玉山金 (2884)-中國信託-中壢券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,784張
產業
上市金融類股
3166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－中國信託-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	14.6	28.31	74	28.46	28.65	-59.5	29,765	-0.20%
2024/05/22	18	28.57	2	28.65	28.50	16	28,969	0.06%
2024/05/21	10	28.54	11	29.12	28.85	-1	28,352	0.00%
2024/05/20	4	29.31	14.4	29.10	29.40	-10.4	27,499	-0.04%
2024/05/17	0	0.00	33.5	28.92	29.00	-33.5	26,294	-0.13%
2024/05/16	0	28.10	17	28.16	28.30	-17	25,180	-0.07%
2024/05/15	1.1	28.02	6	28.28	28.00	-4.9	24,945	-0.02%
2024/05/14	0.4	28.05	3	28.00	27.90	-2.6	25,005	-0.01%
2024/05/13	27.1	28.43	4	28.26	28.30	23.1	25,333	0.09%
2024/05/10	0.2	28.15	16	28.44	28.50	-15.8	25,250	-0.06%
2024/05/09	8.3	28.09	4.6	28.19	27.90	3.6	25,063	0.01%
2024/05/08	1.1	28.10	14.9	28.11	28.25	-13.8	24,971	-0.06%
2024/05/07	1	28.05	8.7	28.08	28.20	-7.7	24,922	-0.03%
2024/05/06	5.5	28.02	16	27.97	28.10	-10.5	24,685	-0.04%
2024/05/03	0.1	27.70	14	27.68	27.60	-13.9	24,200	-0.06%
2024/05/02	2.1	27.55	30.2	27.55	27.45	-28	24,077	-0.12%
2024/04/30	8.1	27.55	4	27.53	27.40	4.1	24,007	0.02%
2024/04/29	10	27.37	14.2	27.51	27.65	-4.2	23,856	-0.02%
2024/04/26	1	27.10	0	0.00	27.10	1	23,407	0.00%
2024/04/25	3.5	27.04	2	27.03	27.15	1.5	23,519	0.01%
2024/04/24	0	0.00	0.4	27.20	27.05	-0.4	23,463	0.00%
2024/04/23	5.3	27.24	25	27.21	27.20	-19.8	23,582	-0.08%
2024/04/22	5.1	27.05	47	27.00	27.05	-41.9	23,508	-0.18%
2024/04/19	11	26.52	35	26.64	26.55	-24	23,286	-0.10%
2024/04/18	0	0.00	6	26.71	27.00	-6	22,782	-0.03%
2024/04/17	4	26.40	4.2	26.53	26.50	-0.2	22,603	0.00%
2024/04/16	5.6	26.58	3.1	26.55	26.30	2.5	22,238	0.01%
2024/04/15	1.1	27.05	10	27.04	27.05	-8.9	21,578	-0.04%
2024/04/12	2.2	27.05	0	0.00	27.10	2.2	21,487	0.01%
2024/04/11	1	27.15	6	27.19	27.25	-5	21,342	-0.02%
2024/04/10	4.2	27.17	0.1	27.20	27.15	4.1	21,272	0.02%
2024/04/09	1.3	27.14	3.2	27.18	27.30	-1.9	21,201	-0.01%
2024/04/08	3.6	27.10	3	27.10	27.15	0.6	21,091	0.00%
2024/04/03	22.1	26.97	12	27.03	26.90	10.1	20,964	0.05%
2024/04/02	0.1	27.25	2	27.25	27.30	-1.9	20,732	-0.01%
2024/04/01	1.3	27.25	11.9	27.34	27.35	-10.6	20,725	-0.05%
2024/03/29	7	27.26	1.8	27.13	27.25	5.2	20,636	0.03%
2024/03/28	15	27.11	18.2	27.17	27.15	-3.2	20,438	-0.02%
2024/03/27	6.7	27.28	2.2	27.17	27.20	4.6	20,255	0.02%
2024/03/26	1.1	27.15	523.4	27.20	27.35	-522.3	20,157	-2.59%	大賣/鉅額交易
2024/03/25	7.1	27.09	0.2	27.05	27.05	6.9	19,831	0.03%
2024/03/22	2.1	27.10	7.6	27.07	27.10	-5.6	19,769	-0.03%
2024/03/21	5	26.80	23	26.78	26.75	-18	19,355	-0.09%
2024/03/20	1	26.45	0.3	26.47	26.50	0.7	19,372	0.00%
2024/03/19	13.1	26.40	59	26.59	26.55	-45.9	19,384	-0.24%
2024/03/18	21.1	26.36	55.1	26.54	26.50	-34	19,138	-0.18%
2024/03/15	3.2	25.96	5.1	26.20	26.20	-1.9	18,545	-0.01%
2024/03/14	3	25.92	28	26.01	26.05	-25	17,906	-0.14%
2024/03/13	11	25.62	2.2	25.63	25.70	8.8	17,429	0.05%
2024/03/12	0.1	25.51	10	25.55	25.65	-9.9	17,248	-0.06%
2024/03/11	2.7	25.46	44.6	25.35	25.50	-41.9	17,255	-0.24%
2024/03/08	43.8	25.26	2.1	25.30	25.30	41.6	17,111	0.24%
2024/03/07	8.4	25.34	11.2	25.40	25.40	-2.8	16,848	-0.02%
2024/03/06	3.3	25.33	0.2	25.35	25.40	3.1	16,754	0.02%
2024/03/05	24.1	25.36	3	25.37	25.30	21.1	17,078	0.12%
2024/03/04	4.2	25.34	2.2	25.35	25.35	2	17,106	0.01%
2024/03/01	5.3	25.20	2	25.35	25.35	3.3	17,143	0.02%
2024/02/29	12.1	25.25	25.6	25.25	25.25	-13.5	17,045	-0.08%
2024/02/27	21.3	24.99	40	25.05	25.10	-18.7	16,349	-0.11%
2024/02/26	34	24.35	18	24.35	24.35	16	15,680	0.10%
2024/02/23	29.3	24.49	0	0.00	24.40	29.3	15,393	0.19%
2024/02/22	24.2	24.58	6	24.55	24.50	18.2	15,548	0.12%
2024/02/21	6	24.65	0.1	24.75	24.65	5.9	15,462	0.04%
2024/02/20	28	24.78	0	0.00	24.75	28	15,474	0.18%
2024/02/19	4.4	24.76	0	0.00	24.80	4.4	15,942	0.03%
2024/02/16	13	24.61	1.1	24.61	24.65	11.9	16,164	0.07%
2024/02/15	6.4	24.73	15.1	24.67	24.65	-8.7	16,245	-0.05%
2024/02/05	59.5	24.50	1	24.55	24.50	58.5	16,018	0.37%
2024/02/02	1.8	24.80	1	24.85	24.85	0.8	15,635	0.01%
2024/02/01	6	24.80	4	24.84	24.90	2	15,583	0.01%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	1.3	24.84	0	0.00	24.75	1.3	15,642	0.01%
2024/01/29	6	24.91	13.7	24.91	25.00	-7.7	15,754	-0.05%
2024/01/26	4.7	24.81	2	24.75	24.85	2.7	15,870	0.02%
2024/01/25	12.3	24.62	1	24.65	24.65	11.3	15,891	0.07%
2024/01/24	18.5	24.61	0	0.00	24.65	18.5	15,832	0.12%
2024/01/23	6.4	24.58	0.1	24.75	24.65	6.3	15,780	0.04%
2024/01/22	2	24.65	0	0.00	24.55	2	15,738	0.01%
2024/01/19	1	24.65	0	0.00	24.70	1	15,569	0.01%
2024/01/18	13	24.63	0	0.00	24.55	13	15,506	0.08%
2024/01/17	22.2	24.75	6	24.70	24.60	16.2	15,396	0.11%
2024/01/16	31	24.99	1.3	25.05	25.00	29.7	15,148	0.20%
2024/01/15	3.1	25.39	10.3	25.35	25.40	-7.2	14,957	-0.05%
2024/01/12	2.5	25.36	0	25.40	25.35	2.5	15,170	0.02%
2024/01/11	1	25.40	0	0.00	25.40	1	15,220	0.01%
2024/01/10	9.5	25.41	0	0.00	25.40	9.5	15,145	0.06%
2024/01/09	70.3	25.62	2	25.65	25.50	68.2	15,226	0.45%
2024/01/08	1.7	25.78	29.7	25.85	25.80	-27.9	15,229	-0.18%
2024/01/05	3.6	25.70	0	0.00	25.65	3.6	15,177	0.02%
2024/01/04	0	0.00	2.1	25.65	25.70	-2.1	15,318	-0.01%
2024/01/03	61.1	25.52	0	0.00	25.60	61.1	15,632	0.39%
2024/01/02	1.4	25.80	1	25.90	25.90	0.4	15,580	0.00%
2023/12/29	2	25.78	503	25.80	25.80	-501	15,639	-3.20%	大賣/鉅額交易
2023/12/28	1	25.75	1.9	25.70	25.80	-0.9	15,982	-0.01%
2023/12/27	4	25.59	12.1	25.70	25.70	-8.1	15,958	-0.05%
2023/12/26	6	25.37	17	25.49	25.50	-11	15,869	-0.07%
2023/12/25	9	25.33	2	25.35	25.35	7	15,844	0.04%
2023/12/22	9.2	25.30	0	0.00	25.40	9.2	15,902	0.06%
2023/12/21	4	25.30	0.1	25.40	25.40	3.9	15,928	0.02%
2023/12/20	7.1	25.43	1.6	25.42	25.40	5.5	15,837	0.03%
2023/12/19	3.3	25.43	4	25.40	25.50	-0.7	15,759	0.00%
2023/12/18	1	25.55	15	25.65	25.65	-14	15,928	-0.09%
2023/12/15	4.6	25.77	54.2	25.80	25.70	-49.6	16,006	-0.31%
2023/12/14	0.6	25.45	15.2	25.68	25.75	-14.6	15,631	-0.09%
2023/12/13	22	25.39	13	25.45	25.45	9	15,320	0.06%
2023/12/12	13	25.45	5.6	25.59	25.50	7.5	15,780	0.05%
2023/12/11	2.9	25.55	6	25.53	25.60	-3.1	15,935	-0.02%
2023/12/08	1.4	25.58	2	25.60	25.60	-0.6	15,933	0.00%
2023/12/07	2.2	25.47	8.3	25.50	25.50	-6.1	15,995	-0.04%
2023/12/06	0.1	25.54	25.5	25.64	25.55	-25.4	16,053	-0.16%
2023/12/05	20.6	25.25	0.1	25.25	25.45	20.6	15,903	0.13%
2023/12/04	2.2	25.25	1	25.20	25.25	1.2	15,964	0.01%
2023/12/01	9	25.31	0	0.00	25.25	9	16,050	0.06%
2023/11/30	0.3	25.60	4	25.60	25.60	-3.8	15,938	-0.02%
2023/11/29	0.1	25.60	1.7	25.60	25.55	-1.6	15,390	-0.01%
2023/11/28	0	25.60	2.5	25.62	25.70	-2.5	15,247	-0.02%
2023/11/27	6.5	25.47	1.2	25.56	25.35	5.3	15,485	0.03%
2023/11/24	8.3	25.45	1.1	25.50	25.50	7.2	15,446	0.05%
2023/11/22	20	25.50	2.1	25.57	25.50	17.9	15,421	0.12%
2023/11/21	30	25.60	65.9	25.55	25.70	-35.9	15,392	-0.23%
2023/11/20	12	25.05	70	25.14	25.20	-58	15,160	-0.38%
2023/11/17	0	0.00	11.4	25.20	25.15	-11.4	15,128	-0.08%
2023/11/16	26	24.95	35	24.93	25.15	-9	15,028	-0.06%
2023/11/15	25.2	24.57	45	24.55	24.60	-19.8	14,492	-0.14%
2023/11/14	21.2	24.43	26.2	24.47	24.50	-5	14,218	-0.03%
2023/11/13	5	24.50	4.5	24.54	24.50	0.5	14,179	0.00%
2023/11/10	3.5	24.51	7.3	24.45	24.50	-3.8	14,489	-0.03%
2023/11/09	7.4	24.52	0.4	24.55	24.45	7	14,577	0.05%
2023/11/08	12.1	24.45	1	24.50	24.55	11.1	14,809	0.07%
2023/11/07	3.2	24.40	10	24.33	24.50	-6.8	14,679	-0.05%
2023/11/06	8.6	24.55	8	24.50	24.55	0.6	14,703	0.00%
2023/11/03	2.1	24.35	12	24.32	24.35	-9.9	14,523	-0.07%
2023/11/02	0.6	24.17	3.2	24.10	24.15	-2.7	14,579	-0.02%
2023/11/01	4	23.85	0	0.00	23.85	4	14,552	0.03%
2023/10/31	4.6	23.85	0	0.00	23.85	4.6	14,678	0.03%
2023/10/30	14	23.87	0	0.00	23.85	14	14,894	0.09%
2023/10/27	4	23.90	4	23.90	24.00	0	14,857	0.00%
2023/10/26	6	23.84	20	23.85	23.80	-14	15,070	-0.09%
2023/10/25	25.5	24.00	0	0.00	23.95	25.5	15,050	0.17%
2023/10/24	7.3	23.95	0.6	24.00	23.95	6.7	15,626	0.04%
2023/10/23	44.5	23.99	2	23.95	24.05	42.5	16,228	0.26%
2023/10/20	11	23.95	0	0.00	24.00	11	16,482	0.07%
2023/10/19	22.2	24.32	0	0.00	24.20	22.2	16,384	0.14%
2023/10/18	3	24.48	1	24.60	24.50	2	16,613	0.01%
2023/10/17	10	24.62	8.1	24.70	24.70	1.9	16,772	0.01%
2023/10/16	2.5	24.66	0	0.00	24.70	2.5	16,846	0.01%
2023/10/13	6.8	24.56	27	24.60	24.65	-20.2	16,874	-0.12%
2023/10/12	2	24.75	0	0.00	24.75	2	17,048	0.01%
2023/10/11	1.9	24.42	6.1	24.47	24.60	-4.2	17,071	-0.02%
2023/10/06	2.1	24.15	2	24.20	24.20	0.1	16,857	0.00%
2023/10/05	1.3	23.96	0.1	24.10	24.00	1.2	16,946	0.01%
2023/10/04	49.2	23.84	4.7	23.86	23.80	44.5	16,918	0.26%
2023/10/03	11.6	24.08	0	0.00	24.10	11.6	16,657	0.07%
2023/10/02	16.5	24.23	7.2	24.22	24.15	9.3	16,730	0.06%
2023/09/28	0.7	24.30	64	24.20	24.25	-63.3	17,234	-0.37%
2023/09/27	13	24.12	3.1	24.15	24.15	9.9	17,375	0.06%
2023/09/26	2	24.15	0	0.00	24.15	2	17,441	0.01%
2023/09/25	14.9	24.23	26.6	24.30	24.30	-11.7	17,418	-0.07%
2023/09/22	1	24.15	20	24.15	24.10	-19	17,676	-0.11%
2023/09/21	40.4	24.09	10	24.20	24.05	30.4	17,755	0.17%
2023/09/20	33.4	24.40	0	0.00	24.35	33.4	17,558	0.19%
2023/09/19	10	24.45	1.9	24.50	24.45	8.1	17,476	0.05%
2023/09/18	3	24.38	18.2	24.44	24.45	-15.2	17,648	-0.09%
2023/09/15	45.5	24.51	0.1	24.85	24.40	45.5	17,710	0.26%
2023/09/14	8.7	24.48	25.5	24.62	24.80	-16.8	17,220	-0.10%
2023/09/13	16	24.28	0	0.00	24.30	16	17,044	0.09%
2023/09/12	7.2	24.17	5.1	24.22	24.25	2.1	17,281	0.01%
2023/09/11	11.4	24.12	15.7	24.17	24.15	-4.3	17,201	-0.03%
2023/09/08	5.4	24.22	1	24.25	24.20	4.4	17,161	0.03%
2023/09/07	20.4	24.28	2	24.28	24.20	18.4	17,201	0.11%
2023/09/06	18.6	24.41	3.1	24.40	24.35	15.5	17,154	0.09%
2023/09/05	17.7	24.51	0	0.00	24.50	17.7	17,051	0.10%
2023/09/04	10.2	24.61	0	0.00	24.60	10.2	17,088	0.06%
2023/09/01	23.7	24.60	0.3	24.65	24.55	23.4	17,206	0.14%
2023/08/31	23.2	24.73	10.8	24.49	24.45	12.3	17,334	0.07%
2023/08/30	8.1	24.85	0.4	24.85	24.80	7.7	17,105	0.04%
2023/08/29	2.1	24.60	0.6	24.65	24.60	1.5	17,267	0.01%
2023/08/28	3.1	24.60	0	0.00	24.50	3.1	17,312	0.02%
2023/08/25	1.3	24.47	14	24.40	24.35	-12.7	17,853	-0.07%
2023/08/24	41.1	24.42	23	24.46	24.40	18.1	17,935	0.10%
2023/08/23	8.8	24.61	0.4	24.60	24.55	8.3	17,763	0.05%
2023/08/22	3.1	24.74	0	0.00	24.65	3.1	17,798	0.02%
2023/08/21	1.1	24.85	0	0.00	24.85	1.1	17,833	0.01%
2023/08/18	10	24.65	1	24.60	24.60	9	17,896	0.05%
2023/08/17	14	24.44	0	0.00	24.50	14	17,943	0.08%
2023/08/16	34.9	24.61	0	0.00	24.55	34.9	17,968	0.19%
2023/08/15	9.3	25.19	0	0.00	25.00	9.3	18,074	0.05%
2023/08/14	19.6	25.40	2	25.38	25.35	17.6	18,157	0.10%
2023/08/11	3.4	25.89	0	0.00	25.70	3.4	18,303	0.02%
2023/08/10	6.1	25.83	4	25.79	25.85	2.1	18,654	0.01%
2023/08/09	1.3	25.86	1.9	25.75	25.90	-0.7	18,587	0.00%
2023/08/08	10.5	25.66	21	25.74	25.60	-10.5	18,629	-0.06%
2023/08/07	2.4	25.71	1	25.80	25.75	1.4	18,521	0.01%
2023/08/04	17.6	25.53	17.6	25.68	25.55	0	19,029	0.00%
2023/08/02	4.7	25.72	0	0.00	25.65	4.7	19,034	0.02%
2023/08/01	3.8	25.93	5.9	25.97	25.95	-2.1	18,926	-0.01%
2023/07/31	20.5	26.00	2	25.95	25.85	18.5	18,911	0.10%
2023/07/28	3	25.97	0	0.00	25.95	3	18,840	0.02%
2023/07/27	25.5	26.00	11.4	26.00	26.00	14.1	19,073	0.07%
2023/07/26	8.9	26.87	45.6	26.83	26.95	-36.7	18,746	-0.20%
2023/07/25	3.2	26.37	6.8	26.44	26.55	-3.6	18,198	-0.02%
2023/07/24	6.3	26.26	0	0.00	26.25	6.3	17,976	0.03%
2023/07/21	15	26.50	0.4	26.55	26.45	14.6	17,922	0.08%
2023/07/20	3	26.50	3.1	26.52	26.60	-0.1	17,686	0.00%
2023/07/19	2.2	26.41	2.3	26.44	26.45	0	17,536	0.00%
2023/07/18	50	26.40	53.1	26.40	26.45	-3.1	17,454	-0.02%
2023/07/17	1.1	26.22	16.6	26.30	26.45	-15.4	17,439	-0.09%
2023/07/14	0.2	26.13	3.2	26.12	26.30	-3	17,330	-0.02%
2023/07/13	4.9	26.00	5	26.04	26.00	-0.1	17,212	0.00%
2023/07/12	2.1	25.59	3	25.73	25.95	-0.9	17,202	-0.01%
2023/07/11	2	25.73	5	25.64	25.80	-3	17,178	-0.02%
2023/07/10	47.5	25.43	0	0.00	25.45	47.5	17,133	0.28%
2023/07/07	5.1	25.46	0	0.00	25.55	5.1	17,090	0.03%
2023/07/06	9.3	25.96	3	25.80	25.80	6.3	17,046	0.04%
2023/07/05	4.3	26.11	2.2	26.10	26.15	2.1	16,503	0.01%
2023/07/04	3	26.10	1.3	26.01	26.05	1.7	16,516	0.01%
2023/07/03	12.9	26.19	1	26.15	26.20	11.9	17,050	0.07%
2023/06/30	4.4	25.95	0	0.00	26.05	4.4	17,383	0.03%
2023/06/29	6.6	26.01	5.9	26.04	25.95	0.7	17,356	0.00%
2023/06/28	23	26.11	5	26.10	26.10	18	17,343	0.10%
2023/06/27	53.2	26.20	7.2	26.20	26.20	46	17,375	0.26%
2023/06/26	1.2	26.36	6	26.35	26.35	-4.8	17,445	-0.03%
2023/06/21	0	0.00	0.1	26.30	26.40	-0.1	17,372	0.00%
2023/06/20	3.1	26.20	3.4	26.31	26.30	-0.3	17,509	0.00%
2023/06/19	0.7	26.10	6	26.23	26.30	-5.3	17,602	-0.03%
2023/06/16	16.1	26.18	3	26.25	26.20	13.1	17,763	0.07%
2023/06/15	5.5	26.18	3	26.20	26.25	2.5	17,695	0.01%
2023/06/14	11.1	26.21	45.1	26.25	26.25	-34	18,005	-0.19%
2023/06/13	4.1	26.30	5	26.37	26.30	-0.9	18,799	0.00%
2023/06/12	8.5	26.28	44.1	26.41	26.20	-35.6	18,972	-0.19%
2023/06/09	5.9	26.58	30	26.50	26.50	-24.1	19,209	-0.13%
2023/06/08	2.3	26.51	16	26.55	26.60	-13.7	19,690	-0.07%
2023/06/07	0.4	26.55	7.1	26.65	26.70	-6.8	20,013	-0.03%
2023/06/06	0.9	26.55	2.1	26.62	26.55	-1.1	20,186	-0.01%
2023/06/05	0.6	26.30	13	26.34	26.35	-12.4	20,288	-0.06%
2023/06/02	3.2	26.04	4.5	26.00	26.00	-1.2	20,283	-0.01%
2023/06/01	6.7	25.90	1.3	25.88	25.85	5.4	20,341	0.03%
2023/05/31	1.1	25.91	1	25.90	25.90	0.1	20,433	0.00%
2023/05/30	6.3	25.92	1	25.90	25.90	5.3	20,093	0.03%
2023/05/29	64.6	25.90	0	0.00	25.80	64.6	20,295	0.32%
2023/05/26	4	25.75	0	0.00	25.75	4	21,019	0.02%
2023/05/25	26.5	25.83	2	25.85	25.80	24.5	21,338	0.11%
2023/05/24	2.2	25.99	11	26.05	26.10	-8.8	21,844	-0.04%
2023/05/23	0.3	26.15	14	26.12	26.10	-13.8	24,309	-0.06%
2023/05/22	0	0.00	6.7	26.30	26.20	-6.7	24,670	-0.03%
2023/05/19	0	0.00	24.2	26.23	26.30	-24.2	24,822	-0.10%
2023/05/18	2	25.90	25	26.00	26.00	-23	24,535	-0.09%
2023/05/17	1.2	25.90	3	25.92	25.90	-1.8	24,518	-0.01%
2023/05/16	2.2	25.46	17.3	25.56	25.70	-15.2	24,504	-0.06%
2023/05/15	0.6	25.33	13	25.25	25.30	-12.5	24,649	-0.05%
2023/05/12	2	25.18	3.3	25.23	25.25	-1.2	24,732	0.00%
2023/05/11	3.6	25.44	5	25.35	25.45	-1.4	24,717	-0.01%
2023/05/10	11.6	25.39	15.2	25.50	25.50	-3.5	24,967	-0.01%
2023/05/09	3.6	25.00	15	24.97	25.05	-11.5	24,612	-0.05%
2023/05/08	7.2	24.94	17.1	24.98	24.95	-9.9	24,684	-0.04%
2023/05/05	0.5	24.98	4	24.93	24.95	-3.6	24,564	-0.01%
2023/05/04	1.1	24.85	7	24.81	24.90	-6	24,734	-0.02%
2023/05/03	1.2	24.80	13	24.76	24.80	-11.8	24,849	-0.05%
2023/05/02	16	24.69	5.5	24.65	24.90	10.4	25,028	0.04%
2023/04/28	3	24.82	5	24.95	24.95	-2	25,602	-0.01%
2023/04/27	3.7	24.84	4	24.81	24.80	-0.3	25,915	0.00%
2023/04/26	5.2	24.92	0.1	25.00	24.95	5.1	26,074	0.02%
2023/04/25	2.1	24.86	0	0.00	24.95	2.1	26,059	0.01%
2023/04/24	1.3	24.73	10.1	24.92	25.00	-8.9	26,186	-0.03%
2023/04/21	6.4	24.78	3	24.92	24.85	3.4	26,318	0.01%
2023/04/20	3.4	24.90	0	0.00	24.90	3.4	26,408	0.01%
2023/04/19	4	25.15	1	25.05	25.05	3	26,893	0.01%
2023/04/18	6	25.20	8	25.27	25.30	-2	26,824	-0.01%
2023/04/17	2.4	25.19	0	0.00	25.25	2.4	26,845	0.01%
2023/04/14	0.4	25.34	6.3	25.32	25.45	-5.9	26,928	-0.02%
2023/04/12	3	25.15	0	0.00	25.30	3	26,846	0.01%
2023/04/11	0.1	25.15	12.3	25.11	25.25	-12.2	26,870	-0.05%
2023/04/10	6.3	24.99	3	24.95	25.00	3.3	26,754	0.01%
2023/04/07	60.2	25.04	53	24.97	25.00	7.2	26,718	0.03%
2023/04/06	10.2	25.35	78	25.38	25.45	-67.9	26,524	-0.26%
2023/03/31	26.3	25.21	4	25.23	25.30	22.3	25,953	0.09%
2023/03/30	12.6	24.91	1	24.95	25.00	11.6	25,577	0.05%
2023/03/29	3.1	24.85	4	24.85	24.90	-0.9	25,366	0.00%
2023/03/28	0.2	24.78	50.2	24.73	24.80	-50	25,574	-0.20%
2023/03/27	4.1	24.71	3	24.68	24.70	1.1	25,631	0.00%
2023/03/24	2.2	24.60	100	24.60	24.70	-97.8	25,780	-0.38%
2023/03/23	5.5	24.58	1	24.65	24.65	4.5	25,780	0.02%
2023/03/22	4	24.25	0	0.00	24.45	4	25,746	0.02%
2023/03/21	25	24.01	18.5	24.00	23.95	6.5	25,969	0.02%
2023/03/20	32.1	23.67	3.2	23.67	23.75	28.8	25,940	0.11%
2023/03/17	20.3	23.86	0	0.00	23.70	20.3	25,820	0.08%
2023/03/16	72.2	23.59	15	23.67	23.55	57.2	25,737	0.22%
2023/03/15	28.5	24.13	0.1	24.25	24.00	28.4	25,346	0.11%
2023/03/14	37.5	24.09	5.1	24.07	24.05	32.5	25,227	0.13%
2023/03/13	83.1	24.27	32	24.32	24.35	51.1	24,999	0.20%
2023/03/10	51.7	24.59	30	24.55	24.55	21.7	24,830	0.09%
2023/03/09	23.4	24.84	3	24.85	24.85	20.4	24,730	0.08%
2023/03/08	5.6	24.99	0	0.00	25.00	5.6	25,046	0.02%
2023/03/07	35.3	24.86	161.1	24.90	25.00	-125.8	25,186	-0.50%	大賣/鉅額交易
2023/03/06	25.3	24.84	0	0.00	24.85	25.3	25,275	0.10%
2023/03/03	8	24.71	11.4	24.70	24.65	-3.4	25,394	-0.01%
2023/03/02	111	24.74	10	24.65	24.70	101	25,413	0.40%	大買/
2023/03/01	838.8	24.75	6.2	24.80	24.80	832.6	25,464	3.27%	大買/鉅額交易
2023/02/24	13	24.90	3	24.93	24.95	10	25,274	0.04%
2023/02/23	13.1	24.90	50	24.92	24.95	-36.9	24,712	-0.15%
2023/02/22	7.1	24.69	10.5	24.83	24.90	-3.4	24,520	-0.01%
2023/02/21	155.5	24.72	73.9	24.68	24.75	81.6	24,211	0.34%	大買/
2023/02/20	13.8	25.97	39.5	25.92	26.00	-25.7	22,032	-0.12%
2023/02/17	7.3	25.40	10.5	25.45	25.40	-3.3	22,020	-0.01%
2023/02/16	9.4	25.15	0.3	25.30	25.10	9.1	22,302	0.04%
2023/02/15	8.2	25.09	0	0.00	25.05	8.2	22,859	0.04%
2023/02/14	9.3	25.30	0.2	25.30	25.25	9.1	22,744	0.04%
2023/02/13	9.3	24.96	25.1	25.14	25.20	-15.8	22,744	-0.07%
2023/02/10	1.4	24.70	40	24.60	24.70	-38.6	22,403	-0.17%
2023/02/09	44.4	24.62	0	0.00	24.60	44.4	22,403	0.20%
2023/02/08	36.3	24.57	0	0.00	24.50	36.3	22,448	0.16%
2023/02/07	11.7	24.49	15	24.50	24.40	-3.4	22,204	-0.02%
2023/02/06	17.7	24.59	1	24.65	24.50	16.7	22,109	0.08%
2023/02/03	14.5	24.71	10.8	24.71	24.70	3.7	21,991	0.02%
2023/02/02	12.1	24.65	0	0.00	24.65	12.1	22,066	0.06%
2023/02/01	22	24.65	1	24.65	24.65	21	21,983	0.10%
2023/01/31	24.2	24.65	16	24.60	24.50	8.2	22,091	0.04%
2023/01/30	12.6	24.57	3.2	24.55	24.90	9.4	21,892	0.04%
2023/01/17	20.4	24.22	0.3	24.40	24.15	20	21,493	0.09%
2023/01/16	3.3	24.48	12	24.48	24.45	-8.8	21,542	-0.04%
2023/01/13	5.6	24.35	1.1	24.30	24.25	4.5	21,747	0.02%
2023/01/12	12.1	24.13	0	0.00	24.05	12.1	22,253	0.05%
2023/01/11	16.7	24.32	1	24.40	24.20	15.7	22,618	0.07%
2023/01/10	6.6	24.44	7.1	24.36	24.50	-0.5	23,176	0.00%
2023/01/09	2.5	24.28	10.2	24.46	24.60	-7.7	23,482	-0.03%
2023/01/06	6.4	24.00	7	24.04	23.95	-0.6	23,520	0.00%
2023/01/05	3.5	24.01	3	24.00	24.00	0.5	24,293	0.00%
2023/01/04	8	23.83	1.5	23.83	23.80	6.5	24,469	0.03%
2023/01/03	26.4	24.05	0	0.00	24.00	26.4	24,994	0.11%
2022/12/30	1.3	24.20	0	0.00	24.05	1.3	25,089	0.01%
2022/12/29	6.9	23.96	0	0.00	24.10	6.9	25,674	0.03%
2022/12/28	2	24.10	5.4	24.15	24.05	-3.4	25,844	-0.01%
2022/12/27	2	24.32	0.1	24.30	24.30	1.9	26,088	0.01%
2022/12/26	0.1	24.25	0	0.00	24.15	0.1	26,483	0.00%
2022/12/23	2.7	24.13	6	24.05	24.10	-3.3	26,908	-0.01%
2022/12/22	0.1	24.30	0.2	24.25	24.35	-0.1	27,330	0.00%
2022/12/20	7	23.91	0	0.00	24.00	7	27,990	0.03%
2022/12/19	1.4	24.13	0.8	24.20	24.30	0.5	28,030	0.00%
2022/12/16	8.1	24.33	0	0.00	24.25	8.1	28,079	0.03%
2022/12/15	8.2	24.51	0	0.00	24.60	8.2	28,313	0.03%
2022/12/14	1	24.60	7.7	24.60	24.65	-6.7	28,358	-0.02%
2022/12/13	10.9	24.27	34.5	24.16	24.20	-23.6	28,309	-0.08%
2022/12/12	3.7	24.44	0	0.00	24.55	3.7	27,953	0.01%
2022/12/09	1.3	24.69	4.4	24.69	24.65	-3.1	28,309	-0.01%
2022/12/08	4.2	24.51	0	0.00	24.65	4.2	28,421	0.01%
2022/12/07	1.2	24.16	19	24.44	24.40	-17.8	28,384	-0.06%
2022/12/06	12.1	24.14	0	0.00	24.20	12.1	28,176	0.04%
2022/12/05	10.4	24.39	5	24.30	24.25	5.4	28,230	0.02%
2022/12/02	26.5	24.25	0.7	24.35	24.15	25.8	28,164	0.09%
2022/12/01	9.4	24.56	0.9	24.71	24.60	8.5	28,065	0.03%
2022/11/30	4.2	24.49	1.5	24.72	24.80	2.7	27,907	0.01%
2022/11/29	30.8	24.20	24.8	24.29	24.50	6	27,597	0.02%
2022/11/28	15.2	23.84	1	23.80	24.10	14.2	27,285	0.05%
2022/11/25	13.7	23.93	1.1	24.04	24.15	12.6	27,359	0.05%
2022/11/24	3	24.10	0	0.00	24.25	3	27,342	0.01%
2022/11/23	2.3	23.99	0	0.00	24.00	2.3	27,320	0.01%
2022/11/22	4.4	23.63	0.4	23.65	23.75	4	27,186	0.01%
2022/11/21	1.2	23.57	0.4	23.70	23.75	0.7	27,053	0.00%
2022/11/18	21	23.55	1	23.65	23.70	20	26,863	0.07%
2022/11/17	23.4	23.70	2	23.70	23.75	21.4	26,730	0.08%
2022/11/16	15.5	24.02	0	0.00	24.00	15.5	26,587	0.06%
2022/11/15	7.1	24.11	3.2	24.04	24.20	3.9	26,305	0.01%
2022/11/14	5.1	23.96	3.9	23.97	24.05	1.2	25,900	0.00%
2022/11/11	1.9	23.88	2	23.95	24.00	-0.1	25,449	0.00%
2022/11/10	9.8	23.24	3.2	23.25	23.20	6.6	24,852	0.03%
2022/11/09	22.4	23.40	1	23.45	23.45	21.4	24,785	0.09%
2022/11/08	6	23.48	1	23.40	23.50	5	24,490	0.02%
2022/11/07	3.5	23.26	1	23.40	23.50	2.5	24,427	0.01%
2022/11/04	4.1	22.96	0	0.00	23.05	4.1	24,457	0.02%
2022/11/03	8.3	23.05	0	0.00	23.05	8.3	24,429	0.03%
2022/11/02	8	23.26	0.1	23.50	23.25	7.9	24,583	0.03%
2022/11/01	14.5	23.40	0	0.00	23.40	14.5	24,560	0.06%
2022/10/31	6.8	23.37	5	23.35	23.20	1.8	24,549	0.01%
2022/10/28	3.1	23.10	0	0.00	23.15	3.1	24,458	0.01%
2022/10/27	11	23.25	1	23.45	23.10	10	24,668	0.04%
2022/10/26	5.6	23.07	2	23.50	23.20	3.6	24,592	0.01%
2022/10/25	11.3	22.66	1.5	22.78	22.80	9.8	24,368	0.04%
2022/10/24	18.5	22.80	0	0.00	22.85	18.5	24,346	0.08%
2022/10/21	9.7	22.88	1.1	23.07	22.95	8.6	24,367	0.04%
2022/10/20	34.2	22.27	113	22.10	22.55	-78.8	24,420	-0.32%	大賣/
2022/10/19	17	22.71	7	22.67	22.50	10	24,148	0.04%
2022/10/18	61.2	22.95	4.1	22.94	23.00	57.1	24,006	0.24%
2022/10/17	56.8	23.09	41.7	23.19	23.10	15.1	23,675	0.06%
2022/10/14	72.6	23.70	11.7	23.85	23.55	60.9	23,619	0.26%
2022/10/13	56.4	23.85	26.5	23.61	23.75	30	23,349	0.13%
2022/10/12	11.8	24.30	15.2	24.43	24.60	-3.4	22,797	-0.02%
2022/10/11	55.5	24.64	4.8	24.77	24.40	50.7	22,867	0.22%
2022/10/07	13.3	25.25	0	0.00	25.30	13.3	22,305	0.06%
2022/10/06	2.5	25.23	2.2	25.46	25.45	0.3	22,453	0.00%
2022/10/05	44.3	25.28	2	25.35	25.25	42.3	22,312	0.19%
2022/10/04	112.2	25.44	2.5	25.37	25.30	109.6	22,603	0.49%	大買/鉅額交易
2022/10/03	56.6	25.38	20.2	25.30	25.35	36.4	23,041	0.16%
2022/09/30	8.3	25.87	8.3	25.91	25.75	0	22,887	0.00%
2022/09/29	27.1	26.03	27	25.96	26.10	0.1	22,759	0.00%
2022/09/28	38.2	26.19	6.7	26.04	26.10	31.5	22,658	0.14%
2022/09/27	14.9	26.19	0	0.00	26.15	14.9	22,376	0.07%
2022/09/26	28.6	26.46	196.7	26.48	26.35	-168.1	22,217	-0.76%	大賣/鉅額交易
2022/09/23	7.6	26.80	0.1	26.85	26.75	7.5	22,276	0.03%
2022/09/22	47.2	26.84	3.1	26.80	26.80	44.1	22,245	0.20%
2022/09/21	5.1	27.31	0	0.00	27.30	5.1	21,945	0.02%
2022/09/20	5.4	27.37	0.7	27.50	27.40	4.7	21,898	0.02%
2022/09/19	1.1	27.52	0	0.00	27.40	1.1	21,916	0.00%
2022/09/16	8.7	27.46	0.3	27.55	27.40	8.4	21,998	0.04%
2022/09/15	9	27.38	21	27.55	27.55	-12	21,723	-0.06%
2022/09/14	12	27.51	2	27.50	27.40	10	21,826	0.05%
2022/09/13	9.7	27.78	1	27.85	27.75	8.7	21,825	0.04%
2022/09/12	2.7	27.64	21.8	27.61	27.75	-19.1	21,909	-0.09%
2022/09/08	3.7	27.43	0	0.00	27.50	3.7	22,215	0.02%
2022/09/07	14.6	27.39	12	27.36	27.30	2.6	22,493	0.01%
2022/09/06	2.3	27.78	0	0.00	27.80	2.3	22,502	0.01%
2022/09/05	3.5	27.56	7.5	27.55	27.55	-4	22,607	-0.02%
2022/09/02	4.1	27.63	0	0.00	27.60	4.1	22,677	0.02%
2022/09/01	48.1	27.67	0	0.00	27.65	48.1	22,680	0.21%
2022/08/31	52.6	27.71	29.8	27.95	28.20	22.8	22,507	0.10%
2022/08/30	16.7	27.65	0	0.00	27.65	16.7	22,279	0.07%
2022/08/29	12.8	27.61	1	27.70	27.70	11.8	22,262	0.05%
2022/08/26	13.2	28.04	0	0.00	28.00	13.2	22,205	0.06%
2022/08/25	23.8	27.89	9	27.80	27.80	14.8	22,389	0.07%
2022/08/24	15.3	27.55	2.2	27.56	27.65	13.1	22,660	0.06%
2022/08/23	48.1	27.53	0	0.00	27.55	48.1	23,486	0.20%
2022/08/22	53.6	27.85	2	27.83	27.80	51.6	23,625	0.22%
2022/08/19	2.2	28.02	0	0.00	28.05	2.2	23,772	0.01%
2022/08/18	65.3	28.06	1	28.05	28.05	64.3	24,571	0.26%
2022/08/17	14.2	28.19	16.5	28.20	28.25	-2.3	24,592	-0.01%
2022/08/16	9.3	28.28	0	0.00	28.30	9.3	24,579	0.04%
2022/08/15	32	28.35	2	28.45	28.35	30	24,915	0.12%
2022/08/12	9.2	28.38	1.1	28.36	28.45	8.1	25,136	0.03%
2022/08/11	11	28.50	3	28.40	28.50	8	25,489	0.03%
2022/08/10	4.5	28.02	0	0.00	28.15	4.5	25,919	0.02%
2022/08/09	4.5	28.01	1	28.10	28.10	3.5	26,201	0.01%
2022/08/08	7.3	27.48	0	0.00	27.60	7.3	26,293	0.03%
2022/08/05	4.9	27.52	9	27.45	27.55	-4.1	26,864	-0.02%
2022/08/04	2.3	27.21	3	27.05	27.30	-0.7	27,340	0.00%
2022/08/03	9.3	27.02	0	0.00	27.20	9.3	27,583	0.03%
2022/08/02	101.1	27.00	0	0.00	27.35	101.1	28,013	0.36%	大買/鉅額交易
2022/08/01	16	27.31	0	0.00	27.20	16	28,162	0.06%
2022/07/29	24.5	27.31	0	0.00	27.50	24.5	28,435	0.09%
2022/07/28	56.3	27.30	4	27.48	27.65	52.3	28,289	0.18%
2022/07/27	2.2	29.13	37	29.20	29.35	-34.8	28,025	-0.12%
2022/07/26	2.8	29.16	3	29.25	29.20	-0.3	27,904	0.00%
2022/07/25	4.1	29.31	4	29.39	29.15	0.1	27,790	0.00%
2022/07/22	11.1	28.94	2.3	28.86	29.05	8.7	27,909	0.03%
2022/07/21	3.1	27.89	1.5	28.17	28.45	1.6	27,922	0.01%
2022/07/20	21.6	27.97	6	28.18	27.85	15.6	27,933	0.06%
2022/07/19	2.1	27.75	0	0.00	27.85	2.1	27,927	0.01%
2022/07/18	2	27.88	25.9	27.50	28.00	-23.9	28,027	-0.09%
2022/07/15	6	27.12	0.2	27.25	27.20	5.8	27,870	0.02%
2022/07/14	2	27.23	0	0.00	27.40	2	27,967	0.01%
2022/07/13	20.3	26.97	9.1	27.14	27.10	11.2	27,947	0.04%
2022/07/12	13.2	26.56	4	26.65	26.50	9.2	28,125	0.03%
2022/07/11	56	27.29	18	27.21	27.05	38	27,990	0.14%
2022/07/08	23.1	28.53	45	28.30	28.30	-21.9	28,352	-0.08%
2022/07/07	5.4	28.33	12	28.42	28.60	-6.6	28,510	-0.02%
2022/07/06	6.4	28.78	0	0.00	28.60	6.4	28,719	0.02%
2022/07/05	2.6	29.22	5	29.06	29.05	-2.4	29,133	-0.01%
2022/07/04	1.1	29.34	7	29.35	28.95	-5.9	29,590	-0.02%
2022/07/01	9	28.94	8.3	28.96	29.10	0.7	30,456	0.00%
2022/06/30	3	29.13	0	0.00	29.00	3	30,507	0.01%
2022/06/29	24	29.49	0.3	29.55	29.40	23.7	30,565	0.08%
2022/06/28	1	29.50	0.9	29.55	29.70	0.1	30,665	0.00%
2022/06/27	0	0.00	1	29.85	29.70	-1	30,904	0.00%
2022/06/24	2	29.60	2	29.60	29.65	0	31,025	0.00%
2022/06/23	0	0.00	7	29.35	29.40	-7	31,097	-0.02%
2022/06/22	21	28.97	0	0.00	28.95	21	30,976	0.07%
2022/06/21	3.1	29.44	1	29.30	29.50	2.1	30,840	0.01%
2022/06/20	50.3	29.45	2	29.38	29.00	48.3	30,838	0.16%
2022/06/17	12.2	28.96	7	29.01	29.10	5.2	30,830	0.02%
2022/06/16	9.4	29.58	3.2	29.63	29.50	6.2	30,482	0.02%
2022/06/15	7.2	29.13	2	29.20	29.15	5.2	30,603	0.02%
2022/06/14	3.9	29.08	4	29.09	29.45	-0.1	30,745	0.00%
2022/06/13	8.2	28.86	2	28.88	28.90	6.2	30,810	0.02%
2022/06/10	1.1	28.89	0	0.00	29.15	1.1	30,665	0.00%
2022/06/09	8.6	29.21	0	0.00	29.15	8.6	30,719	0.03%
2022/06/08	0.7	29.51	2	29.48	29.50	-1.4	30,664	0.00%
2022/06/07	4.6	29.41	0	0.00	29.35	4.6	30,891	0.01%
2022/06/06	3.5	29.43	2.1	29.60	29.60	1.4	31,008	0.00%
2022/06/02	8.5	29.53	0	0.00	29.55	8.5	31,306	0.03%
2022/06/01	11.7	30.02	5	29.92	29.80	6.7	31,558	0.02%
2022/05/31	3.7	29.81	0	0.00	30.60	3.7	31,353	0.01%
2022/05/30	6	29.98	12.4	29.84	30.05	-6.4	30,566	-0.02%
2022/05/27	5	29.16	20	29.31	29.40	-15	30,477	-0.05%
2022/05/26	51.2	28.83	2	28.80	28.80	49.2	30,519	0.16%
2022/05/25	1.1	29.65	3	29.65	29.55	-1.9	30,243	-0.01%
2022/05/24	9.3	29.48	1	29.40	29.45	8.3	30,635	0.03%
2022/05/23	21.1	29.13	0	0.00	29.45	21.1	30,589	0.07%
2022/05/20	3.3	28.97	0	0.00	28.90	3.3	30,556	0.01%
2022/05/19	13	28.81	2	28.70	28.75	11	30,358	0.04%
2022/05/18	3.6	29.17	6	29.54	29.60	-2.4	29,968	-0.01%
2022/05/17	12.1	28.79	60	28.80	28.60	-47.9	29,719	-0.16%
2022/05/16	5.2	29.13	3.7	29.20	29.10	1.5	29,628	0.01%
2022/05/13	10.3	29.44	15.5	29.58	29.45	-5.3	29,513	-0.02%
2022/05/12	34.2	29.66	0	0.00	29.50	34.2	29,045	0.12%
2022/05/11	2.1	30.47	0.2	30.60	30.65	1.9	28,676	0.01%
2022/05/10	24.9	29.98	10	30.30	30.35	14.9	28,560	0.05%
2022/05/09	112.1	30.90	35	31.00	30.70	77.1	28,178	0.27%	大買/
2022/05/06	16.8	31.54	1	31.75	31.80	15.8	28,159	0.06%
2022/05/05	19.1	32.40	1	32.05	32.10	18.1	28,325	0.06%
2022/05/04	7	32.45	2	32.45	32.40	5	28,119	0.02%
2022/05/03	25.9	32.88	14	32.66	32.70	11.9	28,203	0.04%
2022/04/29	4	33.41	57	33.45	33.85	-53	27,989	-0.19%
2022/04/28	7	33.41	2.1	33.34	33.30	4.9	27,975	0.02%
2022/04/27	7.2	33.05	1	33.10	33.20	6.2	27,580	0.02%
2022/04/26	2	33.30	1.9	33.09	33.45	0.1	27,301	0.00%
2022/04/25	4.8	32.36	12	32.45	32.45	-7.2	26,959	-0.03%
2022/04/22	6.7	32.80	8.5	32.35	33.00	-1.8	26,784	-0.01%
2022/04/21	0.2	32.38	0	0.00	32.20	0.2	26,673	0.00%
2022/04/20	53	32.23	3.2	32.01	32.50	49.8	26,892	0.19%
2022/04/19	4.1	32.11	1	32.10	32.15	3.1	26,908	0.01%
2022/04/18	33.9	32.00	22.8	32.14	32.20	11	26,963	0.04%
2022/04/15	33.8	33.41	40.9	33.28	33.30	-7.1	26,415	-0.03%
2022/04/14	67.7	33.81	21	34.22	33.35	46.7	26,342	0.18%
2022/04/13	0.2	35.10	15	35.53	35.25	-14.8	25,645	-0.06%
2022/04/12	14.1	35.04	0.8	34.96	35.15	13.3	25,441	0.05%
2022/04/11	55.6	35.16	8	35.45	35.35	47.6	25,024	0.19%
2022/04/08	24.7	34.59	24.8	34.37	34.85	-0.1	24,284	0.00%
2022/04/07	21	34.35	7	34.57	33.75	14	23,842	0.06%
2022/04/06	13.1	33.51	2.3	33.41	34.05	10.8	22,977	0.05%
2022/04/01	4.1	32.99	0.6	33.10	33.00	3.5	22,610	0.02%
2022/03/31	6	33.05	5.6	33.11	33.05	0.4	22,363	0.00%
2022/03/30	30.1	32.68	11.2	32.81	32.85	18.9	22,078	0.09%
2022/03/29	1.3	32.16	3	32.27	32.30	-1.7	21,769	-0.01%
2022/03/28	5.7	31.67	37	31.63	32.10	-31.3	21,517	-0.15%
2022/03/25	25.2	31.76	4.4	31.75	31.80	20.8	21,349	0.10%
2022/03/24	5	31.70	7	31.70	31.80	-2	21,255	-0.01%
2022/03/23	7.6	31.58	13.1	31.58	31.70	-5.5	21,237	-0.03%
2022/03/22	0.6	31.35	11	31.39	31.40	-10.4	20,979	-0.05%
2022/03/21	7.1	31.14	55	31.12	31.15	-47.9	20,700	-0.23%
2022/03/18	13	31.08	0	0.00	31.05	13	20,610	0.06%
2022/03/17	5.2	31.09	11	31.31	30.90	-5.8	20,246	-0.03%
2022/03/16	1	30.60	2.2	30.37	30.50	-1.2	19,838	-0.01%
2022/03/15	23.1	30.01	6	30.02	30.10	17.1	19,599	0.09%
2022/03/14	3.1	30.00	45	30.05	30.05	-41.9	19,488	-0.21%
2022/03/11	9.3	29.90	0	0.00	29.95	9.3	19,522	0.05%
2022/03/10	1.2	29.76	9	29.76	29.90	-7.8	19,461	-0.04%
2022/03/09	15.2	28.95	2	29.00	28.80	13.2	19,237	0.07%
2022/03/08	63.2	28.93	12.6	28.95	28.95	50.7	19,069	0.27%
2022/03/07	56.2	29.06	6.1	29.20	29.20	50.1	18,755	0.27%
2022/03/04	10	29.68	0	0.00	29.70	10	18,877	0.05%
2022/03/03	1.6	29.89	0	0.00	29.95	1.6	18,961	0.01%
2022/03/02	3.7	29.80	0.2	29.92	29.90	3.4	19,008	0.02%
2022/03/01	2.2	29.86	7.8	29.87	29.80	-5.6	18,859	-0.03%
2022/02/25	33.6	29.26	15.2	29.42	29.45	18.4	19,000	0.10%
2022/02/24	31.1	29.39	71.8	29.35	29.60	-40.7	18,467	-0.22%
2022/02/23	0	0.00	4	30.01	30.00	-4	18,052	-0.02%
2022/02/22	25.2	29.86	14	29.89	30.00	11.2	18,132	0.06%
2022/02/21	14.2	30.11	9	30.11	30.20	5.2	17,846	0.03%
2022/02/18	0.1	30.40	0	0.00	30.35	0.1	17,825	0.00%
2022/02/17	3	30.62	38	30.77	30.50	-35	17,913	-0.20%
2022/02/16	0.1	30.70	1.1	30.51	30.65	-1	17,857	-0.01%
2022/02/15	0.2	30.33	4.2	30.34	30.25	-3.9	17,736	-0.02%
2022/02/14	2	30.25	3	30.25	30.35	-1	18,057	-0.01%
2022/02/11	1.7	30.22	5.1	30.27	30.40	-3.5	18,304	-0.02%
2022/02/10	1	30.30	5	30.19	30.30	-4	18,248	-0.02%
2022/02/09	0.2	30.15	3	30.17	30.35	-2.8	18,159	-0.02%
2022/02/08	1	29.90	26	30.06	30.10	-25	17,802	-0.14%
2022/02/07	9.5	29.70	11.4	29.70	29.95	-1.9	17,460	-0.01%
2022/01/26	4.2	28.94	1	28.95	29.00	3.2	16,923	0.02%
2022/01/25	6.1	28.59	1	28.50	28.85	5.1	16,852	0.03%
2022/01/24	7.5	28.69	2.1	28.58	28.85	5.4	16,611	0.03%
2022/01/21	10.2	28.65	3	28.65	28.85	7.2	16,652	0.04%
2022/01/20	12.1	28.91	8.3	28.89	28.95	3.8	16,580	0.02%
2022/01/19	2.2	29.01	2	29.00	29.00	0.2	16,539	0.00%
2022/01/18	1.6	29.23	2.8	29.09	29.20	-1.2	16,580	-0.01%
2022/01/17	41.2	29.17	12	29.15	29.20	29.2	16,515	0.18%
2022/01/14	89	29.45	10.1	29.44	29.50	78.9	16,375	0.48%
2022/01/13	7	29.64	10.8	29.65	29.90	-3.8	16,353	-0.02%
2022/01/12	14	29.28	43	29.30	29.40	-29	16,038	-0.18%
2022/01/11	7.1	29.13	4.2	29.10	29.30	2.9	15,830	0.02%
2022/01/10	8	28.90	12.2	28.94	28.95	-4.2	15,589	-0.03%
2022/01/07	0.2	28.90	13.1	28.91	28.95	-12.9	15,599	-0.08%
2022/01/06	3	28.45	93.1	28.49	28.55	-90.1	15,267	-0.59%
2022/01/05	1.1	28.10	14.6	28.18	28.20	-13.5	14,964	-0.09%
2022/01/04	4.6	28.03	1	28.10	28.10	3.6	15,078	0.02%
2022/01/03	1	28.05	43	28.15	28.00	-42	15,109	-0.28%
2021/12/30	2.2	28.07	3.3	28.07	28.05	-1.1	15,184	-0.01%
2021/12/29	2	27.98	0.9	28.00	28.05	1.1	15,235	0.01%
2021/12/28	1	28.00	1.7	27.98	28.00	-0.7	15,216	0.00%
2021/12/27	3	27.93	0	0.00	27.95	3	15,232	0.02%
2021/12/24	1	27.95	0	0.00	27.95	1	15,526	0.01%
2021/12/23	5	27.85	6	27.98	27.90	-1	15,713	-0.01%
2021/12/22	1	27.90	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0	0.00	3	27.75	27.95	-3	15,970	-0.02%
2021/12/20	2	27.78	0	0.00	27.80	2	16,105	0.01%
2021/12/17	0.4	27.95	6	28.00	28.00	-5.6	16,162	-0.03%
2021/12/16	1.9	27.77	0.1	27.75	27.85	1.8	16,103	0.01%
2021/12/15	3	27.65	0	0.00	27.70	3	16,649	0.02%
2021/12/14	3	27.68	0	0.00	27.75	3	17,018	0.02%
2021/12/13	2.6	27.95	5	27.90	27.85	-2.4	17,039	-0.01%
2021/12/10	0.2	27.95	2.1	27.95	27.95	-1.9	16,974	-0.01%
2021/12/09	12.8	27.90	4.1	27.97	28.00	8.7	17,054	0.05%
2021/12/08	2	27.95	3.2	28.00	28.00	-1.2	17,096	-0.01%
2021/12/07	0	0.00	6.4	27.99	28.00	-6.4	17,150	-0.04%
2021/12/06	14	27.82	10	27.90	27.90	4	17,161	0.02%
2021/12/03	2	27.80	5	27.85	27.85	-3	17,375	-0.02%
2021/12/02	0	0.00	13.3	27.58	27.70	-13.3	17,391	-0.08%
2021/12/01	8.1	27.05	13.7	27.50	27.55	-5.6	17,536	-0.03%
2021/11/30	7.2	27.06	10.1	27.25	26.95	-2.9	17,713	-0.02%
2021/11/29	7.2	27.24	21.2	27.20	27.20	-14	17,555	-0.08%
2021/11/26	9.1	27.58	22.1	27.55	27.60	-13	18,159	-0.07%
2021/11/25	4	27.79	52	27.80	27.90	-48	19,582	-0.25%
2021/11/24	7	27.91	13.1	27.99	28.00	-6.1	20,638	-0.03%
2021/11/23	1.5	27.37	0	0.00	27.40	1.5	21,097	0.01%
2021/11/22	2	27.35	1	27.35	27.50	1	21,440	0.00%
2021/11/19	1.4	27.70	2.4	27.80	27.65	-1	21,606	0.00%
2021/11/18	2	27.90	3.1	27.95	27.95	-1.1	22,181	0.00%
2021/11/17	7.5	27.90	1.2	27.94	27.95	6.3	22,368	0.03%
2021/11/16	2.6	27.84	0.2	27.85	27.90	2.4	22,525	0.01%
2021/11/15	0	0.00	36.7	27.85	27.95	-36.7	22,819	-0.16%
2021/11/12	1.1	27.60	35.9	27.61	27.60	-34.8	22,868	-0.15%
2021/11/11	0	0.00	29.1	27.56	27.75	-29.1	23,019	-0.13%
2021/11/10	3.4	27.34	12	27.34	27.35	-8.7	22,766	-0.04%
2021/11/09	2	26.85	7.4	26.86	27.00	-5.4	22,490	-0.02%
2021/11/08	2.1	26.80	6	26.85	26.90	-3.9	22,524	-0.02%
2021/11/05	14	26.74	4.1	26.73	26.80	9.9	22,508	0.04%
2021/11/04	1	26.70	0	0.00	26.70	1	22,650	0.00%
2021/11/03	0.6	26.70	0.3	26.70	26.70	0.3	22,821	0.00%
2021/11/02	12	26.69	0.6	26.70	26.70	11.4	22,957	0.05%
2021/11/01	0	0.00	15.3	26.67	26.65	-15.3	23,062	-0.07%
2021/10/29	2.8	26.46	2	26.50	26.55	0.8	23,108	0.00%
2021/10/28	4	26.61	4.6	26.74	26.60	-0.6	22,959	0.00%
2021/10/27	0	0.00	0.1	26.65	26.75	-0.1	23,112	0.00%
2021/10/26	0	0.00	3	26.58	26.65	-3	23,197	-0.01%
2021/10/25	2.1	26.35	1	26.40	26.35	1.1	23,185	0.00%
2021/10/22	1.1	26.40	22.2	26.40	26.45	-21.1	23,368	-0.09%
2021/10/21	0	0.00	38	26.40	26.50	-38	23,477	-0.16%
2021/10/20	4	26.28	11.5	26.30	26.30	-7.5	23,426	-0.03%
2021/10/19	1	26.20	3.7	26.24	26.25	-2.7	23,572	-0.01%
2021/10/18	7	26.17	2.7	26.22	26.20	4.3	23,748	0.02%
2021/10/15	1.8	26.17	1	26.15	26.20	0.8	23,849	0.00%
2021/10/14	2	26.15	8.1	26.18	26.10	-6.1	23,979	-0.03%
2021/10/12	3.2	25.96	8	26.15	26.15	-4.8	24,346	-0.02%
2021/10/08	2.7	26.05	3	26.05	26.00	-0.3	24,156	0.00%
2021/10/07	1	26.25	4.5	26.22	26.25	-3.5	24,320	-0.01%
2021/10/06	8.1	25.97	4	25.94	26.05	4.1	24,491	0.02%
2021/10/05	6	25.97	29.6	25.94	25.90	-23.5	24,529	-0.10%
2021/10/04	12.2	26.00	3.1	26.03	26.00	9.1	24,580	0.04%
2021/10/01	7.1	26.01	12.1	26.02	26.10	-5.1	24,614	-0.02%
2021/09/30	0.6	26.25	6.1	26.22	26.30	-5.6	24,461	-0.02%
2021/09/29	1	26.15	0	0.00	26.35	1	24,349	0.00%
2021/09/28	6.2	26.30	3	26.30	26.40	3.2	24,262	0.01%
2021/09/27	8	26.35	5	26.39	26.40	3	24,322	0.01%
2021/09/24	21.5	26.29	0	0.00	26.30	21.5	24,287	0.09%
2021/09/23	0.1	26.20	2	26.10	26.25	-1.9	24,375	-0.01%
2021/09/22	54.3	25.88	5	25.85	25.90	49.3	24,477	0.20%
2021/09/17	2	26.30	0	0.00	26.25	2	24,030	0.01%
2021/09/16	1	26.30	2	26.35	26.35	-1	23,797	0.00%
2021/09/15	0.9	26.42	4	26.30	26.30	-3.1	23,745	-0.01%
2021/09/14	4	26.30	0	0.00	26.35	4	23,843	0.02%
2021/09/13	2.9	26.27	0	0.00	26.30	2.9	23,811	0.01%
2021/09/10	0	0.00	21.5	26.24	26.30	-21.5	23,932	-0.09%
2021/09/09	3	26.23	0	0.00	26.25	3	24,207	0.01%
2021/09/08	3	26.18	8	26.22	26.25	-5	24,179	-0.02%
2021/09/07	1	26.20	1	26.25	26.25	0	24,088	0.00%
2021/09/06	13	26.20	23	26.21	26.25	-10	23,993	-0.04%
2021/09/03	29.5	26.26	0	0.00	26.30	29.5	23,818	0.12%
2021/09/02	15.6	26.08	2	26.15	26.25	13.6	23,598	0.06%
2021/09/01	70.1	26.12	0.1	26.15	26.05	70	23,230	0.30%
2021/08/31	63.8	26.09	20	26.13	26.60	43.8	22,507	0.19%
2021/08/30	2.5	27.77	39.5	27.86	27.85	-37	20,942	-0.18%
2021/08/27	7	27.60	23.3	27.53	27.70	-16.3	19,846	-0.08%
2021/08/26	6	27.34	23.5	27.32	27.40	-17.5	19,041	-0.09%
2021/08/25	2	27.40	161	27.30	27.35	-159	18,798	-0.85%	大賣/鉅額交易
2021/08/24	2	26.95	20.6	27.07	27.30	-18.6	18,566	-0.10%
2021/08/23	31	26.90	1	27.00	26.90	30	17,996	0.17%
2021/08/20	55	26.81	12.5	26.90	26.85	42.5	17,928	0.24%
2021/08/19	1	26.85	11	26.89	26.95	-10	18,302	-0.05%
2021/08/18	5	26.86	11	26.94	27.00	-6	17,916	-0.03%
2021/08/17	8	26.78	11.6	26.80	26.95	-3.6	17,749	-0.02%
2021/08/16	8.3	26.73	1	26.65	26.70	7.3	17,505	0.04%
2021/08/13	40.2	26.86	5	26.95	26.95	35.2	17,345	0.20%
2021/08/12	2	26.95	19.1	26.99	27.00	-17.1	17,308	-0.10%
2021/08/10	0	0.00	1	26.95	27.00	-1	17,443	-0.01%
2021/08/09	10	26.75	0	0.00	26.90	10	18,082	0.06%
2021/08/06	3.5	26.86	11	26.90	26.85	-7.5	18,103	-0.04%
2021/08/05	1	26.80	0	0.00	26.90	1	18,629	0.01%
2021/08/04	0	0.00	2.1	26.90	26.90	-2.1	20,131	-0.01%
2021/08/03	0.1	26.85	2	26.90	26.95	-1.9	20,465	-0.01%
2021/08/02	3.5	26.89	30.3	26.72	26.90	-26.8	20,712	-0.13%
2021/07/30	6	26.54	14	26.51	26.50	-8	20,574	-0.04%
2021/07/29	0.1	26.55	9	26.52	26.60	-8.9	20,545	-0.04%
2021/07/28	35	26.37	1	26.35	26.50	34	20,655	0.16%
2021/07/27	34	26.50	5	26.45	26.50	29	21,197	0.14%
2021/07/26	10	26.50	21	26.58	26.50	-11	21,430	-0.05%
2021/07/23	13.1	26.58	51	26.51	26.60	-37.9	21,524	-0.18%
2021/07/22	1	26.20	2	26.40	26.45	-1	21,421	0.00%
2021/07/21	1	26.35	2	26.30	26.35	-1	21,320	0.00%
2021/07/20	2	26.35	13	26.34	26.40	-11	21,381	-0.05%
2021/07/19	9	26.35	4.8	26.38	26.40	4.2	21,433	0.02%
2021/07/16	3	26.28	1	26.45	26.50	2	21,724	0.01%
2021/07/15	7	26.39	5.3	26.38	26.35	1.7	21,674	0.01%
2021/07/14	6	26.10	11.5	26.26	26.30	-5.5	21,797	-0.03%
2021/07/13	9.4	26.23	9	26.28	26.25	0.4	21,942	0.00%
2021/07/12	1	26.20	13	26.30	26.25	-12	22,083	-0.05%
2021/07/09	8.8	26.06	0	0.00	26.20	8.8	22,478	0.04%
2021/07/08	7	26.12	1	26.15	26.20	6	22,743	0.03%
2021/07/07	7.1	26.10	0	0.00	26.15	7.1	22,891	0.03%
2021/07/06	2.2	26.13	4.1	26.10	26.15	-1.9	23,074	-0.01%
2021/07/02	13	26.00	2	25.95	26.00	11	23,201	0.05%
2021/07/01	6.1	26.07	3	26.03	26.00	3.1	23,204	0.01%
2021/06/30	3	26.18	14	26.27	26.30	-11	23,240	-0.05%
2021/06/29	36.2	26.13	61	26.10	26.15	-24.8	23,187	-0.11%
2021/06/28	1	26.20	2	26.20	26.25	-1	23,308	0.00%
2021/06/25	11.2	26.11	9.1	26.07	26.15	2.1	23,499	0.01%
2021/06/24	5	25.90	7	25.91	25.95	-2	23,579	-0.01%
2021/06/23	2	25.63	12.2	25.76	25.90	-10.2	23,683	-0.04%
2021/06/22	3	25.47	2.2	25.55	25.40	0.8	23,735	0.00%
2021/06/21	9.8	25.44	5	25.45	25.45	4.8	23,739	0.02%
2021/06/18	40.1	25.51	5	25.56	25.50	35.1	23,754	0.15%
2021/06/17	6	25.59	57	25.54	25.65	-51	23,584	-0.22%
2021/06/16	10	25.72	8	25.70	25.60	2	23,962	0.01%
2021/06/15	14	25.70	0	0.00	25.75	14	23,927	0.06%
2021/06/11	2.4	25.82	1	25.85	25.80	1.4	24,103	0.01%
2021/06/10	0	0.00	4	25.74	25.85	-4	24,358	-0.02%
2021/06/09	0	0.00	7	25.75	25.70	-7	24,614	-0.03%
2021/06/08	5	25.79	0	0.00	25.95	5	24,734	0.02%
2021/06/07	35	25.85	0	0.00	25.90	35	25,064	0.14%
2021/06/04	0.1	25.90	0.3	25.95	25.95	-0.2	25,575	0.00%
2021/06/03	2.2	25.87	2	25.93	25.95	0.2	26,131	0.00%
2021/06/02	1.2	25.95	0	0.00	26.00	1.2	26,310	0.00%
2021/06/01	4	25.63	5	25.60	25.90	-1	26,357	0.00%
2021/05/31	58.3	25.42	5.3	25.58	25.55	53	26,612	0.20%
2021/05/28	23	25.33	2.5	25.42	25.40	20.5	26,718	0.08%
2021/05/27	24	25.35	0	0.00	25.30	24	26,841	0.09%
2021/05/26	0	0.00	6	25.53	25.55	-6	27,010	-0.02%
2021/05/25	68	25.40	8	25.44	25.40	60	27,379	0.22%
2021/05/24	18	25.30	0	0.00	25.25	18	27,482	0.07%
2021/05/21	1.1	25.31	1	25.55	25.45	0.1	27,796	0.00%
2021/05/20	0.2	25.35	2	25.25	25.25	-1.8	27,902	-0.01%
2021/05/19	7	25.50	3	25.47	25.40	4	27,954	0.01%
2021/05/18	33	25.50	2	25.50	25.60	31	28,091	0.11%
2021/05/17	87.2	25.04	35.2	24.93	24.95	52	28,481	0.18%
2021/05/14	23	25.52	14	25.49	25.55	9	27,862	0.03%
2021/05/13	26.1	25.28	34	25.11	25.35	-7.9	27,860	-0.03%
2021/05/12	58.5	25.13	59.2	25.76	25.40	-0.7	27,438	0.00%
2021/05/11	15.7	26.41	65	26.46	26.25	-49.3	26,033	-0.19%
2021/05/10	20	26.75	50.5	26.74	26.80	-30.5	25,839	-0.12%
2021/05/07	30.3	26.54	11	26.65	26.65	19.3	26,540	0.07%
2021/05/06	3.6	26.54	7.3	26.49	26.60	-3.7	26,979	-0.01%
2021/05/05	16	26.11	63.7	26.26	26.30	-47.7	27,096	-0.18%
2021/05/04	7.3	25.97	26.2	26.01	26.25	-18.9	27,266	-0.07%
2021/05/03	17.7	26.65	33	26.68	26.60	-15.3	26,904	-0.06%
2021/04/29	4.1	26.85	5.8	26.90	26.95	-1.7	27,035	-0.01%
2021/04/28	16	26.86	47.1	26.88	26.95	-31.1	27,148	-0.11%
2021/04/27	11	26.86	25	26.87	27.00	-14	27,701	-0.05%
2021/04/26	1	26.95	13.4	26.88	27.00	-12.4	27,763	-0.04%
2021/04/23	41	26.62	12	26.60	26.80	29	27,879	0.10%
2021/04/22	38.5	26.82	5.6	26.91	26.85	32.9	27,868	0.12%
2021/04/21	3.2	27.03	15.1	27.00	27.00	-11.9	27,647	-0.04%
2021/04/20	1.4	27.17	1.2	27.12	27.20	0.3	27,540	0.00%
2021/04/19	3	27.10	5.1	27.07	27.25	-2.1	27,496	-0.01%
2021/04/16	20	26.83	39	26.85	26.95	-19	27,294	-0.07%
2021/04/15	16.4	26.75	11	26.77	26.90	5.4	27,286	0.02%
2021/04/14	1	26.30	17	26.29	26.35	-16	26,924	-0.06%
2021/04/13	9	26.24	6.9	26.24	26.25	2.1	26,728	0.01%
2021/04/12	7.2	26.16	39	26.14	26.20	-31.8	26,557	-0.12%
2021/04/09	39	26.16	7.1	26.19	26.15	31.9	26,466	0.12%
2021/04/08	59.3	26.10	64	26.15	26.20	-4.7	26,487	-0.02%
2021/04/07	1.2	26.15	1.2	26.11	26.15	-0.1	26,720	0.00%
2021/04/06	5.2	26.11	1	26.10	26.10	4.2	26,731	0.02%
2021/04/01	9.8	26.07	3	26.08	26.10	6.8	26,703	0.03%
2021/03/31	5	26.07	0	0.00	26.10	5	26,666	0.02%
2021/03/30	6	26.10	0	0.00	26.20	6	26,416	0.02%
2021/03/29	5	26.19	1.8	26.20	26.20	3.2	26,210	0.01%
2021/03/26	3.2	26.07	13.5	26.08	26.20	-10.3	26,057	-0.04%
2021/03/25	0	0.00	45.2	26.01	26.05	-45.2	25,970	-0.17%
2021/03/24	22	25.99	6	25.99	26.00	16	25,933	0.06%
2021/03/23	19.1	25.99	5.2	25.99	25.90	13.9	26,008	0.05%
2021/03/22	11	25.95	8	26.00	25.95	3	25,951	0.01%
2021/03/19	49	25.95	22	25.92	26.05	27	26,046	0.10%
2021/03/18	7	26.13	5	26.13	26.10	2	25,737	0.01%
2021/03/17	45.1	26.08	77	26.15	26.00	-31.9	25,731	-0.12%
2021/03/16	4.2	26.16	18	26.19	26.20	-13.8	25,656	-0.05%
2021/03/15	5.1	26.06	9	26.08	26.10	-3.9	25,622	-0.02%
2021/03/12	2.1	25.81	3	25.92	25.95	-0.9	25,843	0.00%
2021/03/11	4.5	26.07	12.1	26.06	25.90	-7.6	25,925	-0.03%
2021/03/10	161.3	25.97	13.1	25.96	26.00	148.2	25,775	0.57%	大買/鉅額交易
2021/03/09	14	25.54	39.1	25.58	25.70	-25.1	25,339	-0.10%
2021/03/08	2	25.15	15	25.39	25.15	-13	25,064	-0.05%
2021/03/05	1.5	25.18	25	25.00	25.05	-23.5	25,058	-0.09%
2021/03/04	24.8	25.15	30	25.00	25.10	-5.2	25,593	-0.02%
2021/03/03	1	25.25	2	25.30	25.25	-1	25,461	0.00%
2021/03/02	7.1	25.25	3	25.30	25.15	4.1	25,283	0.02%
2021/02/26	12	25.31	13	25.35	25.25	-1	25,295	0.00%
2021/02/25	0.1	25.60	39	25.58	25.75	-38.9	24,685	-0.16%
2021/02/24	8	25.43	61	25.42	25.35	-53	24,484	-0.22%
2021/02/23	5	25.08	16	25.18	25.25	-11	24,729	-0.04%
2021/02/22	4	24.89	11	24.96	24.85	-7	24,809	-0.03%
2021/02/19	3	24.75	9	24.85	24.90	-6	25,091	-0.02%
2021/02/18	3.8	24.94	1	24.95	24.90	2.8	25,108	0.01%
2021/02/17	38.3	24.47	35.2	24.63	24.70	3.1	25,169	0.01%
2021/02/05	14	24.02	0	0.00	24.10	14	24,668	0.06%
2021/02/04	7	23.94	1	24.10	24.00	6	24,738	0.02%
2021/02/03	28.9	24.05	0	0.00	23.95	28.9	25,528	0.11%
2021/02/02	21.2	24.07	0.3	24.20	24.10	20.9	25,657	0.08%
2021/02/01	14.6	23.77	5	23.91	23.90	9.6	25,792	0.04%
2021/01/29	84.4	23.82	5.2	23.81	23.60	79.2	25,749	0.31%
2021/01/28	26.1	24.01	0	0.00	24.00	26.1	24,919	0.10%
2021/01/27	13.6	24.24	1.1	24.25	24.20	12.5	24,495	0.05%
2021/01/26	16.7	24.15	0	0.00	24.10	16.7	24,330	0.07%
2021/01/25	12	24.17	3	24.20	24.25	9	24,011	0.04%
2021/01/22	21.4	24.32	7.3	24.30	24.30	14.1	24,061	0.06%
2021/01/21	27.3	24.55	54.1	24.50	24.50	-26.8	23,998	-0.11%
2021/01/20	55	24.67	4	24.73	24.55	51	23,734	0.21%
2021/01/19	4.1	24.89	1	24.90	24.90	3.1	23,204	0.01%
2021/01/18	27.1	24.88	8.2	24.90	24.90	18.9	23,246	0.08%
2021/01/15	26.6	25.09	7	25.06	25.00	19.6	23,093	0.08%
2021/01/14	17	25.21	1.4	25.34	25.20	15.6	23,056	0.07%
2021/01/13	4	25.33	2	25.35	25.30	2	23,141	0.01%
2021/01/12	14	25.30	9	25.32	25.30	5	23,295	0.02%
2021/01/11	10	25.40	105	25.40	25.50	-95	23,462	-0.40%	大賣/
2021/01/08	19	25.13	15.2	25.33	25.50	3.9	23,573	0.02%
2021/01/07	18	25.18	1.1	25.25	25.20	16.9	23,465	0.07%
2021/01/06	28	25.16	12	25.18	25.20	16	23,392	0.07%
2021/01/05	8.2	25.23	12	25.21	25.30	-3.8	23,250	-0.02%
2021/01/04	7	25.39	131.3	25.35	25.35	-124.3	23,389	-0.53%	大賣/鉅額交易
2020/12/31	112.1	25.51	2	25.60	25.55	110.1	23,478	0.47%	大買/鉅額交易
2020/12/30	16	25.45	10	25.37	25.70	6	23,358	0.03%
2020/12/29	1	24.95	7.2	24.95	25.00	-6.2	23,076	-0.03%
2020/12/28	9	24.95	4	24.95	24.95	5	23,218	0.02%
2020/12/25	1.1	24.96	2.9	25.07	25.00	-1.8	23,198	-0.01%
2020/12/24	14	25.03	5	24.99	24.95	9	23,221	0.04%
2020/12/23	10	24.98	0	0.00	24.95	10	23,360	0.04%
2020/12/22	111	25.16	2	25.20	25.00	109	23,614	0.46%	大買/鉅額交易
2020/12/21	10	25.15	1	25.15	25.30	9	24,413	0.04%
2020/12/18	1	25.25	0	0.00	25.15	1	24,630	0.00%
2020/12/17	0.1	25.30	5	25.25	25.30	-4.9	25,044	-0.02%
2020/12/16	3	25.15	16.4	25.22	25.25	-13.4	25,276	-0.05%
2020/12/15	35.2	24.88	0	0.00	24.85	35.2	25,416	0.14%
2020/12/14	18	25.01	0	0.00	25.00	18	25,176	0.07%
2020/12/11	5	25.09	6	25.07	25.10	-1	25,001	0.00%
2020/12/10	18	25.05	14	25.06	25.00	4	24,867	0.02%
2020/12/09	4.6	25.04	23	25.07	25.10	-18.4	24,773	-0.07%
2020/12/08	35	24.96	12.2	25.00	25.05	22.8	24,550	0.09%
2020/12/07	24	25.26	10	25.22	25.15	14	24,111	0.06%
2020/12/04	3	25.33	11	25.30	25.40	-8	24,198	-0.03%
2020/12/03	6	25.23	0	0.00	25.25	6	24,136	0.02%
2020/12/02	42.8	25.16	2	25.10	25.30	40.8	24,269	0.17%
2020/12/01	61	25.20	1	25.25	25.30	60	24,275	0.25%
2020/11/30	22	25.36	1	25.40	25.15	21	24,224	0.09%
2020/11/27	24.3	25.43	0	0.00	25.45	24.3	24,017	0.10%
2020/11/26	2	25.50	7.2	25.49	25.55	-5.2	24,056	-0.02%
2020/11/25	45.5	25.47	0	0.00	25.40	45.5	24,236	0.19%
2020/11/24	5.2	25.60	11.2	25.65	25.75	-6	24,014	-0.02%
2020/11/23	14.3	25.55	2.5	25.56	25.60	11.9	23,973	0.05%
2020/11/20	50.2	25.36	0	0.00	25.35	50.2	23,919	0.21%
2020/11/19	45	25.51	2	25.45	25.65	43	23,463	0.18%
2020/11/18	28	25.89	5	25.97	25.85	23	23,071	0.10%
2020/11/17	3	25.97	11	26.05	26.10	-8	22,736	-0.04%
2020/11/16	3	26.02	6	26.19	26.15	-3	23,108	-0.01%
2020/11/13	13	26.00	3	26.10	26.10	10	23,188	0.04%
2020/11/12	21	26.09	14	26.07	26.15	7	23,264	0.03%
2020/11/11	12	26.40	46	26.23	26.50	-34	23,204	-0.15%
2020/11/10	7.7	25.71	13	25.70	25.80	-5.3	22,260	-0.02%
2020/11/09	18	25.29	4.4	25.27	25.45	13.6	21,970	0.06%
2020/11/06	9	25.18	7	25.21	25.30	2	21,709	0.01%
2020/11/05	3	24.98	9	25.03	25.05	-6	21,637	-0.03%
2020/11/04	164	24.90	1.6	24.96	24.85	162.4	21,638	0.75%	大買/鉅額交易
2020/11/03	2.6	24.80	1	24.80	24.90	1.6	21,556	0.01%
2020/11/02	11	24.30	0	0.00	24.60	11	21,661	0.05%
2020/10/30	20.6	24.22	2	24.30	24.30	18.6	21,827	0.09%
2020/10/29	51.2	24.39	0.5	24.50	24.35	50.7	21,638	0.23%
2020/10/28	10	24.68	2	24.60	24.70	8	21,705	0.04%
2020/10/27	15.6	24.79	2	24.75	24.75	13.6	21,812	0.06%
2020/10/26	52	24.95	2.1	24.86	24.95	50	22,009	0.23%
2020/10/23	3	24.75	0	0.00	24.75	3	22,506	0.01%
2020/10/22	5.3	24.67	0	0.00	24.80	5.3	25,008	0.02%
2020/10/21	15	24.58	20	24.60	24.50	-5	26,046	-0.02%
2020/10/20	11.3	24.59	35	24.54	24.70	-23.7	26,460	-0.09%
2020/10/19	29	24.85	65	24.90	24.75	-36	26,540	-0.14%
2020/10/16	30	24.93	41	24.90	24.90	-11	26,756	-0.04%
2020/10/15	9	24.98	29	24.98	25.05	-20	26,830	-0.07%
2020/10/14	9.7	25.12	31	25.14	25.15	-21.4	26,846	-0.08%
2020/10/13	0.4	25.30	10	25.15	25.15	-9.6	27,029	-0.04%
2020/10/12	10	25.15	42	25.22	25.35	-32	27,217	-0.12%
2020/10/08	19	25.36	10.2	25.30	25.35	8.8	27,219	0.03%
2020/10/07	4.6	25.65	1	25.60	25.60	3.6	27,207	0.01%
2020/10/06	1	25.60	11	25.80	25.75	-10	27,617	-0.04%
2020/10/05	14.3	25.45	19.2	25.54	25.45	-4.9	27,813	-0.02%
2020/09/30	9	25.82	1.1	25.85	25.60	7.9	27,790	0.03%
2020/09/29	15	25.77	12	25.86	25.80	3	27,958	0.01%
2020/09/28	3	25.72	3	25.82	25.90	0	28,192	0.00%
2020/09/25	15	25.32	18	25.32	25.30	-3	28,384	-0.01%
2020/09/24	62	24.96	2.1	24.88	24.90	60	28,287	0.21%
2020/09/23	10.6	25.56	58.8	25.50	25.55	-48.2	27,546	-0.17%
2020/09/22	27	25.66	14	25.62	25.60	13	27,331	0.05%
2020/09/21	40.2	26.13	20.3	26.21	26.05	19.9	27,043	0.07%
2020/09/18	12	26.44	0	0.00	26.40	12	26,918	0.04%
2020/09/17	9	26.51	17	26.55	26.60	-8	26,755	-0.03%
2020/09/16	0	0.00	34	26.65	26.70	-34	26,831	-0.13%
2020/09/15	0	0.00	12.1	26.56	26.60	-12.1	26,935	-0.04%
2020/09/14	3	26.60	4.2	26.60	26.60	-1.2	27,256	0.00%
2020/09/11	2	26.60	7	26.67	26.70	-5	27,304	-0.02%
2020/09/10	1	26.60	31.6	26.58	26.70	-30.6	27,557	-0.11%
2020/09/09	33.6	26.40	15.2	26.38	26.60	18.4	27,873	0.07%
2020/09/08	13	26.53	0.1	26.70	26.60	12.9	27,947	0.05%
2020/09/07	5	26.65	29.9	26.59	26.70	-24.9	28,718	-0.09%
2020/09/04	24.7	26.67	10	26.70	26.65	14.7	29,062	0.05%
2020/09/03	19.3	26.79	18.2	26.84	26.85	1.1	29,103	0.00%
2020/09/02	35	26.87	4.6	26.83	26.90	30.4	29,261	0.10%
2020/09/01	15.4	27.01	6	27.20	27.20	9.4	29,059	0.03%
2020/08/31	5	27.10	3.1	27.20	27.20	1.9	29,157	0.01%
2020/08/28	0.6	27.30	1.2	27.22	27.20	-0.6	29,474	0.00%
2020/08/27	20.5	27.17	22.8	27.21	27.20	-2.3	29,939	-0.01%
2020/08/26	12.1	27.28	3	27.28	27.35	9.1	30,396	0.03%
2020/08/25	0	0.00	2	27.38	27.25	-2	30,506	-0.01%
2020/08/24	13	27.15	0	0.00	27.05	13	31,756	0.04%
2020/08/21	15	27.23	11	27.28	27.40	4	32,195	0.01%
2020/08/20	42	27.08	31	26.98	27.05	11	32,276	0.03%
2020/08/19	6	27.68	21	27.79	27.55	-15	32,031	-0.05%
2020/08/18	22	27.37	19	27.23	27.50	3	31,835	0.01%
2020/08/17	41	26.95	29	26.98	27.10	12	32,140	0.04%
2020/08/14	5	26.86	2	26.90	26.95	3	32,209	0.01%
2020/08/13	0	0.00	15	26.95	27.00	-15	32,374	-0.05%
2020/08/12	7.2	26.85	0	0.00	26.85	7.2	32,598	0.02%
2020/08/11	22.5	26.87	6	26.90	26.85	16.5	32,816	0.05%
2020/08/10	26	26.85	1	26.90	26.85	25	32,858	0.08%
2020/08/07	7.4	26.97	0	0.00	26.90	7.4	32,913	0.02%
2020/08/06	8	26.93	13	26.90	27.00	-5	33,007	-0.02%
2020/08/05	34.7	26.93	6	26.93	26.90	28.7	33,092	0.09%
2020/08/04	1	27.00	38	27.00	27.10	-37	33,189	-0.11%
2020/08/03	46	26.86	2	27.00	26.80	44	33,177	0.13%
2020/07/31	7	27.14	0	0.00	27.10	7	32,897	0.02%
2020/07/30	10.3	27.17	10	27.15	27.25	0.3	32,868	0.00%
2020/07/29	21	27.43	7	27.34	27.20	14	32,705	0.04%
2020/07/28	153	26.61	19	26.74	26.95	134	32,413	0.41%	大買/鉅額交易
2020/07/27	18	28.91	13	28.98	28.95	5	30,383	0.02%
2020/07/24	18	28.95	52	28.91	28.95	-34	29,551	-0.12%
2020/07/23	1	29.10	0.9	29.15	29.10	0.1	29,042	0.00%
2020/07/22	81	29.18	287	29.25	29.20	-206	28,988	-0.71%	大賣/鉅額交易
2020/07/21	0.8	29.25	6	29.22	29.25	-5.2	28,612	-0.02%
2020/07/20	0	0.00	2	29.23	29.25	-2	28,624	-0.01%
2020/07/17	10.1	29.20	6	29.14	29.15	4.1	28,770	0.01%
2020/07/16	5	28.95	3.8	28.96	28.95	1.2	29,162	0.00%
2020/07/15	29	28.89	5	28.89	28.85	24	29,174	0.08%
2020/07/14	43.3	28.82	2	28.88	28.80	41.3	29,484	0.14%
2020/07/13	30	28.71	57	28.57	28.80	-27	29,705	-0.09%
2020/07/10	10	28.15	130	28.07	28.30	-120	29,897	-0.40%	大賣/鉅額交易
2020/07/09	6	28.39	134	28.55	28.30	-128	30,300	-0.42%	大賣/鉅額交易
2020/07/08	51	28.45	7	28.44	28.45	44	30,544	0.14%
2020/07/07	261	28.30	25	28.40	28.30	236	30,728	0.77%	大買/鉅額交易
2020/07/06	5	28.34	17	28.29	28.40	-12	31,080	-0.04%
2020/07/03	21	28.05	3	28.10	28.10	18	31,273	0.06%
2020/07/02	0	0.00	17	28.05	28.05	-17	31,621	-0.05%
2020/07/01	40	28.00	10	27.98	28.00	30	32,269	0.09%
2020/06/30	16	27.78	6	27.78	27.80	10	32,596	0.03%
2020/06/29	34	27.72	0	0.00	27.80	34	32,870	0.10%
2020/06/24	26	27.98	0	0.00	27.95	26	33,276	0.08%
2020/06/23	5	27.80	2.1	27.90	27.95	2.9	34,143	0.01%
2020/06/22	21	27.72	6	27.76	27.80	15	34,936	0.04%
2020/06/19	10	27.85	11	27.90	27.80	-1	36,670	0.00%
2020/06/18	4	27.91	0	0.00	28.00	4	37,548	0.01%
2020/06/17	152	28.04	6	28.00	28.05	146	38,448	0.38%	大買/鉅額交易
2020/06/16	0	0.00	13.1	28.10	28.05	-13.1	41,134	-0.03%
2020/06/15	44.4	27.64	2	27.55	27.50	42.4	44,287	0.10%
2020/06/12	72	27.65	24.7	27.49	27.65	47.3	46,443	0.10%
2020/06/11	37	28.10	16	28.11	28.00	21	48,087	0.04%
2020/06/10	5	28.16	3	28.27	28.35	2	48,827	0.00%
2020/06/09	18	28.08	2	28.15	28.20	16	50,493	0.03%
2020/06/08	180.4	28.05	19	28.07	28.10	161.4	52,153	0.31%	大買/鉅額交易
2020/06/05	24.4	28.03	11	27.98	28.00	13.4	52,394	0.03%
2020/06/04	21	28.00	5	28.13	28.10	16	52,914	0.03%
2020/06/03	8	28.07	5	28.12	28.20	3	53,442	0.01%
2020/06/02	19	27.41	16	27.25	27.55	3	53,144	0.01%
2020/06/01	2.4	27.07	21	27.09	27.05	-18.6	52,883	-0.04%
2020/05/29	13.1	26.73	6.4	26.80	26.65	6.6	52,809	0.01%
2020/05/28	13	26.86	0	0.00	26.80	13	51,720	0.03%
2020/05/27	6	26.92	3	26.95	26.95	3	51,943	0.01%
2020/05/26	7	26.98	2	27.08	26.90	5	52,311	0.01%
2020/05/25	28	26.71	7	26.79	26.85	21	52,400	0.04%
2020/05/22	18	26.79	4	26.75	26.75	14	52,542	0.03%
2020/05/21	15	27.01	0	0.00	27.00	15	52,286	0.03%
2020/05/20	3	26.95	0.2	27.10	27.00	2.8	52,172	0.01%
2020/05/19	5	26.92	10.1	27.00	26.90	-5.1	52,337	-0.01%
2020/05/18	4	26.84	8	26.90	26.80	-4	52,591	-0.01%
2020/05/15	2	26.90	0	0.00	26.95	2	52,388	0.00%
2020/05/14	9	26.89	13	26.94	26.90	-4	52,322	-0.01%
2020/05/13	4	26.88	30	27.11	27.15	-26	52,245	-0.05%
2020/05/12	10	26.91	0	0.00	26.85	10	52,304	0.02%
2020/05/11	6	27.14	25	27.11	27.05	-19	52,086	-0.04%
2020/05/08	20	26.91	18	26.85	26.85	2	51,777	0.00%
2020/05/07	11	26.85	0	0.00	26.80	11	51,779	0.02%
2020/05/06	2.4	26.69	3	26.80	26.85	-0.7	51,838	0.00%
2020/05/05	14	26.95	2	26.90	26.85	12	51,890	0.02%
2020/05/04	16	26.82	4	26.75	26.80	12	52,065	0.02%
2020/04/30	6.1	27.28	29	27.22	27.30	-22.9	51,954	-0.04%
2020/04/29	17	26.77	71	26.76	26.75	-54	51,951	-0.10%
2020/04/28	6.1	26.38	4	26.36	26.40	2.1	52,197	0.00%
2020/04/27	6	26.16	6	26.13	26.20	0	53,523	0.00%
2020/04/24	2	25.60	3	25.70	25.70	-1	53,499	0.00%
2020/04/23	42.2	25.66	2.2	25.60	25.50	40	53,577	0.07%
2020/04/22	10	25.27	12	25.05	25.35	-2	53,322	0.00%
2020/04/21	32.2	25.79	168	25.84	25.60	-135.8	53,060	-0.26%	大賣/鉅額交易
2020/04/20	22	26.11	19	26.17	26.20	3	52,741	0.01%
2020/04/17	79.6	26.64	5	26.63	26.30	74.6	52,728	0.14%
2020/04/16	28	26.29	13	26.40	26.40	15	52,423	0.03%
2020/04/15	88	26.55	14.1	26.59	26.65	73.9	52,003	0.14%
2020/04/14	25	25.98	15	25.85	26.05	10	51,453	0.02%
2020/04/13	37	25.51	7	25.66	25.50	30	50,789	0.06%
2020/04/10	22	25.78	6	25.85	25.85	16	50,395	0.03%
2020/04/09	47.3	25.41	18.1	25.45	25.50	29.2	50,027	0.06%
2020/04/08	34	24.84	56	24.80	25.00	-22	49,387	-0.04%
2020/04/07	9	24.53	17	24.50	24.60	-8	48,829	-0.02%
2020/04/06	42	24.13	5	23.95	24.25	37	48,303	0.08%
2020/04/01	27	24.28	1	24.40	24.25	26	47,488	0.05%
2020/03/31	42	24.35	43	24.35	24.25	-1	47,045	0.00%
2020/03/30	28.1	23.58	20	24.16	24.10	8.1	46,440	0.02%
2020/03/27	95	24.66	44	24.46	24.20	51	45,793	0.11%
2020/03/26	46.1	23.84	85	23.96	24.10	-39	44,854	-0.09%
2020/03/25	57.2	24.21	59	24.23	24.20	-1.8	44,137	0.00%
2020/03/24	89.1	22.88	101.1	22.68	22.55	-12.1	42,342	-0.03%	大賣/
2020/03/23	33.9	21.18	30	21.03	21.20	3.9	41,251	0.01%
2020/03/20	171	21.39	41	21.46	22.00	130	40,385	0.32%	大買/鉅額交易
2020/03/19	89.8	20.20	80.8	20.43	20.00	9	37,521	0.02%
2020/03/18	124.4	22.68	29	22.77	22.20	95.4	34,172	0.28%	大買/
2020/03/17	149.1	23.88	62.8	23.81	23.55	86.3	31,722	0.27%	大買/
2020/03/16	70.2	25.69	12	25.39	25.20	58.2	29,142	0.20%
2020/03/13	88.5	25.65	45.6	25.34	26.50	42.9	27,814	0.15%
2020/03/12	126	27.45	110.1	27.13	27.05	15.9	25,814	0.06%	大買/大賣/
2020/03/11	17.5	27.96	0	0.00	27.80	17.5	23,779	0.07%
2020/03/10	20	27.87	297	27.59	28.00	-277	23,290	-1.19%	大賣/鉅額交易
2020/03/09	64.2	28.37	10	28.20	28.15	54.2	22,550	0.24%
2020/03/06	18	29.11	0	0.00	29.10	18	21,517	0.08%
2020/03/05	1.1	29.41	4	29.43	29.50	-2.9	21,338	-0.01%
2020/03/04	3	28.67	4	28.75	29.00	-1	21,176	0.00%
2020/03/03	6	28.93	5	28.98	28.80	1	20,984	0.00%
2020/03/02	35	28.63	20	28.66	28.65	15	20,932	0.07%
2020/02/27	12	29.09	3	29.25	29.05	9	20,703	0.04%
2020/02/26	15	29.29	1	29.35	29.30	14	20,238	0.07%
2020/02/25	10	29.37	8	29.46	29.55	2	19,898	0.01%
2020/02/24	17.1	29.60	1	29.65	29.50	16.1	19,823	0.08%
2020/02/21	36	29.91	0	0.00	29.85	36	19,619	0.18%
2020/02/20	55	30.12	4	30.10	30.00	51	19,522	0.26%
2020/02/19	135.1	29.37	16	29.67	29.85	119.1	19,144	0.62%	大買/鉅額交易
2020/02/18	4	29.00	0	0.00	29.10	4	18,671	0.02%
2020/02/17	9	28.84	11	28.82	29.00	-2	18,647	-0.01%
2020/02/14	159	28.95	21	28.90	28.90	138	18,642	0.74%	大買/鉅額交易
2020/02/13	5	28.98	0	0.00	29.00	5	18,620	0.03%
2020/02/11	3	28.77	0	0.00	28.75	3	18,687	0.02%
2020/02/10	14	28.61	0	0.00	28.70	14	18,861	0.07%
2020/02/07	14	28.75	0	0.00	28.70	14	18,737	0.07%
2020/02/06	3	28.98	2	29.10	29.10	1	18,665	0.01%
2020/02/05	7	28.73	3	28.90	28.85	4	18,499	0.02%
2020/02/04	0	0.00	3	28.55	28.65	-3	18,357	-0.02%
2020/02/03	38.3	27.65	13	27.29	28.05	25.3	18,545	0.14%
2020/01/31	38	28.49	37	28.36	28.10	1	18,420	0.01%
2020/01/30	55	28.26	9	28.33	28.10	46	17,785	0.26%
2020/01/20	8	29.19	2	29.30	29.30	6	16,237	0.04%
2020/01/17	3	28.82	5.1	28.96	29.00	-2.1	15,991	-0.01%
2020/01/16	0	0.00	3	28.70	28.85	-3	15,868	-0.02%
2020/01/15	13	28.64	17	28.55	28.60	-4	15,794	-0.03%
2020/01/14	6	28.78	3.6	28.78	28.65	2.4	15,721	0.02%
2020/01/13	10	28.50	49	28.34	28.55	-39	15,440	-0.25%
2020/01/10	0.3	28.10	5	28.00	28.10	-4.7	15,239	-0.03%
2020/01/09	12.1	27.89	2.4	27.91	27.90	9.7	15,069	0.06%
2020/01/08	0.1	27.80	30.3	27.68	27.70	-30.2	15,230	-0.20%
2020/01/07	9	27.71	0.1	27.85	27.80	8.9	15,216	0.06%
2020/01/06	4	27.85	3	27.82	27.80	1	15,294	0.01%
2020/01/03	8.3	27.93	3	27.90	28.00	5.3	15,410	0.03%
2020/01/02	6	27.83	0.7	27.95	27.95	5.3	15,482	0.03%
2019/12/31	15	27.94	0	0.00	27.90	15	15,445	0.10%
2019/12/30	10.2	27.90	0	0.00	28.00	10.2	15,516	0.07%
2019/12/27	10	27.90	0	0.00	27.95	10	15,529	0.06%
2019/12/26	12.1	27.85	0	0.00	27.85	12.1	15,592	0.08%
2019/12/25	11	27.90	7	27.91	27.90	4	15,758	0.03%
2019/12/24	0	0.00	1	27.90	27.90	-1	15,911	-0.01%
2019/12/23	21	27.75	11	27.80	27.90	10	15,950	0.06%
2019/12/20	2	27.78	7	27.75	27.75	-5	15,979	-0.03%
2019/12/19	2	27.75	6	27.73	27.75	-4	15,914	-0.03%
2019/12/18	3	27.65	4	27.80	27.85	-1	15,907	-0.01%
2019/12/17	0	0.00	1	27.60	27.75	-1	16,078	-0.01%
2019/12/16	5	27.60	0.2	27.70	27.60	4.8	16,049	0.03%
2019/12/13	1	27.50	9	27.50	27.55	-8	16,073	-0.05%
2019/12/12	11	27.40	6	27.43	27.40	5	16,057	0.03%
2019/12/11	6	27.29	0	0.00	27.30	6	16,098	0.04%
2019/12/10	1	27.25	0	0.00	27.30	1	16,264	0.01%
2019/12/09	19	27.20	0	0.00	27.25	19	16,537	0.11%
2019/12/06	5	27.20	0	0.00	27.15	5	17,030	0.03%
2019/12/05	7	27.19	0	0.00	27.15	7	17,289	0.04%
2019/12/04	10	27.12	0	0.00	27.25	10	17,203	0.06%
2019/12/03	0	0.00	5	27.40	27.35	-5	17,190	-0.03%
2019/12/02	12.2	27.11	3	27.15	27.25	9.2	17,201	0.05%
2019/11/29	17	27.07	0	0.00	27.05	17	17,281	0.10%
2019/11/28	7	27.19	0	0.00	27.15	7	17,242	0.04%
2019/11/27	21	27.20	0	0.00	27.30	21	17,356	0.12%
2019/11/26	6	27.35	16	27.40	27.20	-10	17,278	-0.06%
2019/11/25	23.2	27.19	0	0.00	27.15	23.2	16,797	0.14%
2019/11/22	9	27.27	7	27.23	27.30	2	16,888	0.01%
2019/11/21	25	27.26	2	27.28	27.35	23	16,943	0.14%
2019/11/20	5	27.44	0.3	27.60	27.55	4.7	16,831	0.03%
2019/11/19	2	27.48	4	27.53	27.65	-2	16,890	-0.01%
2019/11/18	4	27.36	11	27.44	27.50	-7	16,975	-0.04%
2019/11/15	3	27.30	1	27.30	27.25	2	17,072	0.01%
2019/11/14	18.9	27.07	1	27.05	27.05	17.9	17,235	0.10%
2019/11/13	6	27.20	0	0.00	27.15	6	17,353	0.03%
2019/11/12	4	27.33	1.5	27.28	27.25	2.5	17,339	0.01%
2019/11/11	59	27.32	0	0.00	27.30	59	17,327	0.34%
2019/11/08	13	27.62	0	0.00	27.60	13	17,195	0.08%
2019/11/07	31	27.64	2	27.65	27.60	29	17,273	0.17%
2019/11/06	21.2	27.83	3	27.90	27.95	18.2	17,197	0.11%
2019/11/05	5	27.79	0.2	27.90	27.90	4.8	17,289	0.03%
2019/11/04	36.1	27.63	1	27.70	27.75	35.1	17,563	0.20%
2019/11/01	7.2	27.28	6	27.34	27.50	1.2	17,925	0.01%
2019/10/31	7	27.76	10	27.72	27.55	-3	18,214	-0.02%
2019/10/30	20.3	27.36	33	27.32	27.40	-12.7	18,214	-0.07%
2019/10/29	6	26.86	0	0.00	26.90	6	18,010	0.03%
2019/10/28	10.7	26.75	14	26.80	26.80	-3.3	18,203	-0.02%
2019/10/25	11	26.65	0.2	26.70	26.70	10.8	18,649	0.06%
2019/10/24	0.1	26.70	2	26.55	26.70	-1.9	19,125	-0.01%
2019/10/23	6	26.39	0	0.00	26.35	6	20,671	0.03%
2019/10/22	1	26.40	2	26.50	26.55	-1	21,359	0.00%
2019/10/21	4	26.30	0	0.00	26.30	4	21,715	0.02%
2019/10/18	3	26.30	0	0.00	26.40	3	22,047	0.01%
2019/10/17	5	26.38	1	26.45	26.35	4	22,112	0.02%
2019/10/16	5	26.40	3	26.48	26.40	2	22,101	0.01%
2019/10/15	1.1	26.23	0	0.00	26.40	1.1	22,027	0.00%
2019/10/14	0.1	26.40	0	0.00	26.30	0.1	22,065	0.00%
2019/10/09	5.4	26.20	0	0.00	26.25	5.4	22,129	0.02%
2019/10/08	1	26.30	1.1	26.36	26.30	-0.1	22,168	0.00%
2019/10/04	9	26.19	2	26.20	26.15	7	22,638	0.03%
2019/10/03	4	26.25	0	0.00	26.20	4	22,613	0.02%
2019/10/02	15	26.38	0.2	26.50	26.40	14.8	22,580	0.07%
2019/10/01	3	26.42	3	26.35	26.50	0	22,573	0.00%
2019/09/27	26.1	26.32	0	0.00	26.25	26.1	22,506	0.12%
2019/09/26	5	26.48	3	26.60	26.40	2	22,495	0.01%
2019/09/25	14	26.59	0	0.00	26.55	14	22,583	0.06%
2019/09/24	0	0.00	7	26.56	26.75	-7	22,930	-0.03%
2019/09/23	1.3	26.71	113.1	26.75	26.60	-111.8	23,043	-0.49%	大賣/鉅額交易
2019/09/20	5	26.50	11.8	26.59	26.80	-6.8	23,223	-0.03%
2019/09/19	11.3	26.45	1	26.60	26.60	10.3	22,928	0.04%
2019/09/18	1	26.50	4	26.49	26.60	-3	22,929	-0.01%
2019/09/17	2	26.28	101	26.25	26.35	-99	22,955	-0.43%	大賣/
2019/09/16	3	26.40	1	26.25	26.35	2	23,115	0.01%
2019/09/12	1	26.40	3	26.50	26.40	-2	23,217	-0.01%
2019/09/11	3	26.52	1.1	26.50	26.55	1.9	23,404	0.01%
2019/09/10	6.1	26.47	3	26.47	26.50	3.1	23,314	0.01%
2019/09/09	1	25.95	211.5	25.95	25.95	-210.5	23,108	-0.91%	大賣/鉅額交易
2019/09/06	0	0.00	0.1	25.55	25.50	-0.1	23,148	0.00%
2019/09/05	6.1	25.42	0.1	25.45	25.35	6	23,710	0.03%
2019/09/04	5	25.38	0	0.00	25.30	5	25,069	0.02%
2019/09/03	6.2	25.66	8	25.60	25.50	-1.8	26,001	-0.01%
2019/09/02	20.1	25.38	5	25.25	25.40	15.1	26,062	0.06%
2019/08/30	1	25.10	0	0.00	25.25	1	26,219	0.00%
2019/08/29	0	0.00	12.4	24.86	24.95	-12.4	26,212	-0.05%
2019/08/28	3.2	24.99	0	0.00	24.95	3.2	26,278	0.01%
2019/08/27	11	24.95	2	24.90	24.90	9	26,610	0.03%
2019/08/26	6	24.77	1	24.75	24.75	5	26,731	0.02%
2019/08/23	11	24.83	0	0.00	24.95	11	27,028	0.04%
2019/08/22	10.1	24.95	0	0.00	24.85	10.1	27,080	0.04%
2019/08/21	12.1	25.03	0	0.00	25.00	12.1	27,472	0.04%
2019/08/20	15.1	25.40	0	0.00	25.25	15.1	27,503	0.05%
2019/08/19	0	0.00	41.9	25.40	25.40	-41.9	27,585	-0.15%
2019/08/16	0.7	25.20	40.2	25.18	25.10	-39.5	27,509	-0.14%
2019/08/15	1	24.85	2	24.85	24.95	-1	27,574	0.00%
2019/08/14	11.3	25.08	0	0.00	25.05	11.3	28,148	0.04%
2019/08/13	4	25.04	1	25.00	24.95	3	28,151	0.01%
2019/08/12	13.1	25.21	2	25.25	25.15	11.1	28,133	0.04%
2019/08/08	21	25.20	1	25.00	25.25	20	28,093	0.07%
2019/08/07	16	24.96	10	25.10	24.95	6	28,051	0.02%
2019/08/06	22	24.70	17.2	24.42	25.00	4.8	28,144	0.02%
2019/08/05	43	25.00	7	24.99	25.00	36	27,843	0.13%
2019/08/02	27	25.21	3	25.15	25.25	24	27,540	0.09%
2019/08/01	25	25.71	1	25.80	25.60	24	27,284	0.09%
2019/07/31	10	25.90	5	25.60	26.00	5	26,895	0.02%
2019/07/30	12	25.72	0	0.00	25.65	12	26,736	0.04%
2019/07/29	46	25.87	51	25.91	25.85	-5	26,960	-0.02%
2019/07/26	53.3	26.21	11	26.10	26.15	42.3	26,721	0.16%
2019/07/25	201	26.61	4	26.16	26.30	197	26,367	0.75%	大買/鉅額交易
2019/07/24	9.6	28.16	24	28.23	28.10	-14.4	24,865	-0.06%
2019/07/23	2.6	28.06	8.5	28.02	28.10	-5.9	24,492	-0.02%
2019/07/22	3	27.87	21	27.99	27.95	-18	24,260	-0.07%
2019/07/19	0	0.00	33	27.45	27.50	-33	23,851	-0.14%
2019/07/18	5	27.20	0	0.00	27.20	5	23,830	0.02%
2019/07/17	9	27.17	1	27.30	27.15	8	23,844	0.03%
2019/07/16	186	27.35	1	27.35	27.35	185	23,729	0.78%	大買/鉅額交易
2019/07/15	1	27.35	0.1	27.50	27.50	0.9	23,605	0.00%
2019/07/12	0	0.00	6	27.33	27.35	-6	23,437	-0.03%
2019/07/11	20	26.88	59	26.96	27.20	-39	23,233	-0.17%
2019/07/10	30	26.48	10	26.45	26.50	20	22,762	0.09%
2019/07/09	2	26.35	0	0.00	26.20	2	22,823	0.01%
2019/07/08	1	26.40	0	0.00	26.35	1	23,065	0.00%
2019/07/05	12	26.41	22	26.50	26.45	-10	23,175	-0.04%
2019/07/04	0	0.00	89	26.37	26.40	-89	23,236	-0.38%
2019/07/03	6.1	25.88	6	25.85	26.10	0.1	23,491	0.00%
2019/07/02	5	25.87	0	0.00	25.90	5	23,672	0.02%
2019/07/01	39.2	25.90	109.1	25.95	26.00	-69.9	23,789	-0.29%	大賣/
2019/06/28	26	26.02	2	26.10	26.00	24	23,488	0.10%
2019/06/27	1	26.35	5	26.40	26.35	-4	23,380	-0.02%
2019/06/26	5	26.33	0	0.00	26.30	5	23,307	0.02%
2019/06/25	11	26.35	0	0.00	26.45	11	23,461	0.05%
2019/06/24	1	26.35	6	26.48	26.50	-5	23,674	-0.02%
2019/06/21	41	26.20	8	26.25	26.25	33	23,732	0.14%
2019/06/20	1	26.20	30	26.50	26.30	-29	23,667	-0.12%
2019/06/19	0	0.00	0.5	26.35	26.35	-0.5	23,701	0.00%
2019/06/18	2	25.95	0	0.00	25.95	2	23,540	0.01%
2019/06/17	21	26.10	0	0.00	25.90	21	23,709	0.09%
2019/06/14	4	25.78	6	25.98	25.90	-2	23,776	-0.01%
2019/06/13	24	25.60	14	25.57	25.55	10	24,075	0.04%
2019/06/12	68	25.64	21	25.65	25.80	47	23,782	0.20%
2019/06/11	55.5	26.70	93.1	27.10	26.55	-37.6	22,365	-0.17%
2019/06/10	5	27.28	1	27.30	27.30	4	21,359	0.02%
2019/06/06	3.3	27.29	2	27.15	27.40	1.3	21,216	0.01%
2019/06/05	1	27.30	2	27.35	27.25	-1	21,017	0.00%
2019/06/04	16	27.15	0.4	27.35	27.40	15.6	20,989	0.07%
2019/06/03	1	27.00	4	27.09	27.20	-3	21,008	-0.01%
2019/05/31	5	27.43	3	27.45	27.40	2	20,625	0.01%
2019/05/30	35.1	26.99	80	27.12	27.20	-45	20,292	-0.22%
2019/05/29	1	26.55	0	0.00	26.60	1	20,092	0.00%
2019/05/28	1	26.50	0	0.00	26.65	1	20,048	0.00%
2019/05/27	11	26.26	2	26.25	26.35	9	19,647	0.05%
2019/05/23	5	25.91	0	0.00	25.95	5	19,414	0.03%
2019/05/22	0	0.00	20	26.20	26.05	-20	19,294	-0.10%
2019/05/21	127	26.32	10	26.20	26.20	117	19,193	0.61%	大買/鉅額交易
2019/05/20	1	25.30	5	25.28	25.50	-4	18,601	-0.02%
2019/05/16	1	25.10	2	25.25	25.10	-1	18,606	-0.01%
2019/05/15	0	25.25	0	0.00	25.15	0	18,588	0.00%
2019/05/14	8	25.12	1	25.10	25.00	7	18,916	0.04%
2019/05/13	2	25.03	0	0.00	25.20	2	18,807	0.01%
2019/05/10	3	25.05	0	0.00	25.00	3	18,849	0.02%
2019/05/09	11	25.06	5	25.05	25.00	6	18,933	0.03%
2019/05/08	7	25.11	13	24.98	25.10	-6	18,851	-0.03%
2019/05/06	5	24.89	28	24.99	25.00	-23	18,814	-0.12%
2019/05/03	9	25.32	0	0.00	25.30	9	18,468	0.05%
2019/05/02	11.2	25.50	0.3	25.50	25.50	10.9	18,253	0.06%
2019/04/30	2	25.35	1	25.40	25.35	1	18,221	0.01%
2019/04/29	13	25.29	32	25.25	25.40	-19	18,211	-0.10%
2019/04/26	13	24.61	108.8	24.66	24.75	-95.8	17,998	-0.53%	大賣/
2019/04/24	11	24.30	1	24.35	24.25	10	17,982	0.06%
2019/04/23	10.2	24.25	0	0.00	24.25	10.2	17,987	0.06%
2019/04/22	4	24.20	6.4	24.20	24.20	-2.4	17,908	-0.01%
2019/04/19	1	24.10	1	24.05	24.10	0	18,069	0.00%
2019/04/18	2	23.95	1	23.95	24.00	1	18,171	0.01%
2019/04/17	22	23.95	0	0.00	23.95	22	18,505	0.12%
2019/04/16	10	23.95	0	0.00	23.90	10	18,657	0.05%
2019/04/15	36	23.87	14	23.76	24.00	22	18,807	0.12%
2019/04/12	7	23.75	21	23.80	23.85	-14	18,693	-0.07%
2019/04/11	3	23.87	0	0.00	23.90	3	18,397	0.02%
2019/04/10	23	23.95	1	23.95	24.00	22	18,284	0.12%
2019/04/09	20	23.94	5	23.95	24.00	15	18,336	0.08%
2019/04/08	7	24.03	1	24.10	23.95	6	18,029	0.03%
2019/04/03	8	23.89	1	23.90	24.00	7	17,704	0.04%
2019/04/02	3.3	23.91	2	23.90	24.00	1.3	17,400	0.01%
2019/04/01	12	23.85	1	23.95	23.85	11	17,289	0.06%
2019/03/29	4	23.65	0	0.00	23.75	4	17,047	0.02%
2019/03/28	2	23.43	0	0.00	23.60	2	16,965	0.01%
2019/03/27	2	23.45	1	23.50	23.45	1	16,785	0.01%
2019/03/26	3	23.48	2	23.50	23.55	1	16,543	0.01%
2019/03/25	2	23.43	2	23.40	23.45	0	16,759	0.00%
2019/03/22	6	23.53	83	23.48	23.60	-77	16,503	-0.47%
2019/03/21	27	23.27	3	23.32	23.35	24	16,257	0.15%
2019/03/20	33	23.25	0	0.00	23.30	33	16,136	0.20%
2019/03/19	27	23.22	0	0.00	23.30	27	15,773	0.17%
2019/03/18	15	23.07	38	23.10	23.10	-23	15,502	-0.15%
2019/03/15	12	22.50	6.1	22.48	22.50	5.9	14,950	0.04%
2019/03/14	19	22.39	0	0.00	22.35	19	14,889	0.13%
2019/03/13	3	22.35	0	0.00	22.40	3	15,168	0.02%
2019/03/12	0	22.45	9	22.37	22.40	-9	15,255	-0.06%
2019/03/11	4	22.14	2.1	22.20	22.10	1.9	15,236	0.01%
2019/03/08	2	22.10	40	22.05	22.10	-38	15,446	-0.25%
2019/03/07	11.2	22.38	0.9	22.30	22.20	10.3	15,604	0.07%
2019/03/06	0	0.00	1	22.15	22.20	-1	15,520	-0.01%
2019/03/05	1	22.05	0	0.00	22.15	1	15,649	0.01%
2019/03/04	4	22.06	7	22.14	22.15	-3	15,772	-0.02%
2019/02/27	5	21.98	0	0.00	22.10	5	15,696	0.03%
2019/02/26	10	22.00	2	22.05	22.00	8	15,641	0.05%
2019/02/25	3	21.85	7	21.90	22.00	-4	15,615	-0.03%
2019/02/22	3	21.75	1	21.80	21.85	2	15,616	0.01%
2019/02/21	4	21.70	0	0.00	21.80	4	15,713	0.03%
2019/02/20	2	21.80	0	0.00	21.80	2	15,837	0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0	0.00	1	21.70	21.70	-1	15,793	-0.01%
2019/02/15	3.1	21.68	0	0.00	21.55	3.1	15,757	0.02%
2019/02/14	0	21.90	0	0.00	21.80	0	15,741	0.00%
2019/02/13	2.1	21.95	3	21.95	21.90	-0.9	15,671	-0.01%
2019/02/12	2	21.60	7	21.65	21.60	-5	15,307	-0.03%
2019/02/11	1	21.55	0	0.00	21.45	1	15,363	0.01%
2019/01/30	6	21.20	25	21.35	21.35	-19	15,373	-0.12%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	0	0.00	2	21.30	21.30	-2	15,260	-0.01%
2019/01/24	2	21.05	10	21.10	21.15	-8	15,386	-0.05%
2019/01/22	26	21.30	0	0.00	21.35	26	15,855	0.16%
2019/01/16	1	20.95	2	21.10	21.00	-1	17,012	-0.01%
2019/01/15	0	0.00	29	20.98	21.10	-29	17,393	-0.17%
2019/01/14	3.1	20.95	4	20.93	21.00	-0.9	17,507	-0.01%
2019/01/11	1	21.00	9.4	20.96	21.00	-8.3	17,687	-0.05%
2019/01/10	20	20.75	1.6	20.95	20.90	18.4	17,599	0.10%
2019/01/07	0	0.00	1	20.40	20.30	-1	18,123	-0.01%
2019/01/04	2	20.15	1	20.15	20.20	1	18,456	0.01%
2019/01/03	3.3	20.12	0	0.00	20.10	3.3	19,529	0.02%
2019/01/02	14	20.10	0	0.00	20.10	14	19,757	0.07%
2018/12/28	11	20.12	0	0.00	20.10	11	19,901	0.06%
2018/12/27	2	20.23	1	20.20	20.25	1	19,989	0.01%
2018/12/26	3	20.07	1	20.00	20.00	2	20,202	0.01%
2018/12/25	3	20.00	6	20.00	20.05	-3	20,285	-0.01%
2018/12/24	12	20.04	0	0.00	20.20	12	20,467	0.06%
2018/12/21	5	20.03	0	0.00	20.00	5	20,553	0.02%
2018/12/20	9	20.09	0	0.00	20.05	9	20,632	0.04%
2018/12/19	2	20.05	1	20.15	20.20	1	20,630	0.00%
2018/12/18	21	20.15	0	0.00	20.05	21	20,689	0.10%
2018/12/17	0.1	20.50	0	0.00	20.40	0.1	20,559	0.00%
2018/12/14	12	20.63	0	0.00	20.50	12	20,668	0.06%
2018/12/13	0	20.70	0	0.00	20.60	0	20,707	0.00%
2018/12/12	3	20.40	2.4	20.42	20.45	0.6	20,676	0.00%
2018/12/11	3.8	20.23	0	0.00	20.20	3.8	20,699	0.02%
2018/12/10	9	20.25	0	0.00	20.20	9	20,823	0.04%
2018/12/07	5	20.40	0	0.00	20.35	5	20,881	0.02%
2018/12/06	1	20.50	0	0.00	20.45	1	20,842	0.00%
2018/12/04	4	20.89	0	0.00	20.90	4	20,671	0.02%
2018/12/03	5	20.92	0.1	21.00	21.00	4.9	21,048	0.02%
2018/11/29	1	20.65	0	0.00	20.65	1	20,923	0.00%
2018/11/28	1	20.65	0	0.00	20.75	1	20,813	0.00%
2018/11/23	2.1	20.70	1.8	20.82	20.75	0.2	20,746	0.00%
2018/11/21	11	20.90	10	20.85	20.95	1	20,971	0.00%
2018/11/16	0	0.00	1	21.30	21.30	-1	20,940	0.00%
2018/11/15	8	21.01	7	21.15	21.25	1	21,101	0.00%
2018/11/13	1	20.95	0	0.00	21.10	1	21,146	0.00%
2018/11/12	0	0.00	1	21.10	21.10	-1	21,230	0.00%
2018/11/09	1	21.25	11	21.25	21.20	-10	21,388	-0.05%
2018/11/08	0	0.00	2	21.30	21.35	-2	21,427	-0.01%
2018/11/07	1	21.05	4	21.15	21.10	-3	21,259	-0.01%
2018/11/06	1.3	20.87	0	0.00	20.95	1.3	21,331	0.01%
2018/11/01	2	20.33	0	0.00	20.35	2	21,475	0.01%
2018/10/31	0	0.00	1.8	20.44	20.50	-1.8	21,654	-0.01%
2018/10/30	2	19.88	0	0.00	19.85	2	21,381	0.01%
2018/10/29	14	19.64	0	0.00	19.60	14	21,457	0.07%
2018/10/26	5.8	19.90	1	19.85	19.85	4.8	21,237	0.02%
2018/10/25	6	19.96	0.1	20.05	19.95	5.9	20,989	0.03%
2018/10/24	1	20.35	11	20.14	20.40	-10	20,864	-0.05%
2018/10/23	18	20.60	11	20.55	20.55	7	20,596	0.03%
2018/10/22	7	20.97	0	0.00	20.90	7	20,634	0.03%
2018/10/19	1	21.15	11	21.05	21.20	-10	21,371	-0.05%
2018/10/18	0	0.00	1	21.30	21.30	-1	21,953	0.00%
2018/10/17	4	21.30	11	21.32	21.30	-7	22,288	-0.03%
2018/10/16	13	21.30	0	0.00	21.25	13	22,707	0.06%
2018/10/15	11.2	21.42	0.1	21.60	21.50	11.1	22,810	0.05%
2018/10/12	5.2	21.61	5	21.61	21.75	0.2	22,725	0.00%
2018/10/11	36.1	21.65	6	21.85	21.60	30.1	22,514	0.13%
2018/10/09	1	22.45	0	0.00	22.35	1	21,684	0.00%
2018/10/08	7	22.03	0	0.00	22.05	7	21,599	0.03%
2018/10/05	32.5	22.05	4	22.10	22.05	28.5	21,648	0.13%
2018/10/04	61	22.24	0	0.00	22.20	61	21,719	0.28%
2018/10/03	0	0.00	4	22.35	22.30	-4	21,664	-0.02%
2018/10/02	10	22.41	0	0.00	22.45	10	21,800	0.05%
2018/09/28	1	22.45	0	0.00	22.55	1	21,924	0.00%
2018/09/27	7	22.46	0	0.00	22.50	7	21,937	0.03%
2018/09/26	8	22.64	1	22.75	22.55	7	21,787	0.03%
2018/09/25	0	0.00	10	22.70	22.75	-10	21,931	-0.05%
2018/09/21	0	0.00	20.1	22.58	22.65	-20.1	21,926	-0.09%
2018/09/20	4	22.23	0	0.00	22.20	4	21,815	0.02%
2018/09/19	8	22.36	5.2	22.30	22.30	2.8	21,922	0.01%
2018/09/17	0.4	22.35	0	0.00	22.30	0.4	22,111	0.00%
2018/09/14	5	22.40	6	22.46	22.35	-1	23,007	0.00%
2018/09/13	3	22.35	3	22.40	22.40	0	23,321	0.00%
2018/09/12	0	0.00	1	22.20	22.25	-1	23,916	0.00%
2018/09/11	2	22.10	5	22.20	22.30	-3	24,111	-0.01%
2018/09/10	0.6	22.30	10.7	22.17	22.30	-10.2	24,379	-0.04%
2018/09/07	3.3	22.25	8	22.47	22.30	-4.7	24,644	-0.02%
2018/09/06	18	22.07	0.4	22.10	22.00	17.6	24,498	0.07%
2018/09/05	1.3	22.35	0.1	22.35	22.25	1.2	24,306	0.00%
2018/09/04	1	22.45	0	0.00	22.45	1	24,389	0.00%
2018/09/03	1	22.40	0	0.00	22.45	1	24,495	0.00%
2018/08/31	0.2	22.60	5	22.48	22.60	-4.8	24,580	-0.02%
2018/08/30	0	0.00	19	22.40	22.45	-19	24,596	-0.08%
2018/08/29	0	0.00	2.1	22.55	22.60	-2.1	24,861	-0.01%
2018/08/28	3.2	22.39	11.3	22.45	22.45	-8.1	24,888	-0.03%
2018/08/27	6	22.20	1.7	22.25	22.25	4.3	24,877	0.02%
2018/08/24	0	0.00	6	22.20	22.25	-6	25,024	-0.02%
2018/08/23	1	22.30	0	0.00	22.35	1	26,130	0.00%
2018/08/22	2	22.30	2	22.30	22.25	0	26,468	0.00%
2018/08/21	1	21.95	26	21.96	22.00	-25	26,256	-0.10%
2018/08/20	0	0.00	2	21.85	21.80	-2	26,210	-0.01%
2018/08/17	0	0.00	1	21.90	21.75	-1	26,200	0.00%
2018/08/16	0	0.00	2	21.70	21.80	-2	26,087	-0.01%
2018/08/15	2	21.65	20	21.70	21.55	-18	26,034	-0.07%
2018/08/14	1	21.65	0	0.00	21.70	1	26,005	0.00%
2018/08/10	0	0.00	2	21.80	21.80	-2	25,809	-0.01%
2018/08/07	1	21.65	1	22.00	21.65	0	25,626	0.00%
2018/08/06	0	0.00	1	21.55	21.65	-1	25,757	0.00%
2018/08/03	2	21.25	0	0.00	21.30	2	25,721	0.01%
2018/08/02	1	21.25	0	0.00	21.25	1	25,593	0.00%
2018/07/31	3	21.32	5.1	21.21	21.35	-2.1	25,618	-0.01%
2018/07/30	3	20.88	0	0.00	21.00	3	25,488	0.01%
2018/07/27	6	20.95	13	20.95	20.95	-7	25,593	-0.03%
2018/07/26	48	20.96	21	21.09	21.10	27	25,359	0.11%
2018/07/25	1	22.40	0	0.00	22.45	1	24,594	0.00%
2018/07/24	3	22.30	5.5	22.35	22.35	-2.5	24,225	-0.01%
2018/07/23	0.5	22.15	4	22.09	22.20	-3.5	23,943	-0.01%
2018/07/20	0	0.00	5	21.90	21.90	-5	23,817	-0.02%
2018/07/19	1	21.75	0	0.00	21.80	1	23,401	0.00%
2018/07/18	3	21.75	0	0.00	21.70	3	23,302	0.01%
2018/07/17	1	21.75	0	0.00	21.70	1	23,322	0.00%
2018/07/16	1	21.75	0	0.00	21.70	1	23,204	0.00%
2018/07/13	4	21.75	3	21.75	21.80	1	23,181	0.00%
2018/07/12	0.1	21.65	3	21.60	21.65	-2.9	22,993	-0.01%
2018/07/10	1	21.15	0	0.00	21.15	1	22,723	0.00%
2018/07/06	10	20.85	6	20.95	20.95	4	22,809	0.02%
2018/07/05	2	20.90	0	0.00	20.90	2	22,934	0.01%
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	2.1	21.10	0	0.00	20.95	2.1	23,244	0.01%
2018/07/02	6	21.10	0	0.00	21.05	6	23,287	0.03%
2018/06/29	7	21.16	1	21.10	21.25	6	23,269	0.03%
2018/06/27	1	21.00	0	0.00	21.00	1	22,898	0.00%
2018/06/25	0	0.00	2	21.20	21.15	-2	22,765	-0.01%
2018/06/22	5	20.90	1	20.85	20.90	4	22,187	0.02%
2018/06/21	7	21.04	1	21.10	21.05	6	21,835	0.03%
2018/06/19	3	21.28	1	21.35	21.20	2	21,255	0.01%
2018/06/15	5	21.50	3	21.50	21.50	2	20,993	0.01%
2018/06/14	69	21.50	0	0.00	21.40	69	20,688	0.33%
2018/06/13	6	21.88	0	0.00	21.75	6	20,651	0.03%
2018/06/12	0	0.00	40	21.95	21.95	-40	20,943	-0.19%
2018/06/11	1	21.85	0	0.00	21.90	1	20,742	0.00%
2018/06/08	3	21.80	8	21.85	21.85	-5	20,647	-0.02%
2018/06/07	1.3	21.86	3	21.92	21.90	-1.7	20,550	-0.01%
2018/06/06	40	21.50	2.1	21.63	21.80	37.9	20,481	0.18%
2018/06/05	0	0.00	10	21.48	21.50	-10	20,094	-0.05%
2018/06/04	2.5	21.13	0	0.00	21.25	2.5	19,888	0.01%
2018/06/01	5	20.90	4.1	20.93	21.10	0.9	19,806	0.00%
2018/05/31	3	21.02	0	0.00	20.90	3	19,617	0.02%
2018/05/30	26	21.01	10	21.04	21.00	16	18,518	0.09%
2018/05/29	33	21.20	0	0.00	21.30	33	18,050	0.18%
2018/05/28	1.6	21.22	0	0.00	21.25	1.6	18,174	0.01%
2018/05/24	0	0.00	7	21.15	21.20	-7	18,530	-0.04%
2018/05/23	2	21.20	0	0.00	21.15	2	18,745	0.01%
2018/05/22	5	21.20	0	0.00	21.25	5	18,789	0.03%
2018/05/21	6	21.20	0	0.00	21.25	6	19,174	0.03%
2018/05/18	2	21.20	0	0.00	21.15	2	19,484	0.01%
2018/05/17	8	21.25	1	21.25	21.15	7	19,752	0.04%
2018/05/16	10	21.05	2	21.10	21.10	8	19,724	0.04%
2018/05/15	0	0.00	1	21.15	21.15	-1	20,236	0.00%
2018/05/14	9	21.25	0	0.00	21.20	9	21,219	0.04%
2018/05/11	1	20.90	0	0.00	20.90	1	20,891	0.00%
2018/05/10	1	20.75	1.2	20.76	20.80	-0.2	20,762	0.00%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	3	20.65	0	0.00	20.70	3	20,609	0.01%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	2	20.63	1.3	20.60	20.55	0.7	19,964	0.00%
2018/05/02	1	20.90	4	20.98	20.85	-3.1	19,853	-0.02%
2018/04/30	1	20.95	38	20.89	21.00	-37	19,823	-0.19%
2018/04/27	43	20.59	1	20.60	20.60	42	19,442	0.22%
2018/04/26	1	20.65	0	0.00	20.55	1	19,337	0.01%
2018/04/24	0	0.00	2	20.20	20.25	-2	18,750	-0.01%
2018/04/23	15	20.30	0	0.00	20.15	15	18,664	0.08%
2018/04/20	9	20.21	20	20.35	20.35	-11	18,459	-0.06%
2018/04/19	0	0.00	4	20.15	20.20	-4	18,391	-0.02%
2018/04/18	0	0.00	3	20.07	20.10	-3	18,405	-0.02%
2018/04/17	7	19.95	53	20.00	20.05	-46	18,418	-0.25%
2018/04/16	9	20.01	0	0.00	20.15	9	18,419	0.05%
2018/04/13	9	20.11	1	20.10	20.05	8	18,429	0.04%
2018/04/12	1	19.90	2	20.03	20.10	-1	18,673	-0.01%
2018/04/11	2	20.00	0	0.00	20.00	2	18,618	0.01%
2018/04/10	14	19.62	0	0.00	19.80	14	18,443	0.08%
2018/04/09	12	19.45	5	19.50	19.60	7	18,617	0.04%
2018/04/03	2	19.40	0	0.00	19.45	2	18,393	0.01%
2018/04/02	9	19.48	0	0.00	19.50	9	18,244	0.05%
2018/03/31	0	0.00	1	19.55	19.55	-1	18,130	-0.01%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/28	3	19.42	0	0.00	19.50	3	17,940	0.02%
2018/03/27	10	19.45	0	0.00	19.45	10	17,863	0.06%
2018/03/26	4	19.35	0	0.00	19.35	4	17,556	0.02%
2018/03/23	7	19.39	0	0.00	19.40	7	17,404	0.04%
2018/03/22	7	19.60	0	0.00	19.60	7	17,160	0.04%
2018/03/21	1	19.60	1	19.60	19.60	0	17,019	0.00%
2018/03/20	2	19.50	5	19.50	19.50	-3	17,193	-0.02%
2018/03/19	3	19.52	6	19.55	19.60	-3	17,095	-0.02%
2018/03/16	1	19.30	0	0.00	19.30	1	16,798	0.01%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/13	1	19.50	2	19.53	19.55	-1	16,419	-0.01%
2018/03/09	3	19.35	3	19.40	19.40	0	16,501	0.00%
2018/03/05	3	19.25	0	0.00	19.20	3	17,229	0.02%
2018/03/01	0	0.00	24	19.45	19.40	-24	17,038	-0.14%
2018/02/26	1	19.35	0	0.00	19.50	1	16,660	0.01%
2018/02/23	3	19.33	1	19.35	19.30	2	16,730	0.01%
2018/02/22	0	0.00	3	19.25	19.30	-3	17,184	-0.02%
2018/02/21	6	19.28	4	19.23	19.30	2	17,463	0.01%
2018/02/12	3	18.85	0	0.00	18.80	3	17,075	0.02%
2018/02/09	6	18.74	0	0.00	18.70	6	16,791	0.04%
2018/02/08	5	18.87	17	18.89	18.90	-12	16,543	-0.07%
2018/02/07	22	18.78	0	0.00	18.65	22	16,492	0.13%
2018/02/06	34	18.63	9.4	18.84	18.50	24.6	16,036	0.15%
2018/02/05	21	19.01	1	19.15	19.10	20	14,890	0.13%
2018/02/02	7	19.24	0	0.00	19.30	7	14,702	0.05%
2018/02/01	1.1	19.26	0.1	19.35	19.30	1	14,743	0.01%
2018/01/31	0	0.00	4	19.30	19.20	-4	14,772	-0.03%
2018/01/29	1.2	19.42	12	19.45	19.50	-10.8	14,592	-0.07%
2018/01/26	20	19.35	1	19.50	19.45	19	14,560	0.13%
2018/01/25	6.2	19.38	0	0.00	19.50	6.2	14,466	0.04%
2018/01/24	6	19.37	0	0.00	19.45	6	14,371	0.04%
2018/01/23	0.2	19.50	1	19.45	19.55	-0.8	14,207	-0.01%
2018/01/22	2.2	19.55	0	0.00	19.60	2.2	14,192	0.02%
2018/01/19	0.2	19.55	0	0.00	19.60	0.2	14,125	0.00%
2018/01/18	1.2	19.58	1	19.50	19.55	0.2	14,103	0.00%
2018/01/17	4.3	19.45	0	0.00	19.50	4.3	14,104	0.03%
2018/01/16	0.2	19.45	0	0.00	19.45	0.2	13,944	0.00%
2018/01/15	11.2	19.45	0	0.00	19.50	11.2	13,804	0.08%
2018/01/12	1.2	19.50	16	19.51	19.50	-14.8	13,625	-0.11%
2018/01/11	1.2	19.50	11.2	19.55	19.55	-10	13,433	-0.07%
2018/01/10	0.2	19.55	10	19.55	19.60	-9.8	13,576	-0.07%
2018/01/09	5	19.50	5.4	19.50	19.60	-0.4	13,486	0.00%
2018/01/08	2	19.60	11	19.55	19.60	-9	13,493	-0.07%
2018/01/05	0.2	19.30	0	0.00	19.35	0.2	13,108	0.00%
2018/01/04	0.7	19.25	3	19.30	19.30	-2.3	13,178	-0.02%
2018/01/03	0.7	19.25	9	19.15	19.35	-8.3	13,256	-0.06%
2018/01/02	0	0.00	1	18.85	18.90	-1	12,821	-0.01%