玉山金 (2884)-凱基-竹北券商分點個股進出

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
28.60
漲跌
--
漲幅
0.00%
成交量
48,683張
產業
上市金融類股
3168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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/06/03	6	28.38	1	28.75	28.60	5	31,681	0.02%
2024/05/31	6.5	28.80	39.3	28.47	28.60	-32.8	31,204	-0.11%
2024/05/30	10.5	27.78	0	0.00	27.70	10.5	29,475	0.04%
2024/05/29	29	28.07	8.5	28.17	27.90	20.5	29,317	0.07%
2024/05/28	4	28.41	0	0.00	28.40	4	29,067	0.01%
2024/05/27	7.4	28.26	9.4	28.39	28.65	-2	29,542	-0.01%
2024/05/24	12	28.28	0	0.00	28.30	12	29,801	0.04%
2024/05/23	5	28.23	4	28.38	28.65	1	29,765	0.00%
2024/05/22	23.1	28.64	0	0.00	28.50	23.1	28,969	0.08%
2024/05/21	5.1	29.01	3.2	28.92	28.85	1.9	28,352	0.01%
2024/05/20	1	29.10	6	29.27	29.40	-5	27,499	-0.02%
2024/05/17	1	28.63	106.1	28.98	29.00	-105.1	26,294	-0.40%	大賣/鉅額交易
2024/05/16	0	0.00	12	28.28	28.30	-12	25,180	-0.05%
2024/05/15	0.1	28.00	43	28.12	28.00	-42.9	24,945	-0.17%
2024/05/14	3.5	28.05	13.6	27.99	27.90	-10.1	25,005	-0.04%
2024/05/13	7.1	28.22	0	0.00	28.30	7.1	25,333	0.03%
2024/05/10	1	28.25	135	28.28	28.50	-134	25,250	-0.53%	大賣/鉅額交易
2024/05/09	3.4	28.06	1	28.15	27.90	2.4	25,063	0.01%
2024/05/08	6.5	28.12	0	0.00	28.25	6.5	24,971	0.03%
2024/05/07	26.1	28.09	3.7	28.10	28.20	22.4	24,922	0.09%
2024/05/06	2.4	28.02	221.8	28.05	28.10	-219.4	24,685	-0.89%	大賣/鉅額交易
2024/05/03	0	0.00	50.3	27.70	27.60	-50.3	24,200	-0.21%
2024/05/02	11.6	27.55	22	27.69	27.45	-10.4	24,077	-0.04%
2024/04/30	19	27.60	2	27.55	27.40	17	24,007	0.07%
2024/04/29	0	0.00	110.3	27.55	27.65	-110.3	23,856	-0.46%	大賣/鉅額交易
2024/04/26	0.2	27.08	1.1	27.10	27.10	-0.9	23,407	0.00%
2024/04/25	1.3	26.93	1	27.05	27.15	0.3	23,519	0.00%
2024/04/23	1.1	27.15	41	27.25	27.20	-39.9	23,582	-0.17%
2024/04/22	0.4	27.00	9.4	26.97	27.05	-9	23,508	-0.04%
2024/04/19	18.4	26.55	11.6	26.56	26.55	6.8	23,286	0.03%
2024/04/18	0	26.85	33.3	26.73	27.00	-33.2	22,782	-0.15%
2024/04/17	24.6	26.33	1	26.55	26.50	23.6	22,603	0.10%
2024/04/16	24.8	26.67	6	26.66	26.30	18.8	22,238	0.08%
2024/04/15	2.1	27.05	0	0.00	27.05	2.1	21,578	0.01%
2024/04/12	18	27.07	0	0.00	27.10	18	21,487	0.08%
2024/04/11	10	27.05	13	27.12	27.25	-3	21,342	-0.01%
2024/04/10	6	27.15	2.2	27.15	27.15	3.8	21,272	0.02%
2024/04/09	1	27.15	5.2	27.15	27.30	-4.2	21,201	-0.02%
2024/04/08	1	27.15	4	27.03	27.15	-3	21,091	-0.01%
2024/04/03	14.9	26.98	2.1	26.98	26.90	12.8	20,964	0.06%
2024/04/02	15.4	27.28	38	27.25	27.30	-22.6	20,732	-0.11%
2024/04/01	1	27.30	32	27.25	27.35	-31	20,725	-0.15%
2024/03/29	3	27.23	4.6	27.25	27.25	-1.6	20,636	-0.01%
2024/03/28	0	0.00	2.6	27.14	27.15	-2.6	20,438	-0.01%
2024/03/27	24.2	27.18	9	27.18	27.20	15.2	20,255	0.08%
2024/03/26	10	27.20	12.2	27.25	27.35	-2.2	20,157	-0.01%
2024/03/25	3	27.03	44.9	27.01	27.05	-41.9	19,831	-0.21%
2024/03/22	6	27.08	1	27.25	27.10	5	19,769	0.03%
2024/03/21	0	0.00	35.5	26.80	26.75	-35.5	19,355	-0.18%
2024/03/20	8.4	26.47	1	26.60	26.50	7.4	19,372	0.04%
2024/03/19	1.1	26.54	8	26.54	26.55	-6.9	19,384	-0.04%
2024/03/18	22.6	26.60	10.1	26.60	26.50	12.5	19,138	0.07%
2024/03/15	0	0.00	51.4	26.18	26.20	-51.4	18,545	-0.28%
2024/03/14	0.5	25.90	14	26.03	26.05	-13.5	17,906	-0.08%
2024/03/13	2.2	25.60	6.6	25.65	25.70	-4.4	17,429	-0.03%
2024/03/12	0	0.00	6.7	25.59	25.65	-6.7	17,248	-0.04%
2024/03/11	1.1	25.30	9	25.44	25.50	-7.9	17,255	-0.05%
2024/03/08	2.3	25.31	6.4	25.33	25.30	-4.1	17,111	-0.02%
2024/03/07	2	25.28	17	25.39	25.40	-15	16,848	-0.09%
2024/03/06	4	25.30	16.5	25.33	25.40	-12.5	16,754	-0.07%
2024/03/05	6	25.35	15.5	25.36	25.30	-9.5	17,078	-0.06%
2024/03/04	6.2	25.35	6.9	25.36	25.35	-0.7	17,106	0.00%
2024/03/01	1.9	25.15	25	25.26	25.35	-23.1	17,143	-0.13%
2024/02/29	3.2	25.25	13	25.26	25.25	-9.8	17,045	-0.06%
2024/02/27	54.9	24.99	5	25.08	25.10	49.9	16,349	0.30%
2024/02/26	51.9	24.35	3.6	24.41	24.35	48.4	15,680	0.31%
2024/02/23	21	24.52	88	24.55	24.40	-67	15,393	-0.44%
2024/02/22	20.2	24.59	1	24.70	24.50	19.2	15,548	0.12%
2024/02/21	12	24.74	21.1	24.70	24.65	-9.1	15,462	-0.06%
2024/02/20	12.5	24.76	5	24.82	24.75	7.5	15,474	0.05%
2024/02/19	12	24.79	13.6	24.72	24.80	-1.6	15,942	-0.01%
2024/02/16	3	24.63	45.3	24.65	24.65	-42.3	16,164	-0.26%
2024/02/15	4.1	24.70	22	24.72	24.65	-17.9	16,245	-0.11%
2024/02/05	20.8	24.54	0	0.00	24.50	20.8	16,018	0.13%
2024/02/02	2	24.83	0	0.00	24.85	2	15,635	0.01%
2024/02/01	2	24.75	1	24.90	24.90	1	15,583	0.01%
2024/01/31	0	0.00	1	24.80	24.75	-1	15,622	-0.01%
2024/01/30	2.2	24.83	4	24.85	24.75	-1.8	15,642	-0.01%
2024/01/29	8	24.91	1	24.90	25.00	7	15,754	0.04%
2024/01/26	21	24.87	0	0.00	24.85	21	15,870	0.13%
2024/01/25	2.1	24.65	1.2	24.66	24.65	0.9	15,891	0.01%
2024/01/24	13.1	24.62	0	0.00	24.65	13.1	15,832	0.08%
2024/01/23	8	24.62	0	0.00	24.65	8	15,780	0.05%
2024/01/22	15.1	24.65	0	0.00	24.55	15.1	15,738	0.10%
2024/01/19	1	24.65	1	24.65	24.70	0	15,569	0.00%
2024/01/18	14	24.57	3.2	24.66	24.55	10.8	15,506	0.07%
2024/01/17	8.7	24.70	2	24.75	24.60	6.7	15,396	0.04%
2024/01/16	9.2	25.04	14.8	25.01	25.00	-5.6	15,148	-0.04%
2024/01/15	0	0.00	2	25.30	25.40	-2	14,957	-0.01%
2024/01/12	5	25.30	0	0.00	25.35	5	15,170	0.03%
2024/01/11	0	0.00	1	25.45	25.40	-1	15,220	-0.01%
2024/01/10	0.8	25.50	3	25.48	25.40	-2.2	15,145	-0.01%
2024/01/09	0	0.00	0.1	25.65	25.50	-0.1	15,226	0.00%
2024/01/08	0	0.00	6	25.87	25.80	-6	15,229	-0.04%
2024/01/05	6	25.64	6	25.65	25.65	0	15,177	0.00%
2024/01/04	1.1	25.51	0.1	25.65	25.70	1	15,318	0.01%
2024/01/03	3	25.55	0	0.00	25.60	3	15,632	0.02%
2024/01/02	2	25.75	0	0.00	25.90	2	15,580	0.01%
2023/12/29	1.1	25.75	26	25.71	25.80	-24.9	15,639	-0.16%
2023/12/28	13	25.74	92.3	25.66	25.80	-79.3	15,982	-0.50%
2023/12/27	1	25.65	59.1	25.66	25.70	-58.1	15,958	-0.36%
2023/12/26	3	25.50	3.2	25.49	25.50	-0.2	15,869	0.00%
2023/12/25	2	25.33	0.3	25.41	25.35	1.7	15,844	0.01%
2023/12/22	2.2	25.32	9	25.35	25.40	-6.8	15,902	-0.04%
2023/12/21	1	25.25	1	25.30	25.40	0	15,928	0.00%
2023/12/20	42	25.45	0	25.40	25.40	42	15,837	0.26%
2023/12/19	3	25.37	1.4	25.40	25.50	1.6	15,759	0.01%
2023/12/18	2.1	25.58	2	25.65	25.65	0.1	15,928	0.00%
2023/12/15	5	25.76	12	25.75	25.70	-7	16,006	-0.04%
2023/12/14	0	0.00	8.7	25.71	25.75	-8.7	15,631	-0.06%
2023/12/13	1	25.40	7.4	25.44	25.45	-6.4	15,320	-0.04%
2023/12/12	4	25.45	2.3	25.45	25.50	1.7	15,780	0.01%
2023/12/11	3	25.55	0.2	25.60	25.60	2.8	15,935	0.02%
2023/12/08	0	0.00	10	25.60	25.60	-10	15,933	-0.06%
2023/12/07	1	25.50	1	25.45	25.50	0	15,995	0.00%
2023/12/06	2	25.60	4.8	25.59	25.55	-2.8	16,053	-0.02%
2023/12/05	0	0.00	5	25.30	25.45	-5	15,903	-0.03%
2023/12/04	11.8	25.20	1	25.25	25.25	10.8	15,964	0.07%
2023/12/01	9	25.25	7.8	25.31	25.25	1.2	16,050	0.01%
2023/11/30	10	25.55	1	25.60	25.60	9	15,938	0.06%
2023/11/29	6.1	25.63	5.9	25.56	25.55	0.2	15,390	0.00%
2023/11/28	4	25.48	9.7	25.61	25.70	-5.7	15,247	-0.04%
2023/11/24	1	25.45	2	25.48	25.50	-1	15,446	-0.01%
2023/11/22	7	25.56	2.3	25.52	25.50	4.7	15,421	0.03%
2023/11/21	11	25.60	20.4	25.58	25.70	-9.4	15,392	-0.06%
2023/11/20	0.1	25.10	3.3	25.17	25.20	-3.3	15,160	-0.02%
2023/11/17	0	0.00	3	25.20	25.15	-3	15,128	-0.02%
2023/11/16	2	24.88	73.1	24.93	25.15	-71.1	15,028	-0.47%
2023/11/15	1.1	24.60	8	24.55	24.60	-6.9	14,492	-0.05%
2023/11/14	1.2	24.51	0	24.50	24.50	1.2	14,218	0.01%
2023/11/13	0.3	24.55	0	0.00	24.50	0.3	14,179	0.00%
2023/11/09	1	24.55	0	24.55	24.45	1	14,577	0.01%
2023/11/08	0.8	24.51	1	24.50	24.55	-0.2	14,809	0.00%
2023/11/07	2.2	24.38	1	24.40	24.50	1.2	14,679	0.01%
2023/11/06	2.6	24.60	0	0.00	24.55	2.6	14,703	0.02%
2023/11/03	1.8	24.22	4	24.36	24.35	-2.2	14,523	-0.02%
2023/11/02	1	24.00	8.4	24.16	24.15	-7.4	14,579	-0.05%
2023/11/01	10	23.85	0	0.00	23.85	10	14,552	0.07%
2023/10/31	11.3	23.86	1.1	23.85	23.85	10.3	14,678	0.07%
2023/10/30	14.2	23.86	5.2	23.95	23.85	9	14,894	0.06%
2023/10/27	0	0.00	1.7	23.94	24.00	-1.7	14,857	-0.01%
2023/10/26	12	23.86	6.2	23.85	23.80	5.8	15,070	0.04%
2023/10/25	1.6	24.00	2	24.00	23.95	-0.4	15,050	0.00%
2023/10/24	9.4	23.94	0	0.00	23.95	9.4	15,626	0.06%
2023/10/23	11.2	24.00	0	0.00	24.05	11.2	16,228	0.07%
2023/10/20	24.2	24.07	1	24.05	24.00	23.2	16,482	0.14%
2023/10/19	1.2	24.34	4	24.35	24.20	-2.8	16,384	-0.02%
2023/10/18	3.6	24.49	0	0.00	24.50	3.6	16,613	0.02%
2023/10/17	0.4	24.64	4	24.63	24.70	-3.6	16,772	-0.02%
2023/10/16	0.2	24.60	0	0.00	24.70	0.2	16,846	0.00%
2023/10/13	1.8	24.63	0	0.00	24.65	1.8	16,874	0.01%
2023/10/12	1.1	24.75	24.1	24.75	24.75	-23	17,048	-0.14%
2023/10/11	3	24.45	23.7	24.48	24.60	-20.7	17,071	-0.12%
2023/10/06	2.2	24.10	0	0.00	24.20	2.2	16,857	0.01%
2023/10/05	0	0.00	4	23.90	24.00	-4	16,946	-0.02%
2023/10/04	34	23.85	1	23.80	23.80	33	16,918	0.19%
2023/10/03	15.3	24.10	0	0.00	24.10	15.3	16,657	0.09%
2023/10/02	4.5	24.22	6	24.24	24.15	-1.6	16,730	-0.01%
2023/09/28	2	24.25	11	24.25	24.25	-9	17,234	-0.05%
2023/09/27	13.4	24.15	15	24.14	24.15	-1.6	17,375	-0.01%
2023/09/26	12.1	24.15	0	0.00	24.15	12.1	17,441	0.07%
2023/09/25	1.3	24.26	1.1	24.35	24.30	0.2	17,418	0.00%
2023/09/22	4.3	24.13	2	24.13	24.10	2.3	17,676	0.01%
2023/09/21	38.3	24.10	0	0.00	24.05	38.3	17,755	0.22%
2023/09/20	1.2	24.37	1	24.35	24.35	0.2	17,558	0.00%
2023/09/19	14	24.46	13	24.50	24.45	1	17,476	0.01%
2023/09/18	2.1	24.40	0	0.00	24.45	2.1	17,648	0.01%
2023/09/15	8.5	24.51	0	0.00	24.40	8.5	17,710	0.05%
2023/09/14	5.3	24.64	5.1	24.51	24.80	0.2	17,220	0.00%
2023/09/13	13.3	24.26	15.4	24.25	24.30	-2.1	17,044	-0.01%
2023/09/12	3.1	24.13	11	24.15	24.25	-7.9	17,281	-0.05%
2023/09/11	3.4	24.13	4.2	24.21	24.15	-0.9	17,201	-0.01%
2023/09/08	4.4	24.22	0	0.00	24.20	4.4	17,161	0.03%
2023/09/07	27	24.24	11	24.25	24.20	16	17,201	0.09%
2023/09/06	6.9	24.39	1	24.45	24.35	5.9	17,154	0.03%
2023/09/05	5.1	24.54	24	24.52	24.50	-18.9	17,051	-0.11%
2023/09/04	118.4	24.60	14	24.61	24.60	104.4	17,088	0.61%	大買/鉅額交易
2023/09/01	3	24.55	0	0.00	24.55	3	17,206	0.02%
2023/08/31	6.7	24.70	0	0.00	24.45	6.7	17,334	0.04%
2023/08/30	3.5	24.82	0.3	24.78	24.80	3.2	17,105	0.02%
2023/08/29	2	24.55	0.8	24.60	24.60	1.2	17,267	0.01%
2023/08/28	4.1	24.55	0	0.00	24.50	4.1	17,312	0.02%
2023/08/25	5.7	24.42	0	0.00	24.35	5.7	17,853	0.03%
2023/08/24	12.9	24.45	0	0.00	24.40	12.9	17,935	0.07%
2023/08/23	73	24.55	0	0.00	24.55	73	17,763	0.41%
2023/08/22	12.6	24.70	0	0.00	24.65	12.6	17,798	0.07%
2023/08/21	2	24.83	0	0.00	24.85	2	17,833	0.01%
2023/08/18	2.1	24.61	5	24.60	24.60	-2.9	17,896	-0.02%
2023/08/17	5.2	24.46	4	24.45	24.50	1.2	17,943	0.01%
2023/08/16	26.5	24.64	12	24.62	24.55	14.5	17,968	0.08%
2023/08/15	13	25.14	0	0.00	25.00	13	18,074	0.07%
2023/08/14	30.2	25.37	5	25.33	25.35	25.2	18,157	0.14%
2023/08/11	10	25.82	2	25.70	25.70	8	18,303	0.04%
2023/08/10	1	25.88	14.1	25.80	25.85	-13.1	18,654	-0.07%
2023/08/09	3	25.70	2.2	25.66	25.90	0.8	18,587	0.00%
2023/08/08	5.6	25.66	1.1	25.74	25.60	4.5	18,629	0.02%
2023/08/07	45	25.70	0.2	25.80	25.75	44.8	18,521	0.24%
2023/08/04	14	25.62	0	0.00	25.55	14	19,029	0.07%
2023/08/02	65.2	25.74	2	25.60	25.65	63.2	19,034	0.33%
2023/08/01	7	25.92	26	25.90	25.95	-19	18,926	-0.10%
2023/07/31	4.7	25.97	0	0.00	25.85	4.7	18,911	0.03%
2023/07/28	3.3	25.96	3.6	25.96	25.95	-0.3	18,840	0.00%
2023/07/27	38.5	25.92	0.6	26.00	26.00	37.9	19,073	0.20%
2023/07/26	1.5	26.89	13.2	26.89	26.95	-11.7	18,746	-0.06%
2023/07/25	0	0.00	11.3	26.46	26.55	-11.3	18,198	-0.06%
2023/07/24	6	26.27	7.6	26.30	26.25	-1.6	17,976	-0.01%
2023/07/21	19.1	26.54	5	26.60	26.45	14.1	17,922	0.08%
2023/07/20	2	26.45	5	26.50	26.60	-3	17,686	-0.02%
2023/07/19	9.2	26.42	1	26.50	26.45	8.2	17,536	0.05%
2023/07/18	3.3	26.40	5.5	26.37	26.45	-2.2	17,454	-0.01%
2023/07/17	0	0.00	12.5	26.39	26.45	-12.5	17,439	-0.07%
2023/07/14	1	26.10	5.3	26.08	26.30	-4.3	17,330	-0.02%
2023/07/13	0.4	26.00	3	26.03	26.00	-2.6	17,212	-0.02%
2023/07/12	0.8	25.76	2	25.65	25.95	-1.3	17,202	-0.01%
2023/07/11	0	0.00	2.1	25.56	25.80	-2.1	17,178	-0.01%
2023/07/10	6	25.32	0	0.00	25.45	6	17,133	0.04%
2023/07/07	9.7	25.52	4	25.50	25.55	5.7	17,090	0.03%
2023/07/06	4	25.89	0	0.00	25.80	4	17,046	0.02%
2023/07/05	0	0.00	3.3	26.07	26.15	-3.3	16,503	-0.02%
2023/07/04	0	0.00	2.1	26.05	26.05	-2.1	16,516	-0.01%
2023/07/03	51	26.20	4	26.20	26.20	47	17,050	0.28%
2023/06/30	2.1	25.90	5	25.96	26.05	-2.9	17,383	-0.02%
2023/06/29	3.2	26.05	2	25.95	25.95	1.2	17,356	0.01%
2023/06/28	2.8	26.13	1.9	26.17	26.10	0.9	17,343	0.01%
2023/06/27	5	26.23	8.8	26.22	26.20	-3.8	17,375	-0.02%
2023/06/26	0	0.00	7.3	26.40	26.35	-7.3	17,445	-0.04%
2023/06/21	0	0.00	4.8	26.36	26.40	-4.8	17,372	-0.03%
2023/06/20	5	26.20	57.4	26.21	26.30	-52.4	17,509	-0.30%
2023/06/19	0.3	26.15	0.8	26.10	26.30	-0.5	17,602	0.00%
2023/06/16	3	26.18	3.1	26.25	26.20	-0.1	17,763	0.00%
2023/06/15	4	26.14	2	26.25	26.25	2	17,695	0.01%
2023/06/14	4	26.29	4	26.25	26.25	0	18,005	0.00%
2023/06/13	0	0.00	3	26.30	26.30	-3	18,799	-0.02%
2023/06/12	7.6	26.25	3	26.25	26.20	4.6	18,972	0.02%
2023/06/09	0.5	26.59	3.5	26.56	26.50	-3.1	19,209	-0.02%
2023/06/08	4.1	26.51	4	26.55	26.60	0.1	19,690	0.00%
2023/06/07	0	0.00	0.2	26.60	26.70	-0.2	20,013	0.00%
2023/06/06	1	26.45	0	0.00	26.55	1	20,186	0.00%
2023/06/05	5	26.27	15	26.46	26.35	-10	20,288	-0.05%
2023/06/02	6.4	26.01	14	26.02	26.00	-7.6	20,283	-0.04%
2023/06/01	0.6	26.00	5	25.90	25.85	-4.4	20,341	-0.02%
2023/05/31	2	25.90	4	25.91	25.90	-2	20,433	-0.01%
2023/05/30	1.1	25.90	1.1	25.90	25.90	0	20,093	0.00%
2023/05/29	1	25.80	10.3	25.89	25.80	-9.3	20,295	-0.05%
2023/05/26	13	25.87	10.2	25.95	25.75	2.9	21,019	0.01%
2023/05/25	4	25.84	5	25.85	25.80	-1	21,338	0.00%
2023/05/24	5	26.04	6.3	25.98	26.10	-1.3	21,844	-0.01%
2023/05/23	11	26.15	9	26.16	26.10	2	24,309	0.01%
2023/05/22	10.2	26.30	8.3	26.29	26.20	1.9	24,670	0.01%
2023/05/19	2	26.25	18.3	26.15	26.30	-16.3	24,822	-0.07%
2023/05/18	0	0.00	4	25.94	26.00	-4	24,535	-0.02%
2023/05/17	12	25.88	33	25.86	25.90	-21	24,518	-0.09%
2023/05/16	0	0.00	11.3	25.44	25.70	-11.3	24,504	-0.05%
2023/05/15	7	25.20	7.1	25.19	25.30	-0.1	24,649	0.00%
2023/05/12	11.4	25.25	0.3	25.25	25.25	11.1	24,732	0.04%
2023/05/11	8	25.40	5.5	25.40	25.45	2.5	24,717	0.01%
2023/05/10	2	25.35	19	25.46	25.50	-17	24,967	-0.07%
2023/05/09	0.9	24.95	3	25.00	25.05	-2.1	24,612	-0.01%
2023/05/08	1.9	24.97	3	25.02	24.95	-1.1	24,684	0.00%
2023/05/05	0.9	24.95	4.3	24.91	24.95	-3.4	24,564	-0.01%
2023/05/04	0	0.00	5.4	24.79	24.90	-5.4	24,734	-0.02%
2023/05/03	8	24.75	17.1	24.70	24.80	-9	24,849	-0.04%
2023/05/02	15.2	24.60	12.9	24.72	24.90	2.3	25,028	0.01%
2023/04/28	0	0.00	6.2	24.82	24.95	-6.2	25,602	-0.02%
2023/04/27	3.2	24.78	0	0.00	24.80	3.2	25,915	0.01%
2023/04/26	2.8	24.89	3	24.88	24.95	-0.2	26,074	0.00%
2023/04/25	17.1	24.99	6	24.90	24.95	11.1	26,059	0.04%
2023/04/24	0	0.00	1.1	24.76	25.00	-1.1	26,186	0.00%
2023/04/21	7.4	24.84	1	24.85	24.85	6.4	26,318	0.02%
2023/04/20	16.1	24.90	4	24.90	24.90	12.1	26,408	0.05%
2023/04/19	8	25.08	2.1	25.00	25.05	5.9	26,893	0.02%
2023/04/18	4.6	25.19	1	25.25	25.30	3.6	26,824	0.01%
2023/04/17	4	25.15	2	25.20	25.25	2	26,845	0.01%
2023/04/14	0	0.00	4	25.44	25.45	-4	26,928	-0.01%
2023/04/13	10	25.21	6	25.20	25.30	4	26,870	0.01%
2023/04/12	0.9	25.30	1.6	25.20	25.30	-0.7	26,846	0.00%
2023/04/11	0	0.00	6	25.19	25.25	-6	26,870	-0.02%
2023/04/10	2.4	24.94	0	0.00	25.00	2.4	26,754	0.01%
2023/04/07	23	25.05	1	24.95	25.00	22	26,718	0.08%
2023/04/06	27.8	25.38	20	25.47	25.45	7.8	26,524	0.03%
2023/03/31	2.5	25.17	93	25.20	25.30	-90.6	25,953	-0.35%
2023/03/30	4.8	24.96	4	24.95	25.00	0.8	25,577	0.00%
2023/03/29	3	24.88	1	24.90	24.90	2	25,366	0.01%
2023/03/28	1	24.70	0.3	24.80	24.80	0.8	25,574	0.00%
2023/03/27	2.4	24.70	6	24.68	24.70	-3.6	25,631	-0.01%
2023/03/24	0.7	24.63	12	24.65	24.70	-11.3	25,780	-0.04%
2023/03/23	3	24.55	3	24.50	24.65	0	25,780	0.00%
2023/03/22	1	24.40	2.1	24.38	24.45	-1.1	25,746	0.00%
2023/03/21	2	23.93	3	24.00	23.95	-1	25,969	0.00%
2023/03/20	6	23.71	16	23.70	23.75	-10	25,940	-0.04%
2023/03/17	8.2	23.73	0	0.00	23.70	8.2	25,820	0.03%
2023/03/16	31.7	23.60	1	23.60	23.55	30.7	25,737	0.12%
2023/03/15	16.2	24.10	17	24.17	24.00	-0.8	25,346	0.00%
2023/03/14	19.8	24.08	0	0.00	24.05	19.8	25,227	0.08%
2023/03/13	19.3	24.29	7	24.28	24.35	12.3	24,999	0.05%
2023/03/10	21.7	24.61	6	24.60	24.55	15.7	24,830	0.06%
2023/03/09	62.7	24.81	0	0.00	24.85	62.7	24,730	0.25%
2023/03/08	18.5	24.98	1.1	24.91	25.00	17.3	25,046	0.07%
2023/03/07	13.8	24.95	8.7	24.94	25.00	5.1	25,186	0.02%
2023/03/06	8.8	24.84	8.2	24.75	24.85	0.5	25,275	0.00%
2023/03/03	5.1	24.67	0.6	24.85	24.65	4.5	25,394	0.02%
2023/03/02	13.1	24.72	3	24.67	24.70	10.1	25,413	0.04%
2023/03/01	18.4	24.77	2	24.80	24.80	16.4	25,464	0.06%
2023/02/24	4	24.90	0	0.00	24.95	4	25,274	0.02%
2023/02/23	7.2	24.93	2.4	24.91	24.95	4.8	24,712	0.02%
2023/02/22	20.8	24.70	57	24.72	24.90	-36.2	24,520	-0.15%
2023/02/21	112.8	24.69	181	24.81	24.75	-68.2	24,211	-0.28%	大買/大賣/
2023/02/20	6	25.98	73	25.55	26.00	-67	22,032	-0.30%
2023/02/17	8	25.39	3.1	25.45	25.40	4.9	22,020	0.02%
2023/02/16	7	25.18	0	0.00	25.10	7	22,302	0.03%
2023/02/15	5.9	25.10	2.5	25.18	25.05	3.4	22,859	0.01%
2023/02/14	72.5	25.30	0	0.00	25.25	72.5	22,744	0.32%
2023/02/13	2	25.00	4	25.00	25.20	-2	22,744	-0.01%
2023/02/10	3.2	24.69	0	0.00	24.70	3.2	22,403	0.01%
2023/02/09	3.1	24.57	0.5	24.65	24.60	2.6	22,403	0.01%
2023/02/08	22.7	24.48	1	24.80	24.50	21.7	22,448	0.10%
2023/02/07	5.4	24.48	0	0.00	24.40	5.4	22,204	0.02%
2023/02/06	9.2	24.55	1	24.55	24.50	8.2	22,109	0.04%
2023/02/03	12.4	24.66	11	24.70	24.70	1.4	21,991	0.01%
2023/02/02	9	24.64	4	24.65	24.65	5	22,066	0.02%
2023/02/01	3.1	24.65	0	0.00	24.65	3.1	21,983	0.01%
2023/01/31	14.2	24.75	3	24.55	24.50	11.2	22,091	0.05%
2023/01/30	7.1	24.57	12.1	24.56	24.90	-4.9	21,892	-0.02%
2023/01/17	17.4	24.24	5	24.35	24.15	12.4	21,493	0.06%
2023/01/16	13	24.46	0	0.00	24.45	13	21,542	0.06%
2023/01/13	5.1	24.36	0	0.00	24.25	5.1	21,747	0.02%
2023/01/12	3.4	24.17	0	0.00	24.05	3.4	22,253	0.02%
2023/01/11	2.3	24.35	22	24.46	24.20	-19.7	22,618	-0.09%
2023/01/10	3.2	24.37	7.5	24.40	24.50	-4.3	23,176	-0.02%
2023/01/09	0	0.00	4.1	24.52	24.60	-4.1	23,482	-0.02%
2023/01/06	10.2	23.95	0	0.00	23.95	10.2	23,520	0.04%
2023/01/05	1.3	23.97	0	0.00	24.00	1.3	24,293	0.01%
2023/01/04	8.1	23.84	0.5	23.87	23.80	7.6	24,469	0.03%
2023/01/03	5	23.93	1.1	23.87	24.00	3.9	24,994	0.02%
2022/12/30	11.1	24.15	2.3	24.19	24.05	8.8	25,089	0.04%
2022/12/29	7	23.89	7	23.95	24.10	0	25,674	0.00%
2022/12/28	2.3	24.11	16	24.15	24.05	-13.7	25,844	-0.05%
2022/12/27	0.5	24.30	0	0.00	24.30	0.5	26,088	0.00%
2022/12/26	1	24.20	1.1	24.16	24.15	-0.1	26,483	0.00%
2022/12/23	1	24.05	0	0.00	24.10	1	26,908	0.00%
2022/12/22	3	24.28	0	0.00	24.35	3	27,330	0.01%
2022/12/21	0	0.00	1.3	24.12	24.10	-1.3	27,681	0.00%
2022/12/20	47.6	23.97	0	0.00	24.00	47.6	27,990	0.17%
2022/12/19	3	24.10	1	24.15	24.30	2	28,030	0.01%
2022/12/16	17.3	24.29	3	24.45	24.25	14.3	28,079	0.05%
2022/12/15	2.1	24.48	0	0.00	24.60	2.1	28,313	0.01%
2022/12/14	0.2	24.60	4	24.50	24.65	-3.9	28,358	-0.01%
2022/12/13	4.2	24.31	2	24.65	24.20	2.2	28,309	0.01%
2022/12/12	3.2	24.37	0	0.00	24.55	3.2	27,953	0.01%
2022/12/09	0.9	24.70	3	24.70	24.65	-2.1	28,309	-0.01%
2022/12/08	0.8	24.38	2.1	24.47	24.65	-1.3	28,421	0.00%
2022/12/07	2	24.38	19	24.26	24.40	-17	28,384	-0.06%
2022/12/06	9.7	24.17	1	24.25	24.20	8.7	28,176	0.03%
2022/12/05	7.9	24.36	6	24.45	24.25	1.9	28,230	0.01%
2022/12/02	13.9	24.29	0	0.00	24.15	13.9	28,164	0.05%
2022/12/01	25.3	24.73	0.2	24.80	24.60	25.1	28,065	0.09%
2022/11/30	2	24.60	5	24.55	24.80	-3	27,907	-0.01%
2022/11/29	11	24.31	1.1	24.25	24.50	10	27,597	0.04%
2022/11/28	3	24.00	3	23.93	24.10	0	27,285	0.00%
2022/11/25	2	23.98	1.1	24.14	24.15	1	27,359	0.00%
2022/11/24	6.1	24.13	4	24.15	24.25	2.1	27,342	0.01%
2022/11/23	14.4	23.91	7	23.99	24.00	7.4	27,320	0.03%
2022/11/22	5.4	23.65	0	0.00	23.75	5.4	27,186	0.02%
2022/11/21	4.1	23.58	0	0.00	23.75	4.1	27,053	0.02%
2022/11/18	16.1	23.60	10	23.60	23.70	6.1	26,863	0.02%
2022/11/17	9.3	23.69	1	23.65	23.75	8.3	26,730	0.03%
2022/11/16	15.5	23.95	0.1	24.10	24.00	15.4	26,587	0.06%
2022/11/15	5.3	24.08	5.1	24.02	24.20	0.2	26,305	0.00%
2022/11/14	5.2	23.97	6	23.99	24.05	-0.8	25,900	0.00%
2022/11/11	6	23.89	3.2	23.83	24.00	2.8	25,449	0.01%
2022/11/10	17.3	23.26	0	0.00	23.20	17.3	24,852	0.07%
2022/11/09	42.1	23.45	0	0.00	23.45	42.1	24,785	0.17%
2022/11/08	19.2	23.44	0	0.00	23.50	19.2	24,490	0.08%
2022/11/07	9.1	23.25	2	23.50	23.50	7.1	24,427	0.03%
2022/11/04	6.7	22.97	0	0.00	23.05	6.7	24,457	0.03%
2022/11/03	14.5	23.06	0	0.00	23.05	14.5	24,429	0.06%
2022/11/02	18.3	23.29	0	0.00	23.25	18.3	24,583	0.07%
2022/11/01	1.2	23.46	2.2	23.45	23.40	-1.1	24,560	0.00%
2022/10/31	0.4	23.41	2	23.45	23.20	-1.6	24,549	-0.01%
2022/10/28	2.1	23.03	2	23.25	23.15	0.1	24,458	0.00%
2022/10/27	11.1	23.31	3	23.48	23.10	8.1	24,668	0.03%
2022/10/26	2.3	23.35	1	23.00	23.20	1.3	24,592	0.01%
2022/10/25	10.5	22.57	11	22.66	22.80	-0.5	24,368	0.00%
2022/10/24	11.1	22.82	0	0.00	22.85	11.1	24,346	0.05%
2022/10/21	34.2	22.92	3	23.03	22.95	31.2	24,367	0.13%
2022/10/20	18.1	22.13	8	22.37	22.55	10.1	24,420	0.04%
2022/10/19	42.5	22.77	1	23.05	22.50	41.5	24,148	0.17%
2022/10/18	38.4	22.96	0	0.00	23.00	38.4	24,006	0.16%
2022/10/17	21.8	23.14	10	23.15	23.10	11.8	23,675	0.05%
2022/10/14	41.2	23.64	1.5	23.67	23.55	39.7	23,619	0.17%
2022/10/13	165.3	23.70	0	0.00	23.75	165.3	23,349	0.71%	大買/鉅額交易
2022/10/12	20.1	24.23	0.8	24.60	24.60	19.3	22,797	0.08%
2022/10/11	45.6	24.61	45	24.80	24.40	0.6	22,867	0.00%
2022/10/07	2	25.30	0	0.00	25.30	2	22,305	0.01%
2022/10/06	9.1	25.32	19	25.23	25.45	-10	22,453	-0.04%
2022/10/05	51.9	25.33	0	0.00	25.25	51.9	22,312	0.23%
2022/10/04	45.6	25.36	0	0.00	25.30	45.6	22,603	0.20%
2022/10/03	26.7	25.36	1	25.65	25.35	25.7	23,041	0.11%
2022/09/30	14.7	25.86	0.1	25.95	25.75	14.6	22,887	0.06%
2022/09/29	11	25.99	2	26.05	26.10	9	22,759	0.04%
2022/09/28	10.6	26.16	42	26.05	26.10	-31.4	22,658	-0.14%
2022/09/27	37.5	26.16	40	26.10	26.15	-2.5	22,376	-0.01%
2022/09/26	26.3	26.50	41	26.35	26.35	-14.7	22,217	-0.07%
2022/09/23	5.2	26.76	0	0.00	26.75	5.2	22,276	0.02%
2022/09/22	31.4	26.83	3	26.85	26.80	28.4	22,245	0.13%
2022/09/21	13	27.32	0.1	27.40	27.30	12.9	21,945	0.06%
2022/09/20	2.4	27.36	2.3	27.32	27.40	0.1	21,898	0.00%
2022/09/19	2.1	27.45	0	0.00	27.40	2.1	21,916	0.01%
2022/09/16	7.2	27.41	0	0.00	27.40	7.2	21,998	0.03%
2022/09/15	1.4	27.49	0	0.00	27.55	1.4	21,723	0.01%
2022/09/14	23.2	27.44	1	27.50	27.40	22.2	21,826	0.10%
2022/09/13	54.1	27.80	10.3	27.90	27.75	43.7	21,825	0.20%
2022/09/12	2	27.63	12.3	27.60	27.75	-10.3	21,909	-0.05%
2022/09/08	0	0.00	1.2	27.52	27.50	-1.2	22,215	-0.01%
2022/09/07	8	27.39	0	0.00	27.30	8	22,493	0.04%
2022/09/06	4.2	27.75	1.9	27.78	27.80	2.3	22,502	0.01%
2022/09/05	2.1	27.63	17.4	27.54	27.55	-15.3	22,607	-0.07%
2022/09/02	4	27.65	0.6	27.75	27.60	3.4	22,677	0.01%
2022/09/01	25.1	27.70	0	0.00	27.65	25.1	22,680	0.11%
2022/08/31	3.2	27.81	21.2	27.96	28.20	-18	22,507	-0.08%
2022/08/30	5	27.61	11	27.55	27.65	-6	22,279	-0.03%
2022/08/29	46.2	27.69	0	0.00	27.70	46.2	22,262	0.21%
2022/08/26	6	27.91	50	27.98	28.00	-44	22,205	-0.20%
2022/08/25	2	27.85	0	0.00	27.80	2	22,389	0.01%
2022/08/24	25.1	27.68	10	27.80	27.65	15.1	22,660	0.07%
2022/08/23	17	27.56	0	0.00	27.55	17	23,486	0.07%
2022/08/22	45.4	27.81	0	0.00	27.80	45.4	23,625	0.19%
2022/08/19	4.1	27.98	0	0.00	28.05	4.1	23,772	0.02%
2022/08/18	5	28.01	3.3	28.15	28.05	1.7	24,571	0.01%
2022/08/17	18	28.17	2	28.20	28.25	16	24,592	0.07%
2022/08/16	12	28.22	11	28.26	28.30	1	24,579	0.00%
2022/08/15	3	28.38	4	28.43	28.35	-1	24,915	0.00%
2022/08/12	10	28.40	8	28.42	28.45	2	25,136	0.01%
2022/08/11	7	28.33	15.2	28.59	28.50	-8.2	25,489	-0.03%
2022/08/10	1.4	28.26	3	28.20	28.15	-1.6	25,919	-0.01%
2022/08/09	22.1	27.96	282	28.05	28.10	-259.9	26,201	-0.99%	大賣/鉅額交易
2022/08/08	3.3	27.56	0	0.00	27.60	3.3	26,293	0.01%
2022/08/05	0	0.00	11.5	27.55	27.55	-11.5	26,864	-0.04%
2022/08/04	1	27.20	0	0.00	27.30	1	27,340	0.00%
2022/08/03	17.4	26.99	20	27.00	27.20	-2.6	27,583	-0.01%
2022/08/02	2	27.25	1	27.00	27.35	1	28,013	0.00%
2022/08/01	7.8	27.39	1	27.50	27.20	6.8	28,162	0.02%
2022/07/29	21.5	27.34	0	0.00	27.50	21.5	28,435	0.08%
2022/07/28	22.4	27.39	1	27.40	27.65	21.4	28,289	0.08%
2022/07/27	13	29.23	5	29.20	29.35	8	28,025	0.03%
2022/07/26	39.7	29.23	2	29.18	29.20	37.7	27,904	0.13%
2022/07/25	25	29.33	22.2	29.35	29.15	2.8	27,790	0.01%
2022/07/22	7	28.81	68	28.55	29.05	-61	27,909	-0.22%
2022/07/21	19	27.85	19	28.01	28.45	0	27,922	0.00%
2022/07/20	20.6	28.13	0	0.00	27.85	20.6	27,933	0.07%
2022/07/19	10.1	27.76	0	0.00	27.85	10.1	27,927	0.04%
2022/07/18	81	27.35	1	27.70	28.00	80	28,027	0.29%
2022/07/15	6	27.10	10	27.13	27.20	-4	27,870	-0.01%
2022/07/14	1	27.40	2	27.50	27.40	-1	27,967	0.00%
2022/07/13	2.2	26.93	10	27.14	27.10	-7.8	27,947	-0.03%
2022/07/12	11.5	26.55	16	26.68	26.50	-4.5	28,125	-0.02%
2022/07/11	10.1	27.16	45	27.36	27.05	-34.9	27,990	-0.12%
2022/07/08	3	28.45	1	28.35	28.30	2	28,352	0.01%
2022/07/07	8.1	28.54	0	0.00	28.60	8.1	28,510	0.03%
2022/07/06	3.9	28.73	0	0.00	28.60	3.9	28,719	0.01%
2022/07/05	5.3	29.06	0	0.00	29.05	5.3	29,133	0.02%
2022/07/04	0.2	29.15	0	0.00	28.95	0.2	29,590	0.00%
2022/07/01	0	0.00	4.2	29.10	29.10	-4.2	30,456	-0.01%
2022/06/30	27	29.09	2	29.20	29.00	25	30,507	0.08%
2022/06/29	7	29.51	8	29.44	29.40	-1	30,565	0.00%
2022/06/28	25.3	29.60	1	29.70	29.70	24.3	30,665	0.08%
2022/06/27	1	29.80	5	29.85	29.70	-4	30,904	-0.01%
2022/06/24	0	0.00	1	29.60	29.65	-1	31,025	0.00%
2022/06/23	4.1	29.30	16	29.25	29.40	-11.9	31,097	-0.04%
2022/06/22	10.1	28.96	0	0.00	28.95	10.1	30,976	0.03%
2022/06/21	0.3	29.15	2	29.40	29.50	-1.7	30,840	-0.01%
2022/06/20	6.1	29.00	4.4	29.58	29.00	1.8	30,838	0.01%
2022/06/17	8.2	29.06	5	29.19	29.10	3.2	30,830	0.01%
2022/06/16	1.1	29.61	5	29.35	29.50	-3.9	30,482	-0.01%
2022/06/15	2	29.15	0	0.00	29.15	2	30,603	0.01%
2022/06/14	3	29.17	0.2	28.95	29.45	2.8	30,745	0.01%
2022/06/13	9.2	28.93	0	0.00	28.90	9.2	30,810	0.03%
2022/06/10	4	29.21	0	29.15	29.15	4	30,665	0.01%
2022/06/09	3.3	29.20	2	29.13	29.15	1.3	30,719	0.00%
2022/06/08	3	29.48	0	0.00	29.50	3	30,664	0.01%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	4	29.50	0	0.00	29.60	4	31,008	0.01%
2022/06/02	202.2	29.50	26	29.64	29.55	176.2	31,306	0.56%	大買/鉅額交易
2022/06/01	153.1	30.08	0	0.00	29.80	153.1	31,558	0.49%	大買/鉅額交易
2022/05/31	115	29.69	102.1	29.82	30.60	12.9	31,353	0.04%	大買/大賣/
2022/05/30	280.4	29.71	230	29.82	30.05	50.4	30,566	0.16%	大買/大賣/
2022/05/27	3	29.45	245	29.24	29.40	-242	30,477	-0.79%	大賣/鉅額交易
2022/05/26	281.2	28.88	20	28.85	28.80	261.2	30,519	0.86%	大買/鉅額交易
2022/05/25	0.2	29.65	0	0.00	29.55	0.2	30,243	0.00%
2022/05/24	6.2	29.43	2.1	29.69	29.45	4.1	30,635	0.01%
2022/05/23	21.1	29.55	184.9	29.36	29.45	-163.7	30,589	-0.54%	大賣/鉅額交易
2022/05/20	53.1	28.95	53	29.10	28.90	0.1	30,556	0.00%
2022/05/19	237.3	28.79	25	28.85	28.75	212.3	30,358	0.70%	大買/鉅額交易
2022/05/18	6.1	29.10	202	29.32	29.60	-196	29,968	-0.65%	大賣/鉅額交易
2022/05/17	129.7	28.75	1.9	29.10	28.60	127.8	29,719	0.43%	大買/鉅額交易
2022/05/16	213.1	29.13	25.3	29.40	29.10	187.8	29,628	0.63%	大買/鉅額交易
2022/05/13	38.1	29.23	107.1	29.49	29.45	-68.9	29,513	-0.23%	大賣/
2022/05/12	121.2	29.91	5	29.89	29.50	116.2	29,045	0.40%	大買/鉅額交易
2022/05/11	1.1	30.41	119	30.60	30.65	-117.9	28,676	-0.41%	大賣/鉅額交易
2022/05/10	209.3	30.18	236	30.37	30.35	-26.7	28,560	-0.09%	大買/大賣/
2022/05/09	64.2	30.84	7	30.89	30.70	57.2	28,178	0.20%
2022/05/06	106.1	31.45	146.1	31.56	31.80	-40	28,159	-0.14%	大買/大賣/
2022/05/05	60.1	32.23	21	32.05	32.10	39.1	28,325	0.14%
2022/05/04	52.2	32.59	260	32.50	32.40	-207.8	28,119	-0.74%	大賣/鉅額交易
2022/05/03	214.5	32.71	3	33.23	32.70	211.5	28,203	0.75%	大買/鉅額交易
2022/04/29	3	33.48	27.2	33.53	33.85	-24.2	27,989	-0.09%
2022/04/28	3	32.80	307	33.34	33.30	-304	27,975	-1.09%	大賣/鉅額交易
2022/04/27	318.3	33.12	0	0.00	33.20	318.3	27,580	1.15%	大買/鉅額交易
2022/04/26	1.1	33.00	10	33.20	33.45	-9	27,301	-0.03%
2022/04/25	218.5	32.30	500	32.57	32.45	-281.5	26,959	-1.04%	大買/大賣/鉅額交易
2022/04/22	14.1	32.40	11	32.95	33.00	3.1	26,784	0.01%
2022/04/21	301	32.26	301.1	32.52	32.20	-0.1	26,673	0.00%	大買/大賣/
2022/04/20	1.8	31.97	30	31.91	32.50	-28.2	26,892	-0.10%
2022/04/19	327	32.28	39.5	32.29	32.15	287.5	26,908	1.07%	大買/鉅額交易
2022/04/18	227.5	31.96	209.1	32.10	32.20	18.4	26,963	0.07%	大買/大賣/
2022/04/15	3.1	33.55	10	33.17	33.30	-6.9	26,415	-0.03%
2022/04/14	49.8	34.09	17.6	34.32	33.35	32.2	26,342	0.12%
2022/04/13	14	35.18	12.5	35.21	35.25	1.5	25,645	0.01%
2022/04/12	21	35.09	59	34.97	35.15	-37.9	25,441	-0.15%
2022/04/11	6.6	35.11	29	35.10	35.35	-22.4	25,024	-0.09%
2022/04/08	61.2	34.64	17.7	34.48	34.85	43.5	24,284	0.18%
2022/04/07	29.3	34.59	41	34.32	33.75	-11.6	23,842	-0.05%
2022/04/06	37.3	33.50	2.2	33.50	34.05	35.1	22,977	0.15%
2022/04/01	9.7	33.03	0	0.00	33.00	9.7	22,610	0.04%
2022/03/31	1.6	33.10	12	33.05	33.05	-10.4	22,363	-0.05%
2022/03/30	20.6	32.84	2.6	32.82	32.85	18	22,078	0.08%
2022/03/29	5.6	32.24	3	32.40	32.30	2.6	21,769	0.01%
2022/03/28	1	32.02	56.6	32.02	32.10	-55.6	21,517	-0.26%
2022/03/25	7	31.70	34	31.70	31.80	-27	21,349	-0.13%
2022/03/24	8	31.71	0.5	31.73	31.80	7.5	21,255	0.04%
2022/03/23	30.3	31.59	22	31.60	31.70	8.3	21,237	0.04%
2022/03/22	4	31.29	3.5	31.22	31.40	0.5	20,979	0.00%
2022/03/21	8.5	31.13	11.1	31.19	31.15	-2.6	20,700	-0.01%
2022/03/18	8.4	31.25	7	31.21	31.05	1.4	20,610	0.01%
2022/03/17	0	0.00	7	31.24	30.90	-7	20,246	-0.03%
2022/03/16	1.1	30.40	2.1	30.45	30.50	-1	19,838	0.00%
2022/03/15	20	30.00	10.2	30.00	30.10	9.8	19,599	0.05%
2022/03/14	0	0.00	0.1	30.05	30.05	-0.1	19,488	0.00%
2022/03/11	2.2	29.83	0	0.00	29.95	2.2	19,522	0.01%
2022/03/10	9	29.75	17.7	29.68	29.90	-8.7	19,461	-0.04%
2022/03/09	9.3	28.99	2	29.03	28.80	7.3	19,237	0.04%
2022/03/08	3.5	28.97	5	28.92	28.95	-1.5	19,069	-0.01%
2022/03/07	14.9	29.11	1.1	29.26	29.20	13.9	18,755	0.07%
2022/03/04	4.2	29.63	0	0.00	29.70	4.2	18,877	0.02%
2022/03/03	7	29.90	0	0.00	29.95	7	18,961	0.04%
2022/03/02	1	29.80	2	29.90	29.90	-1	19,008	-0.01%
2022/03/01	1	29.60	1	29.70	29.80	0	18,859	0.00%
2022/02/25	12.8	29.37	10	29.33	29.45	2.8	19,000	0.01%
2022/02/24	22.4	29.54	9	29.35	29.60	13.4	18,467	0.07%
2022/02/23	2	30.00	0.2	30.05	30.00	1.8	18,052	0.01%
2022/02/22	30.2	29.89	14	29.82	30.00	16.2	18,132	0.09%
2022/02/21	9	30.18	10.4	30.15	30.20	-1.4	17,846	-0.01%
2022/02/18	15	30.44	3	30.40	30.35	12	17,825	0.07%
2022/02/17	7.9	30.63	7.1	30.61	30.50	0.8	17,913	0.00%
2022/02/16	16	30.73	7.1	30.53	30.65	8.9	17,857	0.05%
2022/02/15	3	30.30	0.5	30.39	30.25	2.5	17,736	0.01%
2022/02/14	1.3	30.25	8.3	30.24	30.35	-7	18,057	-0.04%
2022/02/11	1.1	30.10	3.2	30.28	30.40	-2.1	18,304	-0.01%
2022/02/10	1	30.15	11	30.28	30.30	-10	18,248	-0.05%
2022/02/09	1.1	30.20	27.9	30.26	30.35	-26.8	18,159	-0.15%
2022/02/08	27.1	30.06	23	30.10	30.10	4.1	17,802	0.02%
2022/02/07	15.3	29.73	38	29.79	29.95	-22.7	17,460	-0.13%
2022/01/26	10	28.93	15	28.94	29.00	-5	16,923	-0.03%
2022/01/25	8.1	28.52	0	0.00	28.85	8.1	16,852	0.05%
2022/01/24	9.2	28.43	2	28.58	28.85	7.2	16,611	0.04%
2022/01/21	16.3	28.73	1	28.80	28.85	15.3	16,652	0.09%
2022/01/20	7	28.89	4	28.95	28.95	3	16,580	0.02%
2022/01/19	16	29.08	12	29.04	29.00	4	16,539	0.02%
2022/01/18	11	29.34	17	29.31	29.20	-6	16,580	-0.04%
2022/01/17	8	29.15	4.2	29.15	29.20	3.8	16,515	0.02%
2022/01/14	9.8	29.45	13.2	29.58	29.50	-3.4	16,375	-0.02%
2022/01/13	6.2	29.57	41.2	29.68	29.90	-35	16,353	-0.21%
2022/01/12	1.2	29.30	15.1	29.33	29.40	-13.9	16,038	-0.09%
2022/01/11	101.2	29.20	22.5	29.12	29.30	78.7	15,830	0.50%	大買/
2022/01/10	13	28.90	9	28.87	28.95	4	15,589	0.03%
2022/01/07	12	28.93	176.5	28.95	28.95	-164.5	15,599	-1.05%	大賣/鉅額交易
2022/01/06	5.9	28.49	35	28.51	28.55	-29.1	15,267	-0.19%
2022/01/05	0	0.00	10.1	28.15	28.20	-10.1	14,964	-0.07%
2022/01/04	2	28.05	4	28.09	28.10	-2	15,078	-0.01%
2022/01/03	2.2	28.10	2	28.05	28.00	0.2	15,109	0.00%
2021/12/30	12.7	28.06	20.2	28.05	28.05	-7.5	15,184	-0.05%
2021/12/29	3.6	28.00	3.4	28.00	28.05	0.1	15,235	0.00%
2021/12/28	1	28.00	8.7	27.93	28.00	-7.7	15,216	-0.05%
2021/12/27	1.4	27.90	2	27.95	27.95	-0.6	15,232	0.00%
2021/12/24	4.1	27.92	23	27.95	27.95	-19	15,526	-0.12%
2021/12/23	1	27.85	2	27.88	27.90	-1	15,713	-0.01%
2021/12/22	11	27.85	0	0.00	27.90	11	15,935	0.07%
2021/12/20	7	27.87	0	0.00	27.80	7	16,105	0.04%
2021/12/17	0.2	27.95	7.1	27.85	28.00	-6.9	16,162	-0.04%
2021/12/16	0	0.00	7.4	27.78	27.85	-7.4	16,103	-0.05%
2021/12/15	4.1	27.70	2.4	27.87	27.70	1.6	16,649	0.01%
2021/12/14	14.1	27.70	34	27.70	27.75	-20	17,018	-0.12%
2021/12/13	4	27.90	0	0.00	27.85	4	17,039	0.02%
2021/12/10	4	27.90	1.1	28.00	27.95	2.9	16,974	0.02%
2021/12/09	3	27.90	11	27.91	28.00	-8	17,054	-0.05%
2021/12/08	6	27.98	15.7	27.99	28.00	-9.7	17,096	-0.06%
2021/12/07	7	27.73	1	28.00	28.00	6	17,150	0.03%
2021/12/06	0	0.00	29.5	27.79	27.90	-29.5	17,161	-0.17%
2021/12/03	1	27.80	21	27.75	27.85	-20	17,375	-0.12%
2021/12/02	13.2	27.59	0	0.00	27.70	13.2	17,391	0.08%
2021/12/01	3	27.40	0	0.00	27.55	3	17,536	0.02%
2021/11/30	3	26.95	0	0.00	26.95	3	17,713	0.02%
2021/11/29	6	27.23	28	27.24	27.20	-22	17,555	-0.13%
2021/11/26	12.1	27.54	0	0.00	27.60	12.1	18,159	0.07%
2021/11/25	10	27.88	0	0.00	27.90	10	19,582	0.05%
2021/11/24	0.2	27.90	2	27.93	28.00	-1.8	20,638	-0.01%
2021/11/23	1	27.30	9	27.29	27.40	-8	21,097	-0.04%
2021/11/22	17.1	27.27	2	27.40	27.50	15.1	21,440	0.07%
2021/11/19	3.4	27.81	8.1	27.69	27.65	-4.7	21,606	-0.02%
2021/11/18	0	0.00	11.2	27.90	27.95	-11.2	22,181	-0.05%
2021/11/17	0.3	27.85	22	27.86	27.95	-21.8	22,368	-0.10%
2021/11/16	5.1	27.90	19	27.86	27.90	-13.9	22,525	-0.06%
2021/11/15	10.2	27.83	13.3	27.80	27.95	-3.1	22,819	-0.01%
2021/11/12	1	27.60	4.3	27.66	27.60	-3.3	22,868	-0.01%
2021/11/11	2	27.75	40.4	27.57	27.75	-38.4	23,019	-0.17%
2021/11/10	1	27.15	96.4	27.35	27.35	-95.4	22,766	-0.42%
2021/11/09	2	26.90	94.7	26.92	27.00	-92.7	22,490	-0.41%
2021/11/08	1	26.85	2.2	26.80	26.90	-1.2	22,524	-0.01%
2021/11/05	13	26.66	13	26.70	26.80	0	22,508	0.00%
2021/11/04	21	26.70	5.6	26.71	26.70	15.4	22,650	0.07%
2021/11/03	2	26.70	5	26.70	26.70	-3	22,821	-0.01%
2021/11/02	20.1	26.65	0	0.00	26.70	20.1	22,957	0.09%
2021/11/01	0	0.00	1	26.75	26.65	-1	23,062	0.00%
2021/10/29	1	26.45	1	26.50	26.55	0	23,108	0.00%
2021/10/28	2.4	26.62	1	26.80	26.60	1.4	22,959	0.01%
2021/10/27	6.6	26.70	17.1	26.73	26.75	-10.5	23,112	-0.05%
2021/10/26	1	26.65	12.1	26.60	26.65	-11.1	23,197	-0.05%
2021/10/25	1	26.35	1	26.50	26.35	0	23,185	0.00%
2021/10/22	5.1	26.43	21	26.50	26.45	-16	23,368	-0.07%
2021/10/21	0	0.00	12.6	26.46	26.50	-12.6	23,477	-0.05%
2021/10/20	3	26.27	2.2	26.30	26.30	0.8	23,426	0.00%
2021/10/19	2.2	26.20	15	26.20	26.25	-12.8	23,572	-0.05%
2021/10/18	1	26.25	0	0.00	26.20	1	23,748	0.00%
2021/10/15	3.2	26.10	13.9	26.20	26.20	-10.8	23,849	-0.05%
2021/10/14	4	26.18	31	26.11	26.10	-27	23,979	-0.11%
2021/10/13	7	26.15	0	0.00	26.15	7	24,116	0.03%
2021/10/12	0	0.00	3	26.05	26.15	-3	24,346	-0.01%
2021/10/08	1.4	26.07	0.3	26.15	26.00	1.1	24,156	0.00%
2021/10/07	5.5	26.20	1.1	26.21	26.25	4.4	24,320	0.02%
2021/10/06	10.1	25.94	2.3	26.00	26.05	7.8	24,491	0.03%
2021/10/05	10	25.91	6.1	26.01	25.90	3.9	24,529	0.02%
2021/10/04	12.4	26.00	9.7	26.09	26.00	2.8	24,580	0.01%
2021/10/01	5	26.04	10.6	26.06	26.10	-5.6	24,614	-0.02%
2021/09/30	7.5	26.23	28	26.20	26.30	-20.5	24,461	-0.08%
2021/09/29	6.2	26.22	8	26.28	26.35	-1.8	24,349	-0.01%
2021/09/28	1	26.35	1	26.40	26.40	0	24,262	0.00%
2021/09/27	2	26.35	85	26.40	26.40	-83	24,322	-0.34%
2021/09/24	2.4	26.30	1	26.25	26.30	1.4	24,287	0.01%
2021/09/23	0	0.00	2	26.18	26.25	-2	24,375	-0.01%
2021/09/22	43.2	25.91	15	25.90	25.90	28.2	24,477	0.12%
2021/09/17	9	26.33	1	26.35	26.25	8	24,030	0.03%
2021/09/16	0.6	26.35	0	0.00	26.35	0.6	23,797	0.00%
2021/09/15	8.1	26.33	0.5	26.35	26.30	7.6	23,745	0.03%
2021/09/14	5.1	26.28	36	26.35	26.35	-30.9	23,843	-0.13%
2021/09/13	7.8	26.24	11	26.25	26.30	-3.2	23,811	-0.01%
2021/09/10	4.7	26.20	3	26.40	26.30	1.7	23,932	0.01%
2021/09/09	0	0.00	5.6	26.26	26.25	-5.6	24,207	-0.02%
2021/09/08	12.2	26.20	10	26.20	26.25	2.2	24,179	0.01%
2021/09/07	38	26.11	51	26.25	26.25	-13	24,088	-0.05%
2021/09/06	15	26.26	3.2	26.54	26.25	11.8	23,993	0.05%
2021/09/03	12.3	26.21	16.4	26.26	26.30	-4.1	23,818	-0.02%
2021/09/02	5	26.07	21	26.01	26.25	-16	23,598	-0.07%
2021/09/01	26.3	26.08	1	26.05	26.05	25.3	23,230	0.11%
2021/08/31	133.6	26.09	451	26.11	26.60	-317.4	22,507	-1.41%	大買/大賣/鉅額交易
2021/08/30	56.5	27.83	382	27.82	27.85	-325.5	20,942	-1.55%	大賣/鉅額交易
2021/08/27	9	27.53	167.2	27.62	27.70	-158.2	19,846	-0.80%	大賣/鉅額交易
2021/08/26	15.3	27.36	6	27.33	27.40	9.3	19,041	0.05%
2021/08/25	13.5	27.36	24	27.31	27.35	-10.5	18,798	-0.06%
2021/08/24	136	27.09	34	26.99	27.30	102	18,566	0.55%	大買/鉅額交易
2021/08/23	17.3	26.89	1	26.95	26.90	16.3	17,996	0.09%
2021/08/20	2	26.80	5	26.91	26.85	-3	17,928	-0.02%
2021/08/19	16	26.87	12	27.00	26.95	4	18,302	0.02%
2021/08/18	18.2	26.92	0	0.00	27.00	18.2	17,916	0.10%
2021/08/17	8.6	26.68	3	26.75	26.95	5.6	17,749	0.03%
2021/08/16	1.1	26.71	1	26.70	26.70	0.1	17,505	0.00%
2021/08/13	3	26.90	0	0.00	26.95	3	17,345	0.02%
2021/08/12	4.1	26.99	12.6	26.98	27.00	-8.5	17,308	-0.05%
2021/08/11	10	26.95	2.7	26.91	27.00	7.3	17,244	0.04%
2021/08/10	2.3	26.83	4.2	26.90	27.00	-2	17,443	-0.01%
2021/08/09	11.8	26.78	0	0.00	26.90	11.8	18,082	0.07%
2021/08/06	0.1	26.85	1	26.90	26.85	-0.9	18,103	0.00%
2021/08/05	2.2	26.88	100	26.90	26.90	-97.8	18,629	-0.53%
2021/08/04	1	26.90	0	0.00	26.90	1	20,131	0.00%
2021/08/03	11	26.80	1	26.90	26.95	10	20,465	0.05%
2021/08/02	0	26.80	19.1	26.84	26.90	-19.1	20,712	-0.09%
2021/07/30	4	26.59	33	26.60	26.50	-29	20,574	-0.14%
2021/07/29	1	26.50	0	0.00	26.60	1	20,545	0.00%
2021/07/28	4	26.50	22	26.36	26.50	-18	20,655	-0.09%
2021/07/27	10.1	26.50	22	26.50	26.50	-11.9	21,197	-0.06%
2021/07/26	20	26.55	5	26.55	26.50	15	21,430	0.07%
2021/07/23	1	26.50	19	26.60	26.60	-18	21,524	-0.08%
2021/07/22	6.1	26.37	2	26.38	26.45	4.1	21,421	0.02%
2021/07/21	20.2	26.32	12	26.35	26.35	8.2	21,320	0.04%
2021/07/20	30.1	26.33	30	26.43	26.40	0.1	21,381	0.00%
2021/07/19	44.1	26.31	24	26.44	26.40	20.1	21,433	0.09%
2021/07/16	14.1	26.36	31.3	26.29	26.50	-17.2	21,724	-0.08%
2021/07/15	0.1	26.30	7.1	26.36	26.35	-7	21,674	-0.03%
2021/07/14	2	26.25	36	26.30	26.30	-34	21,797	-0.16%
2021/07/13	20.1	26.24	5	26.30	26.25	15.1	21,942	0.07%
2021/07/12	9	26.26	26.2	26.29	26.25	-17.2	22,083	-0.08%
2021/07/09	14.3	26.07	1.5	26.15	26.20	12.8	22,478	0.06%
2021/07/08	5.4	26.18	4	26.10	26.20	1.4	22,743	0.01%
2021/07/07	12	26.06	4.4	26.10	26.15	7.6	22,891	0.03%
2021/07/06	0.1	26.10	28.8	26.16	26.15	-28.7	23,074	-0.12%
2021/07/05	6.1	26.04	2.2	26.01	26.05	3.9	23,161	0.02%
2021/07/02	9.8	25.96	0	0.00	26.00	9.8	23,201	0.04%
2021/07/01	3.4	26.06	1	26.10	26.00	2.4	23,204	0.01%
2021/06/30	17.2	26.25	4	26.20	26.30	13.2	23,240	0.06%
2021/06/29	7	26.09	10	26.10	26.15	-3	23,187	-0.01%
2021/06/28	0.1	26.25	13	26.21	26.25	-12.9	23,308	-0.06%
2021/06/25	6.2	26.12	28	26.11	26.15	-21.8	23,499	-0.09%
2021/06/24	3.3	25.90	1	25.95	25.95	2.3	23,579	0.01%
2021/06/23	0	0.00	24	25.74	25.90	-24	23,683	-0.10%
2021/06/22	11.2	25.45	20.9	25.48	25.40	-9.7	23,735	-0.04%
2021/06/21	22.1	25.44	0	0.00	25.45	22.1	23,739	0.09%
2021/06/18	19.1	25.55	4	25.55	25.50	15.1	23,754	0.06%
2021/06/17	5	25.58	2	25.60	25.65	3	23,584	0.01%
2021/06/16	26.1	25.69	2	25.70	25.60	24.1	23,962	0.10%
2021/06/15	1	25.75	30	25.71	25.75	-29	23,927	-0.12%
2021/06/11	8	25.81	10	25.80	25.80	-2	24,103	-0.01%
2021/06/10	1	25.70	3	25.83	25.85	-2	24,358	-0.01%
2021/06/09	12	25.79	0	0.00	25.70	12	24,614	0.05%
2021/06/08	5	25.84	7	25.80	25.95	-2	24,734	-0.01%
2021/06/07	14	25.78	14.2	25.94	25.90	-0.2	25,064	0.00%
2021/06/04	13	25.89	1	25.90	25.95	12	25,575	0.05%
2021/06/03	6	25.87	3	25.97	25.95	3	26,131	0.01%
2021/06/02	2.1	25.95	12	25.90	26.00	-9.9	26,310	-0.04%
2021/06/01	13	25.68	0	0.00	25.90	13	26,357	0.05%
2021/05/31	1.1	25.46	23.2	25.59	25.55	-22.1	26,612	-0.08%
2021/05/28	29.3	25.35	3	25.35	25.40	26.3	26,718	0.10%
2021/05/27	12.1	25.30	8	25.39	25.30	4.1	26,841	0.02%
2021/05/26	9	25.56	1	25.50	25.55	8	27,010	0.03%
2021/05/25	11	25.42	9.8	25.44	25.40	1.2	27,379	0.00%
2021/05/24	17.4	25.29	4	25.30	25.25	13.4	27,482	0.05%
2021/05/21	64	25.30	36	25.40	25.45	28	27,796	0.10%
2021/05/20	15.4	25.26	8.8	25.28	25.25	6.6	27,902	0.02%
2021/05/19	30.2	25.51	3	25.50	25.40	27.2	27,954	0.10%
2021/05/18	6.1	25.49	2.3	25.56	25.60	3.8	28,091	0.01%
2021/05/17	36.2	24.90	68	24.95	24.95	-31.8	28,481	-0.11%
2021/05/14	81.1	25.55	5	25.50	25.55	76.1	27,862	0.27%
2021/05/13	14.5	25.24	28	25.34	25.35	-13.5	27,860	-0.05%
2021/05/12	293.3	25.08	57.3	25.69	25.40	236	27,438	0.86%	大買/鉅額交易
2021/05/11	8.2	26.36	36.4	26.43	26.25	-28.2	26,033	-0.11%
2021/05/10	23	26.74	84	26.74	26.80	-61	25,839	-0.24%
2021/05/07	3	26.58	13	26.63	26.65	-10	26,540	-0.04%
2021/05/06	19	26.55	8	26.57	26.60	11	26,979	0.04%
2021/05/05	21.2	26.15	7	26.18	26.30	14.2	27,096	0.05%
2021/05/04	24.7	26.25	2	26.10	26.25	22.7	27,266	0.08%
2021/05/03	13	26.71	6	26.73	26.60	7	26,904	0.03%
2021/04/29	14.2	26.85	1	26.95	26.95	13.2	27,035	0.05%
2021/04/28	10.9	26.90	26	26.87	26.95	-15.1	27,148	-0.06%
2021/04/27	15	26.88	2.9	26.88	27.00	12.1	27,701	0.04%
2021/04/26	24.3	26.96	10.2	26.97	27.00	14.2	27,763	0.05%
2021/04/23	30.2	26.65	12	26.70	26.80	18.2	27,879	0.07%
2021/04/22	94	26.88	27	26.88	26.85	67	27,868	0.24%
2021/04/21	47	27.01	10.3	27.05	27.00	36.7	27,647	0.13%
2021/04/20	16	27.11	105	27.15	27.20	-89	27,540	-0.32%	大賣/
2021/04/19	11	27.00	27.1	27.09	27.25	-16.1	27,496	-0.06%
2021/04/16	16	26.84	11	26.89	26.95	5	27,294	0.02%
2021/04/15	14	26.74	32	26.79	26.90	-18	27,286	-0.07%
2021/04/14	16	26.25	38	26.32	26.35	-22	26,924	-0.08%
2021/04/13	13	26.23	9	26.21	26.25	4	26,728	0.01%
2021/04/12	29	26.13	28.7	26.11	26.20	0.3	26,557	0.00%
2021/04/09	10	26.20	0	0.00	26.15	10	26,466	0.04%
2021/04/08	4.3	26.14	13	26.13	26.20	-8.7	26,487	-0.03%
2021/04/07	6	26.13	5	26.17	26.15	1	26,720	0.00%
2021/04/06	12.1	26.10	12	26.16	26.10	0.1	26,731	0.00%
2021/04/01	8	26.07	4.2	26.08	26.10	3.8	26,703	0.01%
2021/03/31	23	26.10	0	0.00	26.10	23	26,666	0.09%
2021/03/30	1.1	26.10	11	26.15	26.20	-9.9	26,416	-0.04%
2021/03/29	11.2	26.20	34.4	26.21	26.20	-23.2	26,210	-0.09%
2021/03/26	3.1	26.08	27	26.10	26.20	-23.9	26,057	-0.09%
2021/03/25	14	26.01	0.2	26.00	26.05	13.8	25,970	0.05%
2021/03/24	12	25.95	10	25.98	26.00	2	25,933	0.01%
2021/03/23	6	25.96	47	25.99	25.90	-41	26,008	-0.16%
2021/03/22	183	25.95	15	25.95	25.95	168	25,951	0.65%	大買/鉅額交易
2021/03/19	383.2	25.92	0	0.00	26.05	383.2	26,046	1.47%	大買/鉅額交易
2021/03/18	6.2	26.06	41	26.09	26.10	-34.8	25,737	-0.14%
2021/03/17	9.2	26.11	1	26.20	26.00	8.2	25,731	0.03%
2021/03/16	2	26.15	2	26.20	26.20	0	25,656	0.00%
2021/03/15	13	25.98	6	26.02	26.10	7	25,622	0.03%
2021/03/12	33	25.95	13.8	25.90	25.95	19.2	25,843	0.07%
2021/03/11	113	25.96	15	26.05	25.90	98	25,925	0.38%	大買/
2021/03/10	7	25.94	23	26.05	26.00	-16	25,775	-0.06%
2021/03/09	36	25.44	38.2	25.57	25.70	-2.2	25,339	-0.01%
2021/03/08	14	25.17	5	25.25	25.15	9	25,064	0.04%
2021/03/05	3	25.02	0	0.00	25.05	3	25,058	0.01%
2021/03/04	2.2	25.11	15	25.05	25.10	-12.8	25,593	-0.05%
2021/03/03	28	25.23	3.1	25.22	25.25	24.9	25,461	0.10%
2021/03/02	7.5	25.35	4.5	25.39	25.15	3	25,283	0.01%
2021/02/26	31	25.35	3	25.33	25.25	28	25,295	0.11%
2021/02/25	4	25.50	23	25.61	25.75	-19	24,685	-0.08%
2021/02/24	53	25.34	6	25.43	25.35	47	24,484	0.19%
2021/02/23	12	25.09	22.2	25.07	25.25	-10.2	24,729	-0.04%
2021/02/22	18	24.88	4.1	24.87	24.85	13.9	24,809	0.06%
2021/02/19	14	24.75	0	0.00	24.90	14	25,091	0.06%
2021/02/18	34	24.91	15	24.95	24.90	19	25,108	0.08%
2021/02/17	30	24.79	92	24.61	24.70	-62	25,169	-0.25%
2021/02/05	8	24.06	2	24.10	24.10	6	24,668	0.02%
2021/02/04	18.1	24.02	0	0.00	24.00	18.1	24,738	0.07%
2021/02/03	16.2	24.01	0	0.00	23.95	16.2	25,528	0.06%
2021/02/02	26	24.13	0	0.00	24.10	26	25,657	0.10%
2021/02/01	23.6	23.77	0	0.00	23.90	23.6	25,792	0.09%
2021/01/29	60	23.85	37	23.82	23.60	23	25,749	0.09%
2021/01/28	116	24.06	15	24.00	24.00	101	24,919	0.41%	大買/鉅額交易
2021/01/27	33.6	24.24	0	0.00	24.20	33.6	24,495	0.14%
2021/01/26	32.2	24.12	9	24.10	24.10	23.2	24,330	0.10%
2021/01/25	38.1	24.24	11	24.30	24.25	27.1	24,011	0.11%
2021/01/22	58.7	24.34	0	0.00	24.30	58.7	24,061	0.24%
2021/01/21	21	24.57	3.9	24.53	24.50	17.1	23,998	0.07%
2021/01/20	54.5	24.67	14	24.70	24.55	40.5	23,734	0.17%
2021/01/19	32.3	24.90	4	24.90	24.90	28.3	23,204	0.12%
2021/01/18	37.4	24.92	0	0.00	24.90	37.4	23,246	0.16%
2021/01/15	27.7	25.10	3	25.15	25.00	24.7	23,093	0.11%
2021/01/14	22	25.23	24.5	25.19	25.20	-2.5	23,056	-0.01%
2021/01/13	11.3	25.30	8.3	25.41	25.30	2.9	23,141	0.01%
2021/01/12	16	25.28	41	25.35	25.30	-25	23,295	-0.11%
2021/01/11	9.3	25.38	0	0.00	25.50	9.3	23,462	0.04%
2021/01/08	7	25.14	39	25.44	25.50	-32	23,573	-0.14%
2021/01/07	11.1	25.20	1	25.25	25.20	10.1	23,465	0.04%
2021/01/06	9	25.12	24	25.20	25.20	-15	23,392	-0.06%
2021/01/05	6.1	25.29	24	25.28	25.30	-17.9	23,250	-0.08%
2021/01/04	5	25.41	24	25.43	25.35	-19	23,389	-0.08%
2020/12/31	12.1	25.43	11	25.52	25.55	1.1	23,478	0.00%
2020/12/30	1	25.40	91	25.40	25.70	-90	23,358	-0.39%
2020/12/29	10	24.95	0	0.00	25.00	10	23,076	0.04%
2020/12/28	15	24.94	1.4	24.97	24.95	13.6	23,218	0.06%
2020/12/25	11	24.98	21	25.00	25.00	-10	23,198	-0.04%
2020/12/24	2	25.00	0	0.00	24.95	2	23,221	0.01%
2020/12/23	14	25.00	0	0.00	24.95	14	23,360	0.06%
2020/12/22	31.8	25.13	102	25.15	25.00	-70.2	23,614	-0.30%	大賣/
2020/12/21	1	25.05	5	25.10	25.30	-4	24,413	-0.02%
2020/12/18	5	25.30	0	0.00	25.15	5	24,630	0.02%
2020/12/17	26	25.30	3.2	25.26	25.30	22.8	25,044	0.09%
2020/12/16	47	25.22	7	25.19	25.25	40	25,276	0.16%
2020/12/15	42	24.90	0.4	24.99	24.85	41.6	25,416	0.16%
2020/12/14	30.6	25.02	0	0.00	25.00	30.6	25,176	0.12%
2020/12/11	26	25.12	0	0.00	25.10	26	25,001	0.10%
2020/12/10	29.2	25.06	1	25.15	25.00	28.2	24,867	0.11%
2020/12/09	28	25.04	3.6	25.05	25.10	24.4	24,773	0.10%
2020/12/08	29	24.96	40	24.95	25.05	-11	24,550	-0.04%
2020/12/07	77	25.22	16.5	25.26	25.15	60.5	24,111	0.25%
2020/12/04	15.7	25.29	3	25.30	25.40	12.7	24,198	0.05%
2020/12/03	20	25.27	5.1	25.15	25.25	14.9	24,136	0.06%
2020/12/02	132	25.15	1	25.30	25.30	131	24,269	0.54%	大買/鉅額交易
2020/12/01	8.5	25.22	0	0.00	25.30	8.5	24,275	0.04%
2020/11/30	25	25.41	0	0.00	25.15	25	24,224	0.10%
2020/11/27	76.2	25.41	0	0.00	25.45	76.2	24,017	0.32%
2020/11/26	24	25.45	2	25.50	25.55	22	24,056	0.09%
2020/11/25	33	25.51	7	25.61	25.40	26	24,236	0.11%
2020/11/24	23	25.57	28	25.68	25.75	-5	24,014	-0.02%
2020/11/23	13.2	25.58	1	25.55	25.60	12.2	23,973	0.05%
2020/11/20	37.1	25.35	0	0.00	25.35	37.1	23,919	0.16%
2020/11/19	15.5	25.54	6	25.60	25.65	9.5	23,463	0.04%
2020/11/18	7.1	25.86	0	0.00	25.85	7.1	23,071	0.03%
2020/11/17	4	25.96	6	25.99	26.10	-2	22,736	-0.01%
2020/11/16	2.4	26.17	5	26.09	26.15	-2.6	23,108	-0.01%
2020/11/13	15	25.96	25	26.03	26.10	-10	23,188	-0.04%
2020/11/12	3	26.07	7	26.16	26.15	-4	23,264	-0.02%
2020/11/11	5	26.17	138	26.26	26.50	-133	23,204	-0.57%	大賣/鉅額交易
2020/11/10	11	25.75	19	25.73	25.80	-8	22,260	-0.04%
2020/11/09	28.3	25.36	7.2	25.30	25.45	21.1	21,970	0.10%
2020/11/06	8.5	25.14	8	25.27	25.30	0.5	21,709	0.00%
2020/11/05	1	24.95	13	25.04	25.05	-12	21,637	-0.06%
2020/11/04	2	24.80	10	24.85	24.85	-8	21,638	-0.04%
2020/11/03	11	24.74	1	24.85	24.90	10	21,556	0.05%
2020/11/02	4.2	24.32	2	24.35	24.60	2.2	21,661	0.01%
2020/10/30	39	24.28	1	24.30	24.30	38	21,827	0.17%
2020/10/29	23	24.40	25	24.50	24.35	-2	21,638	-0.01%
2020/10/28	28	24.69	0	24.80	24.70	28	21,705	0.13%
2020/10/27	12.8	24.76	0	0.00	24.75	12.8	21,812	0.06%
2020/10/26	21.2	24.93	1.2	24.83	24.95	20	22,009	0.09%
2020/10/23	41	24.72	21.1	24.90	24.75	19.9	22,506	0.09%
2020/10/22	14	24.56	5	24.71	24.80	9	25,008	0.04%
2020/10/21	17.8	24.57	0	0.00	24.50	17.8	26,046	0.07%
2020/10/20	21	24.58	7	24.64	24.70	14	26,460	0.05%
2020/10/19	23	24.82	5	24.90	24.75	18	26,540	0.07%
2020/10/16	21	24.93	1	24.95	24.90	20	26,756	0.07%
2020/10/15	25	25.00	53	24.95	25.05	-28	26,830	-0.10%
2020/10/14	14	25.12	3	25.17	25.15	11	26,846	0.04%
2020/10/13	11.2	25.17	0	0.00	25.15	11.2	27,029	0.04%
2020/10/12	3.8	25.22	15	25.17	25.35	-11.2	27,217	-0.04%
2020/10/08	21.1	25.35	28.8	25.38	25.35	-7.7	27,219	-0.03%
2020/10/07	54	25.65	1	25.60	25.60	53	27,207	0.19%
2020/10/06	6	25.65	4	25.73	25.75	2	27,617	0.01%
2020/10/05	5	25.50	10.1	25.45	25.45	-5.1	27,813	-0.02%
2020/09/30	5	25.73	3.4	25.85	25.60	1.6	27,790	0.01%
2020/09/29	9	25.87	0	0.00	25.80	9	27,958	0.03%
2020/09/28	37	25.78	16	25.85	25.90	21	28,192	0.07%
2020/09/25	40	25.37	22	25.38	25.30	18	28,384	0.06%
2020/09/24	41.7	24.94	2.1	24.90	24.90	39.7	28,287	0.14%
2020/09/23	25	25.55	39	25.61	25.55	-14	27,546	-0.05%
2020/09/22	86	25.65	1	25.65	25.60	85	27,331	0.31%
2020/09/21	27	26.14	0	0.00	26.05	27	27,043	0.10%
2020/09/18	43.2	26.46	101.4	26.55	26.40	-58.2	26,918	-0.22%	大賣/
2020/09/17	32.9	26.54	0	0.00	26.60	32.9	26,755	0.12%
2020/09/16	6	26.64	0	0.00	26.70	6	26,831	0.02%
2020/09/15	6	26.55	4	26.58	26.60	2	26,935	0.01%
2020/09/14	15.2	26.60	23	26.58	26.60	-7.8	27,256	-0.03%
2020/09/11	3	26.62	2	26.60	26.70	1	27,304	0.00%
2020/09/10	2	26.55	1.1	26.56	26.70	0.9	27,557	0.00%
2020/09/09	31	26.36	0.1	26.65	26.60	30.9	27,873	0.11%
2020/09/08	15.4	26.56	4	26.56	26.60	11.4	27,947	0.04%
2020/09/07	19.1	26.57	24	26.53	26.70	-4.9	28,718	-0.02%
2020/09/04	19	26.70	29.9	26.70	26.65	-10.9	29,062	-0.04%
2020/09/03	26	26.77	4.2	26.81	26.85	21.8	29,103	0.07%
2020/09/02	32.1	26.86	0	0.00	26.90	32.1	29,261	0.11%
2020/09/01	4	27.08	0	0.00	27.20	4	29,059	0.01%
2020/08/31	2	27.18	2	27.20	27.20	0	29,157	0.00%
2020/08/28	1.1	27.21	0	0.00	27.20	1.1	29,474	0.00%
2020/08/27	5	27.21	1.1	27.21	27.20	3.9	29,939	0.01%
2020/08/26	1.1	27.35	3.2	27.26	27.35	-2.1	30,396	-0.01%
2020/08/25	4	27.25	1	27.30	27.25	3	30,506	0.01%
2020/08/24	106.1	27.10	0	0.00	27.05	106.1	31,756	0.33%	大買/鉅額交易
2020/08/21	10	27.32	3	27.33	27.40	7	32,195	0.02%
2020/08/20	21.2	27.06	1	27.25	27.05	20.2	32,276	0.06%
2020/08/19	23	27.80	3.1	27.80	27.55	19.9	32,031	0.06%
2020/08/18	5.3	27.26	0	0.00	27.50	5.3	31,835	0.02%
2020/08/17	1	26.85	34	27.04	27.10	-33	32,140	-0.10%
2020/08/14	6	26.88	21	26.90	26.95	-15	32,209	-0.05%
2020/08/13	1	26.95	18	26.96	27.00	-17	32,374	-0.05%
2020/08/12	10	26.88	101	26.85	26.85	-91	32,598	-0.28%	大賣/
2020/08/11	107.1	26.90	5	26.90	26.85	102.1	32,816	0.31%	大買/鉅額交易
2020/08/10	23	26.86	15	26.85	26.85	8	32,858	0.02%
2020/08/07	8	26.95	0	0.00	26.90	8	32,913	0.02%
2020/08/06	6	26.95	97	26.90	27.00	-91	33,007	-0.28%
2020/08/05	10	26.96	3	27.02	26.90	7	33,092	0.02%
2020/08/04	1	27.05	0.3	27.20	27.10	0.7	33,189	0.00%
2020/08/03	35	26.84	0	0.00	26.80	35	33,177	0.11%
2020/07/31	15	27.16	20	27.15	27.10	-5	32,897	-0.02%
2020/07/30	9	27.15	3.5	27.17	27.25	5.5	32,868	0.02%
2020/07/29	91	27.34	10	27.43	27.20	81	32,705	0.25%
2020/07/28	165	26.60	68	26.85	26.95	97	32,413	0.30%	大買/
2020/07/27	20	28.94	18	28.92	28.95	2	30,383	0.01%
2020/07/24	28	28.95	11	28.95	28.95	17	29,551	0.06%
2020/07/23	18	29.10	35	29.10	29.10	-17	29,042	-0.06%
2020/07/22	50	29.09	0.1	29.20	29.20	49.9	28,988	0.17%
2020/07/21	5	29.31	6.3	29.27	29.25	-1.3	28,612	0.00%
2020/07/20	16	29.23	1	29.20	29.25	15	28,624	0.05%
2020/07/17	8	29.13	56	29.10	29.15	-48	28,770	-0.17%
2020/07/16	6	28.94	22	28.98	28.95	-16	29,162	-0.05%
2020/07/15	2	28.95	30	28.86	28.85	-28	29,174	-0.10%
2020/07/14	96	28.85	10	28.95	28.80	86	29,484	0.29%
2020/07/13	21	28.70	14	28.74	28.80	7	29,705	0.02%
2020/07/10	3	28.25	0	0.00	28.30	3	29,897	0.01%
2020/07/09	11	28.41	9	28.49	28.30	2	30,300	0.01%
2020/07/08	1	28.30	13	28.40	28.45	-12	30,544	-0.04%
2020/07/07	2	28.25	6	28.32	28.30	-4	30,728	-0.01%
2020/07/06	0	0.00	18	28.31	28.40	-18	31,080	-0.06%
2020/07/03	3	28.05	8	28.09	28.10	-5	31,273	-0.02%
2020/07/02	1	27.95	10	28.00	28.05	-9	31,621	-0.03%
2020/06/30	7	27.76	3	27.80	27.80	4	32,596	0.01%
2020/06/29	24	27.79	2	27.75	27.80	22	32,870	0.07%
2020/06/24	5.5	27.94	3	27.97	27.95	2.5	33,276	0.01%
2020/06/23	4	27.81	10	27.85	27.95	-6	34,143	-0.02%
2020/06/22	0	0.00	1	27.80	27.80	-1	34,936	0.00%
2020/06/19	11	27.93	0	0.00	27.80	11	36,670	0.03%
2020/06/18	7	27.93	92	27.95	28.00	-85	37,548	-0.23%
2020/06/17	3	28.00	3	28.05	28.05	0	38,448	0.00%
2020/06/16	7	28.08	7	28.14	28.05	0	41,134	0.00%
2020/06/15	47	27.62	2	27.60	27.50	45	44,287	0.10%
2020/06/12	28	27.52	146	27.70	27.65	-118	46,443	-0.25%	大賣/鉅額交易
2020/06/11	52	28.32	40	28.08	28.00	12	48,087	0.02%
2020/06/10	13	28.28	3	28.28	28.35	10	48,827	0.02%
2020/06/09	1	28.10	15	28.09	28.20	-14	50,493	-0.03%
2020/06/08	17	28.06	3.7	28.11	28.10	13.3	52,153	0.03%
2020/06/05	19	28.01	7	28.00	28.00	12	52,394	0.02%
2020/06/04	17	28.01	14	28.17	28.10	3	52,914	0.01%
2020/06/03	50	28.11	62	28.09	28.20	-12	53,442	-0.02%
2020/06/02	72	27.37	25	27.28	27.55	47	53,144	0.09%
2020/06/01	10	27.09	7	27.06	27.05	3	52,883	0.01%
2020/05/29	18	26.74	9	26.89	26.65	9	52,809	0.02%
2020/05/28	35	26.85	6	26.84	26.80	29	51,720	0.06%
2020/05/27	15	26.93	6	26.97	26.95	9	51,943	0.02%
2020/05/26	13	26.95	3	27.02	26.90	10	52,311	0.02%
2020/05/25	15	26.78	0	0.00	26.85	15	52,400	0.03%
2020/05/22	62	26.83	1	26.85	26.75	61	52,542	0.12%
2020/05/21	8	27.01	5	27.06	27.00	3	52,286	0.01%
2020/05/20	22	26.98	3	27.10	27.00	19	52,172	0.04%
2020/05/19	12	26.95	0	0.00	26.90	12	52,337	0.02%
2020/05/18	45	26.84	11	26.85	26.80	34	52,591	0.06%
2020/05/15	14	26.91	12	26.95	26.95	2	52,388	0.00%
2020/05/14	65	26.96	5	26.95	26.90	60	52,322	0.11%
2020/05/13	13	27.10	2	27.03	27.15	11	52,245	0.02%
2020/05/12	11	26.92	20	26.90	26.85	-9	52,304	-0.02%
2020/05/11	21	27.09	32	27.10	27.05	-11	52,086	-0.02%
2020/05/08	5	26.88	1	27.00	26.85	4	51,777	0.01%
2020/05/07	4	26.85	14	26.91	26.80	-10	51,779	-0.02%
2020/05/06	14	26.66	0	0.00	26.85	14	51,838	0.03%
2020/05/05	39	26.85	18	27.09	26.85	21	51,890	0.04%
2020/05/04	52	26.73	15	26.86	26.80	37	52,065	0.07%
2020/04/30	3	27.35	23	27.17	27.30	-20	51,954	-0.04%
2020/04/29	5	26.78	46	26.79	26.75	-41	51,951	-0.08%
2020/04/28	2	26.40	2	26.38	26.40	0	52,197	0.00%
2020/04/27	6	26.11	62	26.13	26.20	-56	53,523	-0.10%
2020/04/24	5	25.60	3	25.62	25.70	2	53,499	0.00%
2020/04/23	29	25.53	13	25.55	25.50	16	53,577	0.03%
2020/04/22	27	25.23	5	25.23	25.35	22	53,322	0.04%
2020/04/21	37	25.71	6	25.84	25.60	31	53,060	0.06%
2020/04/20	17	26.08	13	26.03	26.20	4	52,741	0.01%
2020/04/17	14	26.61	10	26.67	26.30	4	52,728	0.01%
2020/04/16	18	26.33	10	26.39	26.40	8	52,423	0.02%
2020/04/15	20	26.54	17.1	26.58	26.65	2.9	52,003	0.01%
2020/04/14	29.7	26.10	33.6	26.02	26.05	-3.9	51,453	-0.01%
2020/04/13	54	25.54	2	25.50	25.50	52	50,789	0.10%
2020/04/10	24	25.81	45	25.83	25.85	-21	50,395	-0.04%
2020/04/09	15	25.43	68	25.58	25.50	-53	50,027	-0.11%
2020/04/08	11	24.76	45.1	24.74	25.00	-34.1	49,387	-0.07%
2020/04/07	14	24.52	46	24.49	24.60	-32	48,829	-0.07%
2020/04/06	117	24.10	2.1	23.96	24.25	114.9	48,303	0.24%	大買/鉅額交易
2020/04/01	53	24.28	35	24.40	24.25	18	47,488	0.04%
2020/03/31	10	24.36	12	24.34	24.25	-2	47,045	0.00%
2020/03/30	23	23.48	11	24.00	24.10	12	46,440	0.03%
2020/03/27	47	24.36	14	24.42	24.20	33	45,793	0.07%
2020/03/26	27	23.98	84	24.10	24.10	-57	44,854	-0.13%
2020/03/25	67	24.22	142	24.08	24.20	-75	44,137	-0.17%	大賣/
2020/03/24	128	22.82	57	22.88	22.55	71.1	42,342	0.17%	大買/
2020/03/23	52.7	20.76	41	21.41	21.20	11.7	41,251	0.03%
2020/03/20	69.1	21.38	85	21.43	22.00	-15.9	40,385	-0.04%
2020/03/19	213	20.13	171.9	20.09	20.00	41.1	37,521	0.11%	大買/大賣/
2020/03/18	110	22.68	26	22.57	22.20	84	34,172	0.25%	大買/
2020/03/17	186	23.81	42	23.96	23.55	144	31,722	0.45%	大買/鉅額交易
2020/03/16	101	25.56	57	25.82	25.20	44	29,142	0.15%	大買/
2020/03/13	71.1	25.45	103	25.34	26.50	-31.9	27,814	-0.11%	大賣/
2020/03/12	134	27.23	8	27.20	27.05	126	25,814	0.49%	大買/鉅額交易
2020/03/11	18	27.90	1	28.00	27.80	17	23,779	0.07%
2020/03/10	31	27.74	3	27.88	28.00	28	23,290	0.12%
2020/03/09	83.1	28.29	16	28.27	28.15	67.1	22,550	0.30%
2020/03/06	15	29.14	0	0.00	29.10	15	21,517	0.07%
2020/03/05	0	0.00	17	29.37	29.50	-17	21,338	-0.08%
2020/03/04	1	28.75	17	28.76	29.00	-16	21,176	-0.08%
2020/03/03	12	29.03	2	28.93	28.80	10	20,984	0.05%
2020/03/02	21.1	28.66	0	0.00	28.65	21.1	20,932	0.10%
2020/02/27	36.7	29.10	1.1	29.16	29.05	35.6	20,703	0.17%
2020/02/26	15	29.35	11	29.39	29.30	4	20,238	0.02%
2020/02/25	8	29.40	1.4	29.54	29.55	6.6	19,898	0.03%
2020/02/24	19	29.56	0	0.00	29.50	19	19,823	0.10%
2020/02/21	2	29.85	5	30.00	29.85	-3	19,619	-0.02%
2020/02/20	10	30.18	33	30.20	30.00	-23	19,522	-0.12%
2020/02/19	12	29.77	2	29.60	29.85	10	19,144	0.05%
2020/02/18	24	29.04	1	29.05	29.10	23	18,671	0.12%
2020/02/17	11	28.85	5	28.93	29.00	6	18,647	0.03%
2020/02/14	3	28.92	1	28.95	28.90	2	18,642	0.01%
2020/02/13	2	29.03	9	29.00	29.00	-7	18,620	-0.04%
2020/02/12	1	28.75	0	0.00	28.75	1	18,683	0.01%
2020/02/11	4	28.75	0	0.00	28.75	4	18,687	0.02%
2020/02/10	10	28.61	2	28.65	28.70	8	18,861	0.04%
2020/02/07	5	28.77	0	0.00	28.70	5	18,737	0.03%
2020/02/06	2	28.95	0	0.00	29.10	2	18,665	0.01%
2020/02/05	3	28.85	1.4	28.79	28.85	1.6	18,499	0.01%
2020/02/04	2	28.58	1.7	28.69	28.65	0.3	18,357	0.00%
2020/02/03	18	27.79	12.2	27.74	28.05	5.8	18,545	0.03%
2020/01/31	21	28.31	7	28.41	28.10	14	18,420	0.08%
2020/01/30	66.2	28.33	20	28.36	28.10	46.2	17,785	0.26%
2020/01/20	14	29.24	0	0.00	29.30	14	16,237	0.09%
2020/01/17	7	28.83	1	29.00	29.00	6	15,991	0.04%
2020/01/16	1	28.70	0	0.00	28.85	1	15,868	0.01%
2020/01/15	4	28.63	1	28.70	28.60	3	15,794	0.02%
2020/01/14	4	28.78	1	28.75	28.65	3	15,721	0.02%
2020/01/13	0	0.00	10	28.43	28.55	-10	15,440	-0.06%
2020/01/10	1	28.05	1	28.05	28.10	0	15,239	0.00%
2020/01/09	1	27.85	5	27.95	27.90	-4	15,069	-0.03%
2020/01/08	55	27.79	5	27.70	27.70	50	15,230	0.33%
2020/01/07	17	27.75	8	27.74	27.80	9	15,216	0.06%
2020/01/06	8	27.84	14	27.84	27.80	-6	15,294	-0.04%
2020/01/03	7	27.91	0	0.00	28.00	7	15,410	0.05%
2020/01/02	0	0.00	1.2	27.95	27.95	-1.2	15,482	-0.01%
2019/12/31	4	27.94	1	27.90	27.90	3	15,445	0.02%
2019/12/30	7	27.95	6	27.96	28.00	1	15,516	0.01%
2019/12/27	2	27.90	1.2	27.91	27.95	0.8	15,529	0.01%
2019/12/26	2	27.85	3.1	27.90	27.85	-1.1	15,592	-0.01%
2019/12/25	1	27.90	0	0.00	27.90	1	15,758	0.01%
2019/12/24	2	27.90	4	27.86	27.90	-2	15,911	-0.01%
2019/12/23	4	27.79	1	27.75	27.90	3	15,950	0.02%
2019/12/20	3	27.70	7.1	27.75	27.75	-4.1	15,979	-0.03%
2019/12/19	4	27.71	1	27.80	27.75	3	15,914	0.02%
2019/12/18	1	27.75	1	27.75	27.85	0	15,907	0.00%
2019/12/17	0	0.00	4	27.69	27.75	-4	16,078	-0.02%
2019/12/16	2	27.65	6	27.65	27.60	-4	16,049	-0.02%
2019/12/13	1	27.45	11	27.45	27.55	-10	16,073	-0.06%
2019/12/12	7	27.41	1	27.45	27.40	6	16,057	0.04%
2019/12/11	25	27.30	0	0.00	27.30	25	16,098	0.16%
2019/12/10	1	27.25	2	27.25	27.30	-1	16,264	-0.01%
2019/12/09	5	27.20	0	0.00	27.25	5	16,537	0.03%
2019/12/06	8.1	27.16	7	27.25	27.15	1.1	17,030	0.01%
2019/12/05	3	27.18	3	27.37	27.15	0	17,289	0.00%
2019/12/04	13	27.17	0	0.00	27.25	13	17,203	0.08%
2019/12/03	1	27.35	9	27.34	27.35	-8	17,190	-0.05%
2019/12/02	1	27.15	14	27.10	27.25	-13	17,201	-0.08%
2019/11/29	9	27.06	0	0.00	27.05	9	17,281	0.05%
2019/11/28	3	27.20	0	0.00	27.15	3	17,242	0.02%
2019/11/27	4	27.18	1	27.30	27.30	3	17,356	0.02%
2019/11/26	3	27.27	0.1	27.30	27.20	2.9	17,278	0.02%
2019/11/25	8.2	27.17	0	0.00	27.15	8.2	16,797	0.05%
2019/11/22	5	27.22	0	0.00	27.30	5	16,888	0.03%
2019/11/21	4	27.24	0	0.00	27.35	4	16,943	0.02%
2019/11/20	7	27.46	1	27.55	27.55	6	16,831	0.04%
2019/11/19	0	0.00	0.1	27.65	27.65	-0.1	16,890	0.00%
2019/11/18	16	27.40	0	0.00	27.50	16	16,975	0.09%
2019/11/15	7	27.34	0	0.00	27.25	7	17,072	0.04%
2019/11/14	3	27.12	0	0.00	27.05	3	17,235	0.02%
2019/11/13	13	27.16	1	27.20	27.15	12	17,353	0.07%
2019/11/12	4	27.28	0	0.00	27.25	4	17,339	0.02%
2019/11/11	9	27.28	0	0.00	27.30	9	17,327	0.05%
2019/11/08	1	27.70	1	27.60	27.60	0	17,195	0.00%
2019/11/07	34	27.62	0	0.00	27.60	34	17,273	0.20%
2019/11/06	6	27.83	13	27.90	27.95	-7	17,197	-0.04%
2019/11/05	0	0.00	25	27.80	27.90	-25	17,289	-0.14%
2019/11/04	1.2	27.62	3	27.60	27.75	-1.8	17,563	-0.01%
2019/11/01	5	27.27	47	27.40	27.50	-42	17,925	-0.23%
2019/10/31	6	27.78	7	27.71	27.55	-1	18,214	-0.01%
2019/10/30	4.1	27.35	18	27.38	27.40	-13.9	18,214	-0.08%
2019/10/29	16	26.83	1	26.85	26.90	15	18,010	0.08%
2019/10/28	4	26.80	4	26.75	26.80	0	18,203	0.00%
2019/10/25	6	26.69	0	0.00	26.70	6	18,649	0.03%
2019/10/24	1	26.70	9.3	26.60	26.70	-8.3	19,125	-0.04%
2019/10/23	3	26.40	3	26.50	26.35	0	20,671	0.00%
2019/10/22	1.4	26.55	4.6	26.47	26.55	-3.1	21,359	-0.01%
2019/10/21	0	0.00	2	26.30	26.30	-2	21,715	-0.01%
2019/10/18	9	26.30	0.2	26.45	26.40	8.8	22,047	0.04%
2019/10/17	5	26.40	15	26.40	26.35	-10	22,112	-0.05%
2019/10/16	1	26.40	1	26.50	26.40	0	22,101	0.00%
2019/10/15	3	26.22	0	0.00	26.40	3	22,027	0.01%
2019/10/14	1	26.30	0.6	26.40	26.30	0.4	22,065	0.00%
2019/10/09	2	26.20	0	0.00	26.25	2	22,129	0.01%
2019/10/08	2	26.43	1	26.50	26.30	1	22,168	0.00%
2019/10/07	0.6	26.35	0	0.00	26.25	0.6	22,494	0.00%
2019/10/04	5	26.17	0	0.00	26.15	5	22,638	0.02%
2019/10/03	5	26.15	0	0.00	26.20	5	22,613	0.02%
2019/10/02	2	26.35	6	26.40	26.40	-4	22,580	-0.02%
2019/10/01	1	26.40	4	26.41	26.50	-3	22,573	-0.01%
2019/09/27	5	26.29	3	26.40	26.25	2	22,506	0.01%
2019/09/26	9.6	26.52	0	0.00	26.40	9.6	22,495	0.04%
2019/09/25	7	26.58	0	0.00	26.55	7	22,583	0.03%
2019/09/24	2	26.65	1	26.70	26.75	1	22,930	0.00%
2019/09/23	10	26.69	2	26.70	26.60	8	23,043	0.03%
2019/09/20	1	26.50	8	26.63	26.80	-7	23,223	-0.03%
2019/09/19	2	26.45	0	0.00	26.60	2	22,928	0.01%
2019/09/18	9.8	26.48	1	26.60	26.60	8.8	22,929	0.04%
2019/09/17	0	0.00	0	26.40	26.35	0	22,955	0.00%
2019/09/16	2	26.43	0	0.00	26.35	2	23,115	0.01%
2019/09/12	1	26.45	0	0.00	26.40	1	23,217	0.00%
2019/09/11	1	26.65	2	26.40	26.55	-1	23,404	0.00%
2019/09/10	3.4	26.46	7	26.41	26.50	-3.6	23,314	-0.02%
2019/09/09	7	25.94	5	25.84	25.95	2	23,108	0.01%
2019/09/06	1	25.40	3	25.40	25.50	-2	23,148	-0.01%
2019/09/05	8.6	25.40	0	0.00	25.35	8.6	23,710	0.04%
2019/09/04	3	25.43	0	0.00	25.30	3	25,069	0.01%
2019/09/03	4	25.71	6	25.58	25.50	-2	26,001	-0.01%
2019/09/02	3	25.40	1	25.50	25.40	2	26,062	0.01%
2019/08/30	0.1	25.25	0	0.00	25.25	0.1	26,219	0.00%
2019/08/29	17.1	24.90	3	24.85	24.95	14.1	26,212	0.05%
2019/08/28	4	24.96	1.6	25.05	24.95	2.4	26,278	0.01%
2019/08/27	5	24.95	0.1	25.00	24.90	4.9	26,610	0.02%
2019/08/26	3	24.80	0	0.00	24.75	3	26,731	0.01%
2019/08/23	1.1	24.87	12	24.94	24.95	-10.9	27,028	-0.04%
2019/08/22	6	25.00	0	0.00	24.85	6	27,080	0.02%
2019/08/21	6	25.08	0	0.00	25.00	6	27,472	0.02%
2019/08/20	0.5	25.40	0	0.00	25.25	0.5	27,503	0.00%
2019/08/16	3	24.88	3	25.20	25.10	0	27,509	0.00%
2019/08/13	7	25.01	0	0.00	24.95	7	28,151	0.02%
2019/08/12	13	25.24	0	0.00	25.15	13	28,133	0.05%
2019/08/08	6	25.18	1	25.10	25.25	5	28,093	0.02%
2019/08/07	15	25.06	0	0.00	24.95	15	28,051	0.05%
2019/08/06	4	24.65	14	24.85	25.00	-10	28,144	-0.04%
2019/08/05	9	24.99	31	25.06	25.00	-22	27,843	-0.08%
2019/08/02	14	25.20	2	25.30	25.25	12	27,540	0.04%
2019/08/01	17	25.72	1.3	25.80	25.60	15.7	27,284	0.06%
2019/07/31	14.1	25.94	3	25.98	26.00	11.1	26,895	0.04%
2019/07/30	13	25.72	4	25.70	25.65	9	26,736	0.03%
2019/07/29	22	25.88	30	25.85	25.85	-8	26,960	-0.03%
2019/07/26	7	26.15	1	26.15	26.15	6	26,721	0.02%
2019/07/25	96	26.55	82	26.24	26.30	14	26,367	0.05%
2019/07/24	18	28.17	2	28.25	28.10	16	24,865	0.06%
2019/07/23	15	27.96	0	0.00	28.10	15	24,492	0.06%
2019/07/22	25	27.77	60.5	27.74	27.95	-35.5	24,260	-0.15%
2019/07/19	0	0.00	23	27.41	27.50	-23	23,851	-0.10%
2019/07/17	4	27.20	3	27.23	27.15	1	23,844	0.00%
2019/07/16	13	27.30	1	27.45	27.35	12	23,729	0.05%
2019/07/15	5	27.36	13.1	27.37	27.50	-8.1	23,605	-0.03%
2019/07/12	8	27.25	1	27.30	27.35	7	23,437	0.03%
2019/07/11	0	0.00	41	26.81	27.20	-41	23,233	-0.18%
2019/07/10	1	26.45	4	26.48	26.50	-3	22,762	-0.01%
2019/07/09	2.7	26.28	0	0.00	26.20	2.7	22,823	0.01%
2019/07/08	6	26.33	40	26.45	26.35	-34	23,065	-0.15%
2019/07/05	0	0.00	0.5	26.50	26.45	-0.5	23,175	0.00%
2019/07/04	0	0.00	6.1	26.17	26.40	-6.1	23,236	-0.03%
2019/07/03	1	25.90	0	0.00	26.10	1	23,491	0.00%
2019/07/02	5	25.84	0	25.95	25.90	5	23,672	0.02%
2019/07/01	18	26.06	11	26.14	26.00	7	23,789	0.03%
2019/06/28	9	26.11	6	26.00	26.00	3	23,488	0.01%
2019/06/27	2	26.35	0	0.00	26.35	2	23,380	0.01%
2019/06/25	2	26.35	2	26.38	26.45	0	23,461	0.00%
2019/06/24	0	0.00	2	26.35	26.50	-2	23,674	-0.01%
2019/06/21	5	26.15	8	26.25	26.25	-3	23,732	-0.01%
2019/06/20	2	26.35	10	26.42	26.30	-8	23,667	-0.03%
2019/06/19	20	26.08	3	26.25	26.35	17	23,701	0.07%
2019/06/18	4	25.90	0	0.00	25.95	4	23,540	0.02%
2019/06/17	15	26.01	5	25.93	25.90	10	23,709	0.04%
2019/06/14	9	25.87	6.1	25.73	25.90	2.9	23,776	0.01%
2019/06/13	51	25.51	7	25.66	25.55	44	24,075	0.18%
2019/06/12	37	25.61	25	25.74	25.80	12	23,782	0.05%
2019/06/11	24	26.66	22.2	26.53	26.55	1.8	22,365	0.01%
2019/06/10	7	27.29	3	27.35	27.30	4	21,359	0.02%
2019/06/06	0	0.00	2	27.35	27.40	-2	21,216	-0.01%
2019/06/05	4	27.38	4	27.40	27.25	0	21,017	0.00%
2019/06/04	1	27.15	0	0.00	27.40	1	20,989	0.00%
2019/06/03	5	27.08	2	26.98	27.20	3	21,008	0.01%
2019/05/31	6	27.53	6.3	27.43	27.40	-0.3	20,625	0.00%
2019/05/30	1.2	26.99	1.2	27.03	27.20	0	20,292	0.00%
2019/05/29	10	26.60	5	26.62	26.60	5	20,092	0.02%
2019/05/28	4	26.58	0	0.00	26.65	4	20,048	0.02%
2019/05/27	2	26.35	1	26.25	26.35	1	19,647	0.01%
2019/05/24	0.4	26.10	3	26.00	26.10	-2.6	19,623	-0.01%
2019/05/23	7	25.86	7	25.86	25.95	0	19,414	0.00%
2019/05/22	2	25.93	0	0.00	26.05	2	19,294	0.01%
2019/05/21	9	26.21	10	26.02	26.20	-1	19,193	-0.01%
2019/05/20	4	25.36	14	25.31	25.50	-10	18,601	-0.05%
2019/05/17	1	25.25	1	25.25	25.15	0	18,585	0.00%
2019/05/16	3	25.27	0	0.00	25.10	3	18,606	0.02%
2019/05/15	2	25.23	0	0.00	25.15	2	18,588	0.01%
2019/05/14	11	24.99	3.4	25.09	25.00	7.6	18,916	0.04%
2019/05/13	0	0.00	2	25.20	25.20	-2	18,807	-0.01%
2019/05/10	3	25.13	11	25.05	25.00	-8	18,849	-0.04%
2019/05/09	1	25.05	11	25.10	25.00	-10	18,933	-0.05%
2019/05/08	11	25.15	0	0.00	25.10	11	18,851	0.06%
2019/05/07	0	0.00	11	25.10	25.15	-11	18,793	-0.06%
2019/05/06	8	24.99	12.4	25.01	25.00	-4.4	18,814	-0.02%
2019/05/03	16	25.37	0	0.00	25.30	16	18,468	0.09%
2019/05/02	2	25.45	0	0.00	25.50	2	18,253	0.01%
2019/04/30	1	25.35	0.3	25.35	25.35	0.8	18,221	0.00%
2019/04/29	25	25.34	9	25.33	25.40	16	18,211	0.09%
2019/04/26	0	0.00	2	24.63	24.75	-2	17,998	-0.01%
2019/04/25	2	24.30	11	24.22	24.25	-9	17,956	-0.05%
2019/04/24	6	24.32	0	0.00	24.25	6	17,982	0.03%
2019/04/23	0	24.25	6	24.18	24.25	-6	17,987	-0.03%
2019/04/22	11	24.20	5	24.15	24.20	6	17,908	0.03%
2019/04/19	6	24.05	0	0.00	24.10	6	18,069	0.03%
2019/04/18	0	0.00	10	23.95	24.00	-10	18,171	-0.06%
2019/04/17	0	0.00	1	23.95	23.95	-1	18,505	-0.01%
2019/04/16	0	0.00	1.1	23.95	23.90	-1.1	18,657	-0.01%
2019/04/15	0	0.00	13	23.77	24.00	-13	18,807	-0.07%
2019/04/12	7	23.74	3.5	23.80	23.85	3.5	18,693	0.02%
2019/04/11	2	23.90	0	0.00	23.90	2	18,397	0.01%
2019/04/10	1	23.95	7	23.94	24.00	-6	18,284	-0.03%
2019/04/09	2	23.88	4	23.95	24.00	-2	18,336	-0.01%
2019/04/08	7	24.02	1	23.95	23.95	6	18,029	0.03%
2019/04/03	21	23.90	0	0.00	24.00	21	17,704	0.12%
2019/04/02	1	23.90	0	0.00	24.00	1	17,400	0.01%
2019/04/01	1	23.85	0	0.00	23.85	1	17,289	0.01%
2019/03/29	1	23.60	4	23.58	23.75	-3	17,047	-0.02%
2019/03/28	1	23.40	0	0.00	23.60	1	16,965	0.01%
2019/03/27	2	23.45	0	0.00	23.45	2	16,785	0.01%
2019/03/26	0	0.00	4.3	23.55	23.55	-4.3	16,543	-0.03%
2019/03/25	9.9	23.43	0	0.00	23.45	9.9	16,759	0.06%
2019/03/22	1	23.30	14	23.56	23.60	-13	16,503	-0.08%
2019/03/21	2	23.30	2	23.20	23.35	0	16,257	0.00%
2019/03/20	3	23.25	43	23.28	23.30	-40	16,136	-0.25%
2019/03/19	18	23.27	10	23.23	23.30	8	15,773	0.05%
2019/03/18	39	23.06	7	23.09	23.10	32	15,502	0.21%
2019/03/15	2	22.45	2	22.50	22.50	0	14,950	0.00%
2019/03/13	0	0.00	10	22.35	22.40	-10	15,168	-0.07%
2019/03/12	0	0.00	2.7	22.36	22.40	-2.7	15,255	-0.02%
2019/03/11	10	22.15	1	22.20	22.10	9	15,236	0.06%
2019/03/08	3	22.08	0	0.00	22.10	3	15,446	0.02%
2019/03/07	8	22.33	40	22.35	22.20	-32	15,604	-0.21%
2019/03/06	6	22.15	0	0.00	22.20	6	15,520	0.04%
2019/03/05	7	22.09	21	22.10	22.15	-14	15,649	-0.09%
2019/03/04	2	22.00	13.3	22.11	22.15	-11.3	15,772	-0.07%
2019/02/27	1	22.00	0	0.00	22.10	1	15,696	0.01%
2019/02/26	2	22.00	1	22.05	22.00	1	15,641	0.01%
2019/02/25	7	21.89	10.3	21.98	22.00	-3.3	15,615	-0.02%
2019/02/22	0	0.00	0.1	21.90	21.85	-0.1	15,616	0.00%
2019/02/21	0	0.00	2	21.78	21.80	-2	15,713	-0.01%
2019/02/20	2	21.73	1	21.80	21.80	1	15,837	0.01%
2019/02/19	4	21.65	0	0.00	21.60	4	15,772	0.03%
2019/02/15	3	21.65	0	0.00	21.55	3	15,757	0.02%
2019/02/14	1	21.80	3	21.85	21.80	-2	15,741	-0.01%
2019/02/13	1	21.80	2	21.90	21.90	-1	15,671	-0.01%
2019/02/12	20	21.45	0	0.00	21.60	20	15,307	0.13%
2019/02/11	57	21.55	3	21.47	21.45	54	15,363	0.35%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	0	0.00	4	21.25	21.20	-4	15,427	-0.03%
2019/01/24	1	21.10	0	0.00	21.15	1	15,386	0.01%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/22	1	21.35	0	21.35	21.35	1	15,855	0.01%
2019/01/21	1	21.30	5	21.40	21.40	-4	16,139	-0.02%
2019/01/18	10	20.95	0	0.00	21.20	10	16,342	0.06%
2019/01/16	0	0.00	3	20.95	21.00	-3	17,012	-0.02%
2019/01/15	0	0.00	5	21.10	21.10	-5	17,393	-0.03%
2019/01/14	1	20.90	20	20.95	21.00	-19	17,507	-0.11%
2019/01/11	2	20.93	0	0.00	21.00	2	17,687	0.01%
2019/01/10	1	20.80	2	20.75	20.90	-1	17,599	-0.01%
2019/01/09	1	20.50	0	0.00	20.70	1	17,810	0.01%
2019/01/08	1	20.30	1	20.35	20.30	0	17,839	0.00%
2019/01/07	2	20.28	0	0.00	20.30	2	18,123	0.01%
2019/01/04	5	20.08	0	0.00	20.20	5	18,456	0.03%
2019/01/03	0.2	20.20	0	0.00	20.10	0.2	19,529	0.00%
2019/01/02	1	20.20	0	0.00	20.10	1	19,757	0.01%
2018/12/28	3	20.10	0.1	20.20	20.10	2.9	19,901	0.01%
2018/12/26	3	20.02	0	0.00	20.00	3	20,202	0.01%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/24	3	20.08	0	0.00	20.20	3	20,467	0.01%
2018/12/22	11	20.00	10	20.04	20.05	1	20,407	0.00%
2018/12/21	0	0.00	5	20.10	20.00	-5	20,553	-0.02%
2018/12/19	4	20.14	1	20.20	20.20	3	20,630	0.01%
2018/12/18	21	20.10	0	0.00	20.05	21	20,689	0.10%
2018/12/17	0	0.00	17	20.40	20.40	-17	20,559	-0.08%
2018/12/14	0	0.00	1	20.60	20.50	-1	20,668	0.00%
2018/12/13	3	20.60	2	20.63	20.60	1	20,707	0.00%
2018/12/12	3	20.38	0	0.00	20.45	3	20,676	0.01%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	3	20.27	0	0.00	20.20	3	20,823	0.01%
2018/12/07	10	20.41	0	0.00	20.35	10	20,881	0.05%
2018/12/06	4	20.49	0	0.00	20.45	4	20,842	0.02%
2018/12/05	1	20.70	0	0.00	20.65	1	20,622	0.00%
2018/12/04	3	20.90	0	0.00	20.90	3	20,671	0.01%
2018/12/03	1	20.85	0	0.00	21.00	1	21,048	0.00%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	0	0.00	1	20.75	20.65	-1	20,923	0.00%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	10	20.68	0	0.00	20.70	10	20,751	0.05%
2018/11/22	2	20.85	1	20.90	20.85	1	20,940	0.00%
2018/11/21	3	20.85	1	20.90	20.95	2	20,971	0.01%
2018/11/20	3	21.02	0	0.00	21.00	3	20,952	0.01%
2018/11/19	1	21.30	0	0.00	21.15	1	20,867	0.00%
2018/11/16	1	21.15	0	0.00	21.30	1	20,940	0.00%
2018/11/15	0	0.00	2	21.20	21.25	-2	21,101	-0.01%
2018/11/14	1	21.10	1	21.05	21.25	0	21,141	0.00%
2018/11/12	1	21.20	0	0.00	21.10	1	21,230	0.00%
2018/11/08	1	21.10	1.3	21.19	21.35	-0.3	21,427	0.00%
2018/11/06	0	0.00	1	20.85	20.95	-1	21,331	0.00%
2018/11/05	3	20.65	0	0.00	20.90	3	21,271	0.01%
2018/11/02	11	20.71	4	20.66	20.95	7	21,327	0.03%
2018/11/01	0	0.00	0.5	20.50	20.35	-0.5	21,475	0.00%
2018/10/31	0	0.00	6	20.33	20.50	-6	21,654	-0.03%
2018/10/30	1	19.95	1	19.75	19.85	0	21,381	0.00%
2018/10/29	10	19.67	2	19.60	19.60	8	21,457	0.04%
2018/10/26	10	19.99	7	19.97	19.85	3	21,237	0.01%
2018/10/25	11	19.85	5	19.99	19.95	6	20,989	0.03%
2018/10/24	5	20.18	0.2	20.40	20.40	4.8	20,864	0.02%
2018/10/23	12.7	20.55	5	20.55	20.55	7.7	20,596	0.04%
2018/10/22	2	20.95	5	20.95	20.90	-3	20,634	-0.01%
2018/10/19	2	21.08	37.5	21.06	21.20	-35.5	21,371	-0.17%
2018/10/18	0	0.00	5	21.25	21.30	-5	21,953	-0.02%
2018/10/17	29.8	21.34	11	21.30	21.30	18.8	22,288	0.08%
2018/10/16	7	21.31	41.3	21.36	21.25	-34.3	22,707	-0.15%
2018/10/15	2	21.40	17	21.40	21.50	-15	22,810	-0.07%
2018/10/12	8	21.38	63	21.29	21.75	-55	22,725	-0.24%
2018/10/11	34	21.61	13.3	21.65	21.60	20.7	22,514	0.09%
2018/10/09	2	22.08	3	22.30	22.35	-1	21,684	0.00%
2018/10/08	3	22.00	0	0.00	22.05	3	21,599	0.01%
2018/10/05	5	22.07	0	0.00	22.05	5	21,648	0.02%
2018/10/04	9	22.17	0	0.00	22.20	9	21,719	0.04%
2018/10/03	3	22.38	0	0.00	22.30	3	21,664	0.01%
2018/10/02	4	22.45	0	0.00	22.45	4	21,800	0.02%
2018/10/01	0.3	22.60	11	22.57	22.60	-10.7	21,737	-0.05%
2018/09/28	2	22.50	0	0.00	22.55	2	21,924	0.01%
2018/09/27	4	22.49	0	0.00	22.50	4	21,937	0.02%
2018/09/26	0	0.00	0.2	22.65	22.55	-0.2	21,787	0.00%
2018/09/25	0	0.00	1	22.75	22.75	-1	21,931	0.00%
2018/09/21	0	0.00	41.4	22.56	22.65	-41.4	21,926	-0.19%
2018/09/20	1	22.20	0	0.00	22.20	1	21,815	0.00%
2018/09/19	3	22.33	0	0.00	22.30	3	21,922	0.01%
2018/09/18	2	22.30	2	22.40	22.40	0	21,967	0.00%
2018/09/13	2	22.35	15	22.33	22.40	-13	23,321	-0.06%
2018/09/12	9	22.14	2	22.25	22.25	7	23,916	0.03%
2018/09/11	0	0.00	7	22.26	22.30	-7	24,111	-0.03%
2018/09/10	1.6	22.18	4	22.11	22.30	-2.4	24,379	-0.01%
2018/09/07	0	0.00	3	22.52	22.30	-3	24,644	-0.01%
2018/09/06	2	22.10	3	22.08	22.00	-1	24,498	0.00%
2018/09/05	5.8	22.32	0	0.00	22.25	5.8	24,306	0.02%
2018/09/03	2	22.43	2	22.45	22.45	0	24,495	0.00%
2018/08/31	0	0.00	0.9	22.60	22.60	-0.9	24,580	0.00%
2018/08/30	0	0.00	10	22.45	22.45	-10	24,596	-0.04%
2018/08/29	1.8	22.55	2.5	22.53	22.60	-0.8	24,861	0.00%
2018/08/28	4.3	22.36	1	22.45	22.45	3.3	24,888	0.01%
2018/08/27	1.3	22.25	36.1	22.25	22.25	-34.8	24,877	-0.14%
2018/08/24	0	0.00	2	22.15	22.25	-2	25,024	-0.01%
2018/08/23	56	22.40	18	22.40	22.35	38	26,130	0.15%
2018/08/22	3	22.22	0	0.00	22.25	3	26,468	0.01%
2018/08/21	0	0.00	1.1	22.01	22.00	-1.1	26,256	0.00%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/17	1	21.80	0.5	21.90	21.75	0.5	26,200	0.00%
2018/08/16	0	0.00	5	21.45	21.80	-5	26,087	-0.02%
2018/08/15	0.5	21.70	1	21.75	21.55	-0.5	26,034	0.00%
2018/08/14	0.2	21.85	20.2	21.66	21.70	-20	26,005	-0.08%
2018/08/13	9	21.61	212	21.58	21.60	-203	26,031	-0.78%	大賣/鉅額交易
2018/08/10	1	21.60	0	0.00	21.80	1	25,809	0.00%
2018/08/09	1.1	21.95	2	21.93	21.70	-0.9	25,901	0.00%
2018/08/08	1	21.90	0	0.00	21.95	1	25,510	0.00%
2018/08/07	153	21.85	23	21.85	21.65	130	25,626	0.51%	大買/鉅額交易
2018/08/06	1	21.60	20	21.45	21.65	-19	25,757	-0.07%
2018/08/03	1	21.30	10	21.25	21.30	-9	25,721	-0.03%
2018/08/02	6	21.28	53	21.30	21.25	-47	25,593	-0.18%
2018/08/01	1	21.35	0	0.00	21.40	1	25,543	0.00%
2018/07/31	23	21.21	0	0.00	21.35	23	25,618	0.09%
2018/07/30	1.4	21.01	15	21.00	21.00	-13.6	25,488	-0.05%
2018/07/27	10	20.96	3	20.97	20.95	7	25,593	0.03%
2018/07/26	60	21.00	9	21.01	21.10	51	25,359	0.20%
2018/07/25	30	22.38	0	0.00	22.45	30	24,594	0.12%
2018/07/24	98	22.30	193.4	22.35	22.35	-95.4	24,225	-0.39%	大賣/
2018/07/23	3	22.07	3	21.98	22.20	0	23,943	0.00%
2018/07/20	10	21.90	1	21.90	21.90	9	23,817	0.04%
2018/07/19	6	21.79	3	21.82	21.80	3	23,401	0.01%
2018/07/18	5	21.75	0	0.00	21.70	5	23,302	0.02%
2018/07/16	15	21.71	0	0.00	21.70	15	23,204	0.06%
2018/07/13	5	21.74	4	21.80	21.80	1	23,181	0.00%
2018/07/12	1	21.65	13	21.62	21.65	-12	22,993	-0.05%
2018/07/11	0	0.00	1	21.25	21.25	-1	22,821	0.00%
2018/07/10	1	21.15	21	21.20	21.15	-20	22,723	-0.09%
2018/07/09	3	21.02	0	0.00	21.05	3	22,706	0.01%
2018/07/06	5	20.88	0	0.00	20.95	5	22,809	0.02%
2018/07/05	6.1	20.90	0	0.00	20.90	6.1	22,934	0.03%
2018/07/04	6.2	20.96	0.9	21.05	20.90	5.3	23,080	0.02%
2018/07/02	6	21.12	0	0.00	21.05	6	23,287	0.03%
2018/06/28	11	20.90	0	0.00	20.90	11	23,018	0.05%
2018/06/27	6	21.02	0	0.00	21.00	6	22,898	0.03%
2018/06/26	0	0.00	10	21.18	21.10	-10	22,866	-0.04%
2018/06/25	1	21.00	3	21.15	21.15	-2	22,765	-0.01%
2018/06/22	2	20.80	10	20.85	20.90	-8	22,187	-0.04%
2018/06/21	17	21.05	0	0.00	21.05	17	21,835	0.08%
2018/06/20	0.5	21.30	1	21.35	21.20	-0.5	21,448	0.00%
2018/06/19	3	21.30	0	0.00	21.20	3	21,255	0.01%
2018/06/15	1	21.45	0	0.00	21.50	1	20,993	0.00%
2018/06/14	5.5	21.52	0	0.00	21.40	5.5	20,688	0.03%
2018/06/13	1	21.85	1	21.90	21.75	0	20,651	0.00%
2018/06/12	0	0.00	114.9	21.95	21.95	-114.9	20,943	-0.55%	大賣/鉅額交易
2018/06/11	1	21.85	1	21.85	21.90	0	20,742	0.00%
2018/06/08	1	21.85	1	21.80	21.85	0	20,647	0.00%
2018/06/07	15	21.81	5	21.90	21.90	10	20,550	0.05%
2018/06/06	3	21.55	16.2	21.62	21.80	-13.2	20,481	-0.06%
2018/06/05	0	0.00	10	21.42	21.50	-10	20,094	-0.05%
2018/06/04	2.1	21.13	17.4	21.20	21.25	-15.3	19,888	-0.08%
2018/06/01	2	20.90	8	20.96	21.10	-6	19,806	-0.03%
2018/05/31	1	21.05	0	0.00	20.90	1	19,617	0.01%
2018/05/30	7	21.06	0	0.00	21.00	7	18,518	0.04%
2018/05/29	17	21.20	4	21.30	21.30	13	18,050	0.07%
2018/05/28	2	21.20	0	0.00	21.25	2	18,174	0.01%
2018/05/23	2	21.20	20.3	21.15	21.15	-18.3	18,745	-0.10%
2018/05/22	3.1	21.22	8	21.21	21.25	-4.9	18,789	-0.03%
2018/05/21	0	0.00	10	21.20	21.25	-10	19,174	-0.05%
2018/05/18	2	21.15	1	21.20	21.15	1	19,484	0.01%
2018/05/17	0	0.00	1	21.30	21.15	-1	19,752	-0.01%
2018/05/16	1	21.05	0.3	21.10	21.10	0.7	19,724	0.00%
2018/05/14	8	21.17	11	21.10	21.20	-3	21,219	-0.01%
2018/05/11	7	20.87	5.4	20.90	20.90	1.6	20,891	0.01%
2018/05/10	2	20.75	5	20.75	20.80	-3	20,762	-0.01%
2018/05/09	12	20.70	0	0.00	20.70	12	20,623	0.06%
2018/05/08	3	20.67	0	0.00	20.70	3	20,609	0.01%
2018/05/07	6	20.69	1	20.70	20.70	5	20,482	0.02%
2018/05/04	22	20.55	1	20.75	20.70	21	20,229	0.10%
2018/05/03	3	20.68	9	20.72	20.55	-6	19,964	-0.03%
2018/05/02	4	20.88	30	20.88	20.85	-26	19,853	-0.13%
2018/04/30	12	20.94	40	20.94	21.00	-28	19,823	-0.14%
2018/04/27	1	20.60	13	20.55	20.60	-12	19,442	-0.06%
2018/04/26	11	20.41	16	20.52	20.55	-5	19,337	-0.03%
2018/04/25	11	20.15	0	0.00	20.25	11	18,756	0.06%
2018/04/24	4	20.23	3	20.25	20.25	1	18,750	0.01%
2018/04/23	3	20.28	2	20.30	20.15	1	18,664	0.01%
2018/04/19	0	0.00	4	20.15	20.20	-4	18,391	-0.02%
2018/04/18	1	20.05	6	20.10	20.10	-5	18,405	-0.03%
2018/04/17	8	19.95	0	0.00	20.05	8	18,418	0.04%
2018/04/16	1	20.00	1	20.00	20.15	0	18,419	0.00%
2018/04/13	0.1	20.05	12	20.07	20.05	-11.9	18,429	-0.06%
2018/04/12	0	0.00	1	20.05	20.10	-1	18,673	-0.01%
2018/04/11	1	19.95	3	19.95	20.00	-2	18,618	-0.01%
2018/04/10	2	19.65	6	19.66	19.80	-4	18,443	-0.02%
2018/04/03	18	19.44	0	0.00	19.45	18	18,393	0.10%
2018/04/02	8	19.48	0	0.00	19.50	8	18,244	0.04%
2018/03/31	3	19.55	0	0.00	19.55	3	18,130	0.02%
2018/03/30	13	19.54	0	0.00	19.50	13	18,148	0.07%
2018/03/28	23	19.46	0	0.00	19.50	23	17,940	0.13%
2018/03/27	16	19.45	0	0.00	19.45	16	17,863	0.09%
2018/03/26	4	19.35	0	0.00	19.35	4	17,556	0.02%
2018/03/23	15	19.40	0	0.00	19.40	15	17,404	0.09%
2018/03/22	0	0.00	5	19.60	19.60	-5	17,160	-0.03%
2018/03/21	5	19.60	0	0.00	19.60	5	17,019	0.03%
2018/03/20	14	19.51	5	19.55	19.50	9	17,193	0.05%
2018/03/19	4	19.51	20.9	19.48	19.60	-16.9	17,095	-0.10%
2018/03/16	6	19.31	3	19.40	19.30	3	16,798	0.02%
2018/03/15	20	19.40	0	0.00	19.35	20	16,415	0.12%
2018/03/14	5	19.50	2	19.50	19.45	3	16,414	0.02%
2018/03/13	0	0.00	1	19.55	19.55	-1	16,419	-0.01%
2018/03/12	1	19.45	6	19.45	19.50	-5	16,407	-0.03%
2018/03/09	4	19.40	0	0.00	19.40	4	16,501	0.02%
2018/03/07	0	0.00	6	19.40	19.40	-6	16,752	-0.04%
2018/03/06	10	19.30	7	19.35	19.35	3	17,009	0.02%
2018/03/05	19	19.26	0	0.00	19.20	19	17,229	0.11%
2018/03/02	5	19.30	1	19.35	19.35	4	17,120	0.02%
2018/03/01	13	19.46	0	0.00	19.40	13	17,038	0.08%
2018/02/27	17	19.43	0	0.00	19.35	17	16,915	0.10%
2018/02/26	2	19.40	10	19.45	19.50	-8	16,660	-0.05%
2018/02/23	2	19.35	0	0.00	19.30	2	16,730	0.01%
2018/02/22	21	19.22	2	19.25	19.30	19	17,184	0.11%
2018/02/21	14	19.27	2	19.18	19.30	12	17,463	0.07%
2018/02/12	10	18.80	1	18.85	18.80	9	17,075	0.05%
2018/02/09	1	18.70	5	18.70	18.70	-4	16,791	-0.02%
2018/02/07	27	18.77	2	18.73	18.65	25	16,492	0.15%
2018/02/06	33.8	18.58	36.4	18.62	18.50	-2.5	16,036	-0.02%
2018/02/05	8	19.08	1	19.10	19.10	7	14,890	0.05%
2018/02/02	0	19.30	0	0.00	19.30	0	14,702	0.00%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	8	19.39	0	0.00	19.30	8	14,652	0.05%
2018/01/29	0	19.50	0	0.00	19.50	0	14,592	0.00%
2018/01/26	3	19.45	0	0.00	19.45	3	14,560	0.02%
2018/01/25	3	19.37	230.6	19.40	19.50	-227.6	14,466	-1.57%	大賣/鉅額交易
2018/01/24	7	19.39	1	19.35	19.45	6	14,371	0.04%
2018/01/23	2	19.43	2.3	19.50	19.55	-0.3	14,207	0.00%
2018/01/22	9	19.54	2	19.55	19.60	7	14,192	0.05%
2018/01/19	0	0.00	14.6	19.51	19.60	-14.6	14,125	-0.10%
2018/01/18	3.1	19.50	5	19.55	19.55	-1.9	14,103	-0.01%
2018/01/17	4	19.43	10	19.45	19.50	-6	14,104	-0.04%
2018/01/16	2	19.45	2	19.45	19.45	0	13,944	0.00%
2018/01/15	4	19.49	2.5	19.48	19.50	1.5	13,804	0.01%
2018/01/12	6	19.50	0.8	19.50	19.50	5.2	13,625	0.04%
2018/01/11	7	19.49	1	19.55	19.55	6	13,433	0.04%
2018/01/10	10	19.54	63	19.50	19.60	-53	13,576	-0.39%
2018/01/09	7	19.51	3	19.50	19.60	4	13,486	0.03%
2018/01/08	5	19.35	39	19.48	19.60	-34	13,493	-0.25%
2018/01/05	4	19.29	33	19.27	19.35	-29	13,108	-0.22%
2018/01/04	1	19.25	35	19.23	19.30	-34	13,178	-0.26%
2018/01/03	10	19.25	14.7	19.05	19.35	-4.7	13,256	-0.04%