/17	7.3	27.25	30	27.25	27.15	-22.7	23,844	-0.10%
2019/07/16	6.2	27.30	0	0.00	27.35	6.2	23,729	0.03%
2019/07/15	18	27.35	0.9	27.50	27.50	17.1	23,605	0.07%
2019/07/12	6.2	27.40	13.2	27.35	27.35	-7	23,437	-0.03%
2019/07/11	4	27.05	24	27.08	27.20	-20	23,233	-0.09%
2019/07/10	3	26.45	2	26.40	26.50	1	22,762	0.00%
2019/07/09	8	26.36	0	0.00	26.20	8	22,823	0.04%
2019/07/08	3	26.32	0	0.00	26.35	3	23,065	0.01%
2019/07/04	32	26.25	0	0.00	26.40	32	23,236	0.14%
2019/07/02	2	25.88	0	0.00	25.90	2	23,672	0.01%
2019/07/01	26.1	25.99	51	25.96	26.00	-24.9	23,789	-0.10%
2019/06/28	3	26.03	0	0.00	26.00	3	23,488	0.01%
2019/06/27	11	26.31	5	26.30	26.35	6	23,380	0.03%
2019/06/26	0	0.00	3.3	26.35	26.30	-3.3	23,307	-0.01%
2019/06/25	20	26.43	10	26.45	26.45	10	23,461	0.04%
2019/06/24	5	26.30	5	26.25	26.50	0	23,674	0.00%
2019/06/21	0	0.00	0.1	26.30	26.25	-0.1	23,732	0.00%
2019/06/20	5	26.25	5	26.50	26.30	0	23,667	0.00%
2019/06/19	5	26.10	2	26.30	26.35	3	23,701	0.01%
2019/06/18	1	25.90	2	25.95	25.95	-1	23,540	0.00%
2019/06/17	6	25.90	8	26.20	25.90	-2	23,709	-0.01%
2019/06/14	60	25.94	0	0.00	25.90	60	23,776	0.25%
2019/06/13	10	25.52	11	25.59	25.55	-1	24,075	0.00%
2019/06/12	27	25.74	106	25.73	25.80	-79	23,782	-0.33%	大賣/
2019/06/11	19.1	26.79	27	26.55	26.55	-7.9	22,365	-0.04%
2019/06/10	5	27.35	0	0.00	27.30	5	21,359	0.02%
2019/06/06	2	27.15	0	0.00	27.40	2	21,216	0.01%
2019/06/05	1	27.25	0	0.00	27.25	1	21,017	0.00%
2019/06/04	10	27.10	0	0.00	27.40	10	20,989	0.05%
2019/06/03	16	27.11	30.2	27.13	27.20	-14.2	21,008	-0.07%
2019/05/31	32	27.44	5.1	27.45	27.40	26.9	20,625	0.13%
2019/05/30	22	26.95	4.2	27.02	27.20	17.8	20,292	0.09%
2019/05/27	0	0.00	3	26.25	26.35	-3	19,647	-0.02%
2019/05/24	3.4	26.10	0	0.00	26.10	3.4	19,623	0.02%
2019/05/23	2	25.85	0	0.00	25.95	2	19,414	0.01%
2019/05/22	3	26.08	0	0.00	26.05	3	19,294	0.02%
2019/05/21	5	26.05	1	26.30	26.20	4	19,193	0.02%
2019/05/20	4	25.20	0	0.00	25.50	4	18,601	0.02%
2019/05/17	20	25.15	11	25.23	25.15	9	18,585	0.05%
2019/05/14	1	24.90	10	25.15	25.00	-9	18,916	-0.05%
2019/05/13	0	0.00	1	25.10	25.20	-1	18,807	-0.01%
2019/05/10	0	0.00	15	25.02	25.00	-15	18,849	-0.08%
2019/05/09	3	25.02	0	0.00	25.00	3	18,933	0.02%
2019/05/08	1	25.05	0	0.00	25.10	1	18,851	0.01%
2019/05/07	12	25.12	0	0.00	25.15	12	18,793	0.06%
2019/05/06	50	25.06	1	24.90	25.00	49	18,814	0.26%
2019/05/02	1	25.50	0	0.00	25.50	1	18,253	0.01%
2019/04/29	3	25.40	36	25.41	25.40	-33	18,211	-0.18%
2019/04/26	1	24.50	29.5	24.67	24.75	-28.5	17,998	-0.16%
2019/04/25	2	24.30	0	0.00	24.25	2	17,956	0.01%
2019/04/22	4.5	24.16	5	24.18	24.20	-0.5	17,908	0.00%
2019/04/19	1	24.05	2	24.00	24.10	-1	18,069	-0.01%
2019/04/18	2	23.90	10	23.90	24.00	-8	18,171	-0.04%
2019/04/17	1	23.95	3	23.98	23.95	-2	18,505	-0.01%
2019/04/16	0	0.00	4	23.94	23.90	-4	18,657	-0.02%
2019/04/15	1	23.75	1	23.85	24.00	0	18,807	0.00%
2019/04/12	11	23.77	0	0.00	23.85	11	18,693	0.06%
2019/04/11	20	23.88	6	23.88	23.90	14	18,397	0.08%
2019/04/10	8	23.94	1	23.95	24.00	7	18,284	0.04%
2019/04/09	17	23.89	0.5	24.00	24.00	16.5	18,336	0.09%
2019/04/08	26	23.95	0.4	24.00	23.95	25.6	18,029	0.14%
2019/04/03	16	23.85	2	24.00	24.00	14	17,704	0.08%
2019/04/02	14	23.90	2.8	23.93	24.00	11.2	17,400	0.06%
2019/04/01	9	23.84	0	0.00	23.85	9	17,289	0.05%
2019/03/29	3	23.57	1	23.60	23.75	2	17,047	0.01%
2019/03/28	7	23.40	0	0.00	23.60	7	16,965	0.04%
2019/03/27	14	23.48	0	0.00	23.45	14	16,785	0.08%
2019/03/26	1	23.50	0	0.00	23.55	1	16,543	0.01%
2019/03/25	104	23.45	3	23.50	23.45	101	16,759	0.60%	大買/鉅額交易
2019/03/22	4	23.59	6	23.58	23.60	-2	16,503	-0.01%
2019/03/21	1	23.30	20	23.30	23.35	-19	16,257	-0.12%
2019/03/19	6	23.22	21	23.25	23.30	-15	15,773	-0.09%
2019/03/18	66	23.10	3	23.10	23.10	63	15,502	0.41%
2019/03/14	1	22.45	0	0.00	22.35	1	14,889	0.01%
2019/03/13	2	22.40	0	0.00	22.40	2	15,168	0.01%
2019/03/11	13	22.18	0	0.00	22.10	13	15,236	0.09%
2019/03/08	4	22.13	0	0.00	22.10	4	15,446	0.03%
2019/03/05	0	0.00	5	22.15	22.15	-5	15,649	-0.03%
2019/02/26	4	22.01	0	0.00	22.00	4	15,641	0.03%
2019/02/25	0	0.00	2	21.85	22.00	-2	15,615	-0.01%
2019/02/20	0	0.00	6	21.78	21.80	-6	15,837	-0.04%
2019/02/19	2	21.65	2	21.70	21.60	0	15,772	0.00%
2019/02/15	0	0.00	1	21.60	21.55	-1	15,757	-0.01%
2019/02/14	10	21.85	1	21.85	21.80	9	15,741	0.06%
2019/02/13	1	21.90	12	21.81	21.90	-11	15,671	-0.07%
2019/02/12	1	21.50	2	21.55	21.60	-1	15,307	-0.01%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/30	1	21.30	5	21.40	21.35	-4	15,373	-0.03%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	1	21.20	56	21.15	21.30	-55	15,260	-0.36%
2019/01/25	0	0.00	1	21.20	21.20	-1	15,427	-0.01%
2019/01/23	10	21.15	0	0.00	21.15	10	15,689	0.06%
2019/01/21	27	21.30	30	21.32	21.40	-3	16,139	-0.02%
2019/01/18	0	0.00	1	21.15	21.20	-1	16,342	-0.01%
2019/01/17	6	20.81	0	0.00	20.95	6	16,698	0.04%
2019/01/16	1	21.00	0	0.00	21.00	1	17,012	0.01%
2019/01/15	0	0.00	1	21.00	21.10	-1	17,393	-0.01%
2019/01/14	1	20.90	0	0.00	21.00	1	17,507	0.01%
2019/01/11	1	20.90	0	0.00	21.00	1	17,687	0.01%
2019/01/07	50	20.30	0.1	20.40	20.30	49.9	18,123	0.28%
2019/01/04	1	20.15	2	20.13	20.20	-1	18,456	-0.01%
2019/01/03	2	20.10	0	0.00	20.10	2	19,529	0.01%
2019/01/02	1	20.20	0	0.00	20.10	1	19,757	0.01%
2018/12/27	0	0.00	1.1	20.20	20.25	-1.1	19,989	-0.01%
2018/12/26	10	20.00	0	0.00	20.00	10	20,202	0.05%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/21	14	20.01	0	0.00	20.00	14	20,553	0.07%
2018/12/19	2	20.10	21	20.11	20.20	-19	20,630	-0.09%
2018/12/18	12	20.01	0	0.00	20.05	12	20,689	0.06%
2018/12/14	5	20.50	5	20.65	20.50	0	20,668	0.00%
2018/12/11	6	20.20	0	0.00	20.20	6	20,699	0.03%
2018/12/10	7	20.28	0	0.00	20.20	7	20,823	0.03%
2018/12/07	1	20.45	0	0.00	20.35	1	20,881	0.00%
2018/12/06	6	20.48	0	0.00	20.45	6	20,842	0.03%
2018/12/05	15	20.69	0	0.00	20.65	15	20,622	0.07%
2018/12/04	3	20.83	0	0.00	20.90	3	20,671	0.01%
2018/11/30	0	20.85	1	20.80	20.80	-1	21,058	0.00%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/27	2.1	20.61	0	0.00	20.70	2.1	20,751	0.01%
2018/11/21	4	20.83	0	0.00	20.95	4	20,971	0.02%
2018/11/20	10	21.01	0	0.00	21.00	10	20,952	0.05%
2018/11/19	1	21.25	0	0.00	21.15	1	20,867	0.00%
2018/11/16	0.5	21.35	0	0.00	21.30	0.5	20,940	0.00%
2018/11/15	4	21.04	2	21.05	21.25	2	21,101	0.01%
2018/11/13	0	0.00	1	21.00	21.10	-1	21,146	0.00%
2018/11/12	4	21.10	0	0.00	21.10	4	21,230	0.02%
2018/11/08	3	21.05	3.9	21.27	21.35	-0.9	21,427	0.00%
2018/11/05	6	20.63	5	20.74	20.90	1	21,271	0.00%
2018/11/02	0.3	20.95	5	20.74	20.95	-4.7	21,327	-0.02%
2018/11/01	0	0.00	108	20.30	20.35	-108	21,475	-0.50%	大賣/鉅額交易
2018/10/31	1	20.45	3	20.50	20.50	-2	21,654	-0.01%
2018/10/30	4	19.88	0	0.00	19.85	4	21,381	0.02%
2018/10/29	5	19.65	0	0.00	19.60	5	21,457	0.02%
2018/10/26	3	19.95	1	19.90	19.85	2	21,237	0.01%
2018/10/25	8	19.81	15	20.00	19.95	-7	20,989	-0.03%
2018/10/24	11	20.19	6	20.13	20.40	5	20,864	0.02%
2018/10/23	28	20.57	70	20.68	20.55	-42	20,596	-0.20%
2018/10/22	12	20.95	0	0.00	20.90	12	20,634	0.06%
2018/10/19	5	21.01	0	0.00	21.20	5	21,371	0.02%
2018/10/18	0	0.00	4	21.25	21.30	-4	21,953	-0.02%
2018/10/17	11	21.24	0	0.00	21.30	11	22,288	0.05%
2018/10/16	2	21.20	0	0.00	21.25	2	22,707	0.01%
2018/10/15	9	21.37	0	0.00	21.50	9	22,810	0.04%
2018/10/12	5	21.25	5	21.30	21.75	0	22,725	0.00%
2018/10/11	8	21.64	5	21.66	21.60	3	22,514	0.01%
2018/10/09	3	22.05	0	0.00	22.35	3	21,684	0.01%
2018/10/08	5.1	22.01	3	22.05	22.05	2.1	21,599	0.01%
2018/10/05	23	22.09	3	22.10	22.05	20	21,648	0.09%
2018/10/04	22	22.17	8	22.15	22.20	14	21,719	0.06%
2018/10/03	0	0.00	15	22.35	22.30	-15	21,664	-0.07%
2018/10/02	3	22.40	1	22.50	22.45	2	21,800	0.01%
2018/10/01	3	22.58	1	22.60	22.60	2	21,737	0.01%
2018/09/28	3	22.45	0.1	22.55	22.55	2.9	21,924	0.01%
2018/09/27	7	22.46	0	0.00	22.50	7	21,937	0.03%
2018/09/26	0	0.00	50	22.60	22.55	-50	21,787	-0.23%
2018/09/25	0	0.00	45	22.55	22.75	-45	21,931	-0.21%
2018/09/21	1	22.35	12	22.60	22.65	-11	21,926	-0.05%
2018/09/19	3	22.35	0	0.00	22.30	3	21,922	0.01%
2018/09/17	1	22.35	0	0.00	22.30	1	22,111	0.00%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	0	0.00	0.9	22.30	22.25	-0.9	23,916	0.00%
2018/09/11	0	0.00	2	22.30	22.30	-2	24,111	-0.01%
2018/09/07	0	0.00	4	22.46	22.30	-4	24,644	-0.02%
2018/09/06	1	22.10	0	0.00	22.00	1	24,498	0.00%
2018/09/05	2	22.35	0.1	22.35	22.25	1.9	24,306	0.01%
2018/09/04	0	0.00	0.2	22.50	22.45	-0.2	24,389	0.00%
2018/09/03	2	22.45	0	0.00	22.45	2	24,495	0.01%
2018/08/31	1	22.40	0	0.00	22.60	1	24,580	0.00%
2018/08/30	2	22.40	0.1	22.45	22.45	1.9	24,596	0.01%
2018/08/29	0	0.00	25	22.54	22.60	-25	24,861	-0.10%
2018/08/28	0.3	22.45	133	22.40	22.45	-132.7	24,888	-0.53%	大賣/鉅額交易
2018/08/27	3	22.15	2	22.30	22.25	1	24,877	0.00%
2018/08/24	11	22.20	0	0.00	22.25	11	25,024	0.04%
2018/08/23	11	22.40	2.5	22.40	22.35	8.5	26,130	0.03%
2018/08/21	0	0.00	0.1	22.05	22.00	-0.1	26,256	0.00%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/16	0	0.00	3	21.45	21.80	-3	26,087	-0.01%
2018/08/15	2	21.75	3	21.75	21.55	-1	26,034	0.00%
2018/08/14	0.5	21.85	4	21.65	21.70	-3.5	26,005	-0.01%
2018/08/13	1	21.70	2	21.65	21.60	-1	26,031	0.00%
2018/08/10	1	21.65	1	21.70	21.80	0	25,809	0.00%
2018/08/09	2	21.78	2	21.85	21.70	0	25,901	0.00%
2018/08/08	3.4	21.87	4	21.88	21.95	-0.6	25,510	0.00%
2018/08/07	7	21.85	4	21.80	21.65	3	25,626	0.01%
2018/08/02	1	21.25	2	21.30	21.25	-1	25,593	0.00%
2018/08/01	0	0.00	2	21.20	21.40	-2	25,543	-0.01%
2018/07/31	1	21.25	2	21.35	21.35	-1	25,618	0.00%
2018/07/30	1	20.90	8	20.98	21.00	-7	25,488	-0.03%
2018/07/27	3.6	20.97	1	21.00	20.95	2.6	25,593	0.01%
2018/07/26	26	20.98	9	21.07	21.10	17	25,359	0.07%
2018/07/25	14	22.39	0	0.00	22.45	14	24,594	0.06%
2018/07/24	10	22.34	5	22.35	22.35	5	24,225	0.02%
2018/07/23	18	21.94	27	22.16	22.20	-9	23,943	-0.04%
2018/07/20	0	0.00	10	21.90	21.90	-10	23,817	-0.04%
2018/07/19	2	21.80	17	21.81	21.80	-15	23,401	-0.06%
2018/07/18	2	21.70	0	0.00	21.70	2	23,302	0.01%
2018/07/16	6	21.71	1	21.80	21.70	5	23,204	0.02%
2018/07/13	4	21.71	0	0.00	21.80	4	23,181	0.02%
2018/07/12	0	0.00	41	21.55	21.65	-41	22,993	-0.18%
2018/07/11	20	21.25	0	0.00	21.25	20	22,821	0.09%
2018/07/10	5	21.07	0	0.00	21.15	5	22,723	0.02%
2018/07/09	13	21.05	0	0.00	21.05	13	22,706	0.06%
2018/07/06	10	20.88	10	20.90	20.95	0	22,809	0.00%
2018/07/05	1	21.00	0	0.00	20.90	1	22,934	0.00%
2018/07/04	5	20.95	0	0.00	20.90	5	23,080	0.02%
2018/07/03	0	0.00	5	21.10	20.95	-5	23,244	-0.02%
2018/06/29	0	0.00	20	21.00	21.25	-20	23,269	-0.09%
2018/06/28	1	20.90	20	21.00	20.90	-19	23,018	-0.08%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/25	2	21.20	0	0.00	21.15	2	22,765	0.01%
2018/06/22	10	20.89	0	0.00	20.90	10	22,187	0.05%
2018/06/21	16	21.10	0	0.00	21.05	16	21,835	0.07%
2018/06/20	47	21.34	0	0.00	21.20	47	21,448	0.22%
2018/06/19	12	21.32	0	0.00	21.20	12	21,255	0.06%
2018/06/15	5	21.40	0	0.00	21.50	5	20,993	0.02%
2018/06/14	3	21.50	1	21.55	21.40	2	20,688	0.01%
2018/06/13	1	21.75	0	0.00	21.75	1	20,651	0.00%
2018/06/11	0	0.00	5	21.90	21.90	-5	20,742	-0.02%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/05	2	21.45	5	21.45	21.50	-3	20,094	-0.01%
2018/06/04	0.2	21.25	0	0.00	21.25	0.2	19,888	0.00%
2018/06/01	1	20.90	0.7	21.15	21.10	0.3	19,806	0.00%
2018/05/30	2	21.10	0	0.00	21.00	2	18,518	0.01%
2018/05/29	0	0.00	0.5	21.30	21.30	-0.5	18,050	0.00%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/24	0.7	21.20	0	0.00	21.20	0.7	18,530	0.00%
2018/05/23	2	21.15	0.1	21.20	21.15	1.9	18,745	0.01%
2018/05/22	0	0.00	68	21.15	21.25	-68	18,789	-0.36%
2018/05/21	3	21.20	0	0.00	21.25	3	19,174	0.02%
2018/05/18	1	21.15	0.1	21.15	21.15	0.9	19,484	0.00%
2018/05/17	4	21.23	0	0.00	21.15	4	19,752	0.02%
2018/05/16	7	21.05	2	21.10	21.10	5	19,724	0.03%
2018/05/15	5	21.18	5	21.20	21.15	0	20,236	0.00%
2018/05/14	0	0.00	2.3	21.11	21.20	-2.3	21,219	-0.01%
2018/05/11	0	0.00	0	20.90	20.90	0	20,891	0.00%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/07	1.1	20.70	0	0.00	20.70	1.1	20,482	0.01%
2018/05/04	4	20.54	10	20.55	20.70	-6	20,229	-0.03%
2018/05/03	2	20.58	10	20.65	20.55	-8	19,964	-0.04%
2018/05/02	4	20.85	1	20.90	20.85	3	19,853	0.02%
2018/04/30	5	20.95	14	20.88	21.00	-9	19,823	-0.05%
2018/04/27	5	20.55	0	0.00	20.60	5	19,442	0.03%
2018/04/26	4	20.25	4	20.48	20.55	0	19,337	0.00%
2018/04/25	2	20.10	0	0.00	20.25	2	18,756	0.01%
2018/04/24	0	0.00	9	20.15	20.25	-9	18,750	-0.05%
2018/04/23	17	20.18	0	0.00	20.15	17	18,664	0.09%
2018/04/20	0	0.00	10	20.29	20.35	-10	18,459	-0.05%
2018/04/19	0	0.00	25.6	20.20	20.20	-25.6	18,391	-0.14%
2018/04/16	0	0.00	6	20.09	20.15	-6	18,419	-0.03%
2018/04/13	3	20.12	101	20.15	20.05	-98	18,429	-0.53%	大賣/
2018/04/12	0	0.00	5	20.00	20.10	-5	18,673	-0.03%
2018/04/11	6	19.90	6	20.00	20.00	0	18,618	0.00%
2018/04/10	0	0.00	1	19.80	19.80	-1	18,443	-0.01%
2018/04/02	7	19.49	0	0.00	19.50	7	18,244	0.04%
2018/03/31	0	0.00	2	19.50	19.55	-2	18,130	-0.01%
2018/03/30	1	19.55	2	19.60	19.50	-1	18,148	-0.01%
2018/03/29	2	19.50	0	0.00	19.60	2	18,061	0.01%
2018/03/28	12	19.45	0	0.00	19.50	12	17,940	0.07%
2018/03/27	2	19.45	0	0.00	19.45	2	17,863	0.01%
2018/03/26	123	19.31	0	0.00	19.35	123	17,556	0.70%	大買/鉅額交易
2018/03/23	35.1	19.39	2	19.40	19.40	33.1	17,404	0.19%
2018/03/22	1	19.60	0	0.00	19.60	1	17,160	0.01%
2018/03/20	2	19.50	0	0.00	19.50	2	17,193	0.01%
2018/03/19	3	19.45	1	19.50	19.60	2	17,095	0.01%
2018/03/16	10	19.30	0	0.00	19.30	10	16,798	0.06%
2018/03/15	5	19.41	0	0.00	19.35	5	16,415	0.03%
2018/03/13	50	19.50	0	0.00	19.55	50	16,419	0.30%
2018/03/12	32	19.40	0	0.00	19.50	32	16,407	0.20%
2018/03/09	1	19.35	2	19.40	19.40	-1	16,501	-0.01%
2018/03/08	4	19.35	0	0.00	19.35	4	16,711	0.02%
2018/03/07	1	19.35	2	19.35	19.40	-1	16,752	-0.01%
2018/03/06	0	0.00	10.6	19.35	19.35	-10.6	17,009	-0.06%
2018/03/05	3	19.23	0	0.00	19.20	3	17,229	0.02%
2018/03/02	2	19.30	1.3	19.32	19.35	0.7	17,120	0.00%
2018/03/01	0	0.00	5	19.44	19.40	-5	17,038	-0.03%
2018/02/27	0	0.00	8	19.50	19.35	-8	16,915	-0.05%
2018/02/23	3	19.35	0	0.00	19.30	3	16,730	0.02%
2018/02/22	0	0.00	1	19.25	19.30	-1	17,184	-0.01%
2018/02/21	3	19.25	1	19.20	19.30	2	17,463	0.01%
2018/02/12	1	18.80	50	18.90	18.80	-49	17,075	-0.29%
2018/02/09	59	18.78	0	0.00	18.70	59	16,791	0.35%
2018/02/08	8	18.88	52	18.85	18.90	-44	16,543	-0.27%
2018/02/07	5	18.76	55	18.96	18.65	-50	16,492	-0.30%
2018/02/06	82	18.56	1	18.80	18.50	81	16,036	0.51%
2018/02/05	5	19.10	0	0.00	19.10	5	14,890	0.03%
2018/02/01	1	19.35	0	0.00	19.30	1	14,743	0.01%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/26	2	19.40	2	19.40	19.45	0	14,560	0.00%
2018/01/22	14	19.50	0.1	19.55	19.60	13.9	14,192	0.10%
2018/01/19	0	0.00	5	19.55	19.60	-5	14,125	-0.04%
2018/01/18	10	19.50	12	19.53	19.55	-2	14,103	-0.01%
2018/01/16	0	0.00	1	19.50	19.45	-1	13,944	-0.01%
2018/01/15	1	19.45	0	0.00	19.50	1	13,804	0.01%
2018/01/12	8	19.48	5	19.45	19.50	3	13,625	0.02%
2018/01/11	13	19.50	1	19.50	19.55	12	13,433	0.09%
2018/01/10	1	19.55	51	19.50	19.60	-50	13,576	-0.37%
2018/01/09	1	19.50	36	19.56	19.60	-35	13,486	-0.26%
2018/01/08	1	19.35	13	19.34	19.60	-12	13,493	-0.09%
2018/01/05	0	0.00	3	19.30	19.35	-3	13,108	-0.02%
2018/01/04	1	19.20	0	0.00	19.30	1	13,178	0.01%
2018/01/03	0	0.00	7.5	19.17	19.35	-7.5	13,256	-0.06%
2018/01/02	0	0.00	50	18.85	18.90	-50	12,821	-0.39%