玉山金 (2884)-永豐金-新莊券商分點個股進出

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
28.35
漲跌
▼0.25
漲幅
-0.87%
成交量
23,247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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/06/04	0	0.00	5	28.50	28.35	-5	31,708	-0.02%
2024/06/03	5.1	28.40	1.5	28.74	28.60	3.6	31,681	0.01%
2024/05/31	0	0.00	90	28.70	28.60	-90	31,204	-0.29%
2024/05/30	29.1	27.76	0	0.00	27.70	29.1	29,475	0.10%
2024/05/29	48.1	28.00	0.1	28.05	27.90	48	29,317	0.16%
2024/05/28	2.5	28.44	1.9	28.40	28.40	0.6	29,067	0.00%
2024/05/27	1	28.55	6	28.51	28.65	-5	29,542	-0.02%
2024/05/24	2.5	28.27	2	28.30	28.30	0.5	29,801	0.00%
2024/05/23	3.1	28.27	6	28.25	28.65	-2.9	29,765	-0.01%
2024/05/22	14	28.54	200.6	28.90	28.50	-186.6	28,969	-0.64%	大賣/鉅額交易
2024/05/21	14.6	28.83	0.4	28.65	28.85	14.2	28,352	0.05%
2024/05/20	27.2	29.19	12.5	29.38	29.40	14.6	27,499	0.05%
2024/05/17	2.3	28.57	10.8	28.81	29.00	-8.5	26,294	-0.03%
2024/05/16	4	28.28	26	28.30	28.30	-22	25,180	-0.09%
2024/05/15	4.3	28.15	2.2	28.25	28.00	2.1	24,945	0.01%
2024/05/14	12.4	27.94	10	28.00	27.90	2.4	25,005	0.01%
2024/05/13	0.6	28.29	0	0.00	28.30	0.6	25,333	0.00%
2024/05/10	7	28.36	11	28.08	28.50	-4.1	25,250	-0.02%
2024/05/09	54.2	28.09	0	0.00	27.90	54.2	25,063	0.22%
2024/05/08	13.1	28.12	31	28.15	28.25	-18	24,971	-0.07%
2024/05/07	3.2	28.08	5.1	28.09	28.20	-1.9	24,922	-0.01%
2024/05/06	20.1	28.05	5.3	27.97	28.10	14.8	24,685	0.06%
2024/05/03	0.1	27.70	1	27.75	27.60	-0.9	24,200	0.00%
2024/05/02	1.1	27.65	4.6	27.64	27.45	-3.5	24,077	-0.01%
2024/04/30	202.1	27.70	6	27.64	27.40	196.1	24,007	0.82%	大買/鉅額交易
2024/04/29	2.3	27.62	8.3	27.53	27.65	-6	23,856	-0.03%
2024/04/26	3	27.10	2	27.10	27.10	1	23,407	0.00%
2024/04/25	1	26.75	0	0.00	27.15	1	23,519	0.00%
2024/04/24	1.2	27.15	4	27.30	27.05	-2.8	23,463	-0.01%
2024/04/23	1	27.30	21.2	27.28	27.20	-20.2	23,582	-0.09%
2024/04/22	0	0.00	2	27.03	27.05	-2	23,508	-0.01%
2024/04/19	8.2	26.52	1.1	26.55	26.55	7	23,286	0.03%
2024/04/18	0	0.00	334	27.00	27.00	-334	22,782	-1.47%	大賣/鉅額交易
2024/04/17	15.3	26.43	4	26.33	26.50	11.3	22,603	0.05%
2024/04/16	8.8	26.63	1.3	26.51	26.30	7.5	22,238	0.03%
2024/04/15	0.6	26.98	0	0.00	27.05	0.6	21,578	0.00%
2024/04/12	3	27.07	2	27.05	27.10	1	21,487	0.00%
2024/04/11	0	0.00	8	27.15	27.25	-8	21,342	-0.04%
2024/04/10	1.2	27.15	0	0.00	27.15	1.2	21,272	0.01%
2024/04/09	7	27.14	13.5	27.20	27.30	-6.5	21,201	-0.03%
2024/04/08	0	0.00	39	27.05	27.15	-39	21,091	-0.18%
2024/04/03	4.3	26.93	0	27.00	26.90	4.2	20,964	0.02%
2024/04/02	0.3	27.24	2	27.28	27.30	-1.8	20,732	-0.01%
2024/04/01	0	0.00	20.7	27.20	27.35	-20.7	20,725	-0.10%
2024/03/29	0.2	27.23	2.1	27.18	27.25	-1.9	20,636	-0.01%
2024/03/28	1.3	27.11	1	27.15	27.15	0.3	20,438	0.00%
2024/03/27	0.2	27.25	10.1	27.35	27.20	-9.9	20,255	-0.05%
2024/03/26	0.6	27.06	17.3	27.21	27.35	-16.7	20,157	-0.08%
2024/03/25	6.5	27.05	0.1	27.05	27.05	6.4	19,831	0.03%
2024/03/22	0	0.00	31.3	27.14	27.10	-31.3	19,769	-0.16%
2024/03/21	1	26.65	9.1	26.78	26.75	-8.2	19,355	-0.04%
2024/03/20	2.1	26.47	1.2	26.45	26.50	0.9	19,372	0.00%
2024/03/19	2.3	26.50	46	26.56	26.55	-43.8	19,384	-0.23%
2024/03/18	4	26.40	4.3	26.45	26.50	-0.3	19,138	0.00%
2024/03/15	18.1	26.00	19.2	26.08	26.20	-1.1	18,545	-0.01%
2024/03/14	2.5	25.98	16.1	25.96	26.05	-13.6	17,906	-0.08%
2024/03/13	1	25.65	11	25.56	25.70	-10	17,429	-0.06%
2024/03/12	1	25.55	11.7	25.52	25.65	-10.7	17,248	-0.06%
2024/03/11	0	0.00	30.8	25.35	25.50	-30.8	17,255	-0.18%
2024/03/08	0.4	25.28	4	25.34	25.30	-3.6	17,111	-0.02%
2024/03/07	1	25.30	4	25.33	25.40	-3	16,848	-0.02%
2024/03/06	11.4	25.35	3	25.38	25.40	8.4	16,754	0.05%
2024/03/05	6.8	25.34	0	0.00	25.30	6.8	17,078	0.04%
2024/03/04	1.2	25.31	3.6	25.36	25.35	-2.4	17,106	-0.01%
2024/03/01	1	25.30	20.3	25.25	25.35	-19.3	17,143	-0.11%
2024/02/29	5.7	25.26	39.9	25.22	25.25	-34.1	17,045	-0.20%
2024/02/27	2.9	25.02	21	25.04	25.10	-18.1	16,349	-0.11%
2024/02/26	29.1	24.33	0.3	24.40	24.35	28.8	15,680	0.18%
2024/02/23	15.1	24.49	0	0.00	24.40	15.1	15,393	0.10%
2024/02/22	10.2	24.57	8	24.65	24.50	2.2	15,548	0.01%
2024/02/21	16.5	24.70	0	0.00	24.65	16.5	15,462	0.11%
2024/02/20	22.3	24.85	16.3	24.80	24.75	6	15,474	0.04%
2024/02/16	1.1	24.66	3	24.60	24.65	-1.9	16,164	-0.01%
2024/02/15	8	24.60	3.4	24.68	24.65	4.6	16,245	0.03%
2024/02/05	25.6	24.51	0	0.00	24.50	25.6	16,018	0.16%
2024/02/02	2.1	24.80	0	0.00	24.85	2.1	15,635	0.01%
2024/02/01	0	0.00	0	24.85	24.90	0	15,583	0.00%
2024/01/31	1	24.75	6.1	24.75	24.75	-5.1	15,622	-0.03%
2024/01/30	1	25.00	5	24.90	24.75	-4	15,642	-0.03%
2024/01/29	1	25.00	0.2	25.00	25.00	0.8	15,754	0.01%
2024/01/26	1.2	24.72	5	24.84	24.85	-3.8	15,870	-0.02%
2024/01/25	4.1	24.66	9.2	24.66	24.65	-5.1	15,891	-0.03%
2024/01/24	4.2	24.60	0	0.00	24.65	4.2	15,832	0.03%
2024/01/23	2.4	24.61	0	0.00	24.65	2.4	15,780	0.02%
2024/01/22	8.7	24.62	0	0.00	24.55	8.7	15,738	0.06%
2024/01/19	3.1	24.65	0	0.00	24.70	3.1	15,569	0.02%
2024/01/18	6.3	24.59	0	0.00	24.55	6.3	15,506	0.04%
2024/01/17	21.2	24.73	2	24.68	24.60	19.2	15,396	0.12%
2024/01/16	5.3	25.02	0	0.00	25.00	5.3	15,148	0.04%
2024/01/15	4	25.38	0	0.00	25.40	4	14,957	0.03%
2024/01/12	6	25.30	0	0.00	25.35	6	15,170	0.04%
2024/01/11	1.3	25.41	21.6	25.45	25.40	-20.3	15,220	-0.13%
2024/01/10	0.1	25.50	0	0.00	25.40	0.1	15,145	0.00%
2024/01/09	3.5	25.61	0	0.00	25.50	3.5	15,226	0.02%
2024/01/08	0.3	25.82	1.1	25.85	25.80	-0.8	15,229	0.00%
2024/01/05	0.9	25.65	0.7	25.65	25.65	0.2	15,177	0.00%
2024/01/04	1.1	25.65	1.5	25.68	25.70	-0.4	15,318	0.00%
2024/01/03	3.7	25.56	0	0.00	25.60	3.7	15,632	0.02%
2024/01/02	7	25.76	6.5	25.78	25.90	0.5	15,580	0.00%
2023/12/29	0.4	25.72	1	25.80	25.80	-0.7	15,639	0.00%
2023/12/28	0.1	25.75	1.2	25.78	25.80	-1.1	15,982	-0.01%
2023/12/27	2.2	25.48	5	25.70	25.70	-2.8	15,958	-0.02%
2023/12/26	0.2	25.44	3	25.47	25.50	-2.8	15,869	-0.02%
2023/12/25	2	25.30	0.1	25.40	25.35	1.9	15,844	0.01%
2023/12/22	1	25.30	0	0.00	25.40	1	15,902	0.01%
2023/12/21	0.5	25.25	1	25.35	25.40	-0.5	15,928	0.00%
2023/12/20	3.6	25.39	0.1	25.40	25.40	3.5	15,837	0.02%
2023/12/19	0.2	25.40	0.9	25.45	25.50	-0.8	15,759	0.00%
2023/12/18	50.5	25.60	14.6	25.69	25.65	35.9	15,928	0.23%
2023/12/15	0.2	25.70	2.9	25.73	25.70	-2.7	16,006	-0.02%
2023/12/14	1.3	25.59	35.4	25.66	25.75	-34.1	15,631	-0.22%
2023/12/13	0.1	25.45	0	25.45	25.45	0	15,320	0.00%
2023/12/12	2.1	25.45	0	0.00	25.50	2.1	15,780	0.01%
2023/12/11	0	25.50	23.5	25.45	25.60	-23.5	15,935	-0.15%
2023/12/08	0	0.00	15	25.57	25.60	-15	15,933	-0.09%
2023/12/07	0	0.00	20	25.50	25.50	-20	15,995	-0.13%
2023/12/06	0.1	25.55	37	25.60	25.55	-36.9	16,053	-0.23%
2023/12/05	0	0.00	50	25.15	25.45	-50	15,903	-0.31%
2023/12/04	0	0.00	2	25.15	25.25	-2	15,964	-0.01%
2023/12/01	2.5	25.25	0	0.00	25.25	2.5	16,050	0.02%
2023/11/30	11	25.55	2	25.60	25.60	9	15,938	0.06%
2023/11/29	0	0.00	7	25.66	25.55	-7	15,390	-0.05%
2023/11/28	0	0.00	6.2	25.61	25.70	-6.2	15,247	-0.04%
2023/11/24	0	0.00	1	25.45	25.50	-1	15,446	-0.01%
2023/11/22	3	25.50	17	25.52	25.50	-14	15,421	-0.09%
2023/11/21	2.2	25.57	24.1	25.58	25.70	-21.9	15,392	-0.14%
2023/11/20	0.3	25.12	11	25.15	25.20	-10.7	15,160	-0.07%
2023/11/17	1.6	25.13	0	0.00	25.15	1.6	15,128	0.01%
2023/11/16	0.3	24.93	43.2	24.98	25.15	-42.9	15,028	-0.29%
2023/11/15	2.3	24.55	20	24.56	24.60	-17.7	14,492	-0.12%
2023/11/14	3	24.43	10	24.45	24.50	-7	14,218	-0.05%
2023/11/13	11	24.55	0	0.00	24.50	11	14,179	0.08%
2023/11/10	1	24.45	15	24.55	24.50	-14	14,489	-0.10%
2023/11/09	3.1	24.55	0	0.00	24.45	3.1	14,577	0.02%
2023/11/08	6.2	24.51	2.1	24.50	24.55	4.1	14,809	0.03%
2023/11/06	0	0.00	1.4	24.54	24.55	-1.4	14,703	-0.01%
2023/11/03	4	24.30	64	24.31	24.35	-60	14,523	-0.41%
2023/11/02	0.1	24.16	0	0.00	24.15	0.1	14,579	0.00%
2023/11/01	0.1	23.95	0	0.00	23.85	0.1	14,552	0.00%
2023/10/30	2.1	23.85	0	0.00	23.85	2.1	14,894	0.01%
2023/10/27	2.1	23.95	0.3	23.90	24.00	1.8	14,857	0.01%
2023/10/26	15.5	23.88	0	0.00	23.80	15.5	15,070	0.10%
2023/10/25	2.1	23.98	8	24.00	23.95	-5.9	15,050	-0.04%
2023/10/24	2.2	23.93	8	23.90	23.95	-5.9	15,626	-0.04%
2023/10/23	11.1	24.00	2.1	24.00	24.05	9	16,228	0.06%
2023/10/20	4.5	23.96	47	24.15	24.00	-42.5	16,482	-0.26%
2023/10/19	32	24.25	0	0.00	24.20	32	16,384	0.20%
2023/10/18	10	24.50	0.5	24.70	24.50	9.5	16,613	0.06%
2023/10/17	3.1	24.62	3.1	24.70	24.70	0	16,772	0.00%
2023/10/16	0	0.00	4.7	24.64	24.70	-4.7	16,846	-0.03%
2023/10/13	3	24.60	1.2	24.60	24.65	1.9	16,874	0.01%
2023/10/11	3.2	24.37	2	24.55	24.60	1.2	17,071	0.01%
2023/10/06	47.1	24.05	0	0.00	24.20	47.1	16,857	0.28%
2023/10/05	0.2	24.00	0	0.00	24.00	0.2	16,946	0.00%
2023/10/04	20.9	23.86	1	23.85	23.80	19.9	16,918	0.12%
2023/10/03	4.8	24.11	0	0.00	24.10	4.8	16,657	0.03%
2023/10/02	2	24.20	0	0.00	24.15	2	16,730	0.01%
2023/09/28	2	24.20	0	0.00	24.25	2	17,234	0.01%
2023/09/27	1.2	24.11	0	0.00	24.15	1.2	17,375	0.01%
2023/09/26	1.9	24.13	2	24.20	24.15	-0.1	17,441	0.00%
2023/09/25	1	24.30	0	0.00	24.30	1	17,418	0.01%
2023/09/22	4.8	24.15	0.1	24.20	24.10	4.6	17,676	0.03%
2023/09/21	13.5	24.10	0	0.00	24.05	13.5	17,755	0.08%
2023/09/20	1	24.35	0	24.45	24.35	1	17,558	0.01%
2023/09/19	0	24.50	2	24.45	24.45	-2	17,476	-0.01%
2023/09/18	2.1	24.38	0	0.00	24.45	2.1	17,648	0.01%
2023/09/15	18.9	24.50	1	24.50	24.40	17.9	17,710	0.10%
2023/09/14	2.1	24.68	0	0.00	24.80	2.1	17,220	0.01%
2023/09/13	3.5	24.31	0	0.00	24.30	3.5	17,044	0.02%
2023/09/12	1.3	24.16	5.1	24.20	24.25	-3.8	17,281	-0.02%
2023/09/11	3.7	24.15	12	24.15	24.15	-8.3	17,201	-0.05%
2023/09/08	9.6	24.24	1	24.20	24.20	8.6	17,161	0.05%
2023/09/07	22.9	24.23	0	24.40	24.20	22.9	17,201	0.13%
2023/09/06	17.4	24.39	0	0.00	24.35	17.4	17,154	0.10%
2023/09/05	51.1	24.55	0	0.00	24.50	51.1	17,051	0.30%
2023/09/04	52.1	24.65	0	0.00	24.60	52.1	17,088	0.30%
2023/09/01	3.7	24.56	1	24.60	24.55	2.7	17,206	0.02%
2023/08/31	3	24.72	0.5	24.85	24.45	2.5	17,334	0.01%
2023/08/30	30.1	24.80	2	24.80	24.80	28.1	17,105	0.16%
2023/08/29	1.3	24.56	0.1	24.70	24.60	1.2	17,267	0.01%
2023/08/28	1	24.50	0	0.00	24.50	1	17,312	0.01%
2023/08/25	41.1	24.40	6	24.40	24.35	35.1	17,853	0.20%
2023/08/24	6.2	24.45	5.2	24.48	24.40	1	17,935	0.01%
2023/08/23	3.5	24.57	2	24.55	24.55	1.5	17,763	0.01%
2023/08/22	9.3	24.70	50	24.70	24.65	-40.7	17,798	-0.23%
2023/08/21	2.3	24.81	0	0.00	24.85	2.3	17,833	0.01%
2023/08/18	51.2	24.84	0	0.00	24.60	51.2	17,896	0.29%
2023/08/17	4.1	24.39	1	24.45	24.50	3.1	17,943	0.02%
2023/08/16	66.4	24.60	3.1	24.65	24.55	63.3	17,968	0.35%
2023/08/15	11.2	25.24	0	0.00	25.00	11.2	18,074	0.06%
2023/08/14	6.3	25.57	0	0.00	25.35	6.3	18,157	0.03%
2023/08/11	4	25.75	4	25.75	25.70	0	18,303	0.00%
2023/08/09	1.6	25.69	0	0.00	25.90	1.6	18,587	0.01%
2023/08/08	7.5	25.67	0	0.00	25.60	7.5	18,629	0.04%
2023/08/07	1.1	25.66	0.3	25.80	25.75	0.8	18,521	0.00%
2023/08/04	5.4	25.57	0	0.00	25.55	5.4	19,029	0.03%
2023/08/02	7.1	25.76	0	0.00	25.65	7.1	19,034	0.04%
2023/07/31	35.7	25.88	13	25.90	25.85	22.6	18,911	0.12%
2023/07/28	14.1	25.95	0	0.00	25.95	14.1	18,840	0.07%
2023/07/27	28.9	25.96	43	26.00	26.00	-14.1	19,073	-0.07%
2023/07/26	55	26.89	69.6	26.75	26.95	-14.6	18,746	-0.08%
2023/07/25	1	26.45	0	0.00	26.55	1	18,198	0.01%
2023/07/24	5.1	26.32	0	0.00	26.25	5.1	17,976	0.03%
2023/07/21	1	26.50	2	26.60	26.45	-1	17,922	-0.01%
2023/07/20	1.5	26.48	1	26.55	26.60	0.5	17,686	0.00%
2023/07/19	12.7	26.39	0	0.00	26.45	12.7	17,536	0.07%
2023/07/18	19	26.36	1	26.40	26.45	18	17,454	0.10%
2023/07/17	15	26.38	4	26.40	26.45	11	17,439	0.06%
2023/07/14	6	26.18	14.7	26.08	26.30	-8.7	17,330	-0.05%
2023/07/13	10	26.05	0	0.00	26.00	10	17,212	0.06%
2023/07/12	2.8	25.73	35.1	25.71	25.95	-32.3	17,202	-0.19%
2023/07/11	3.6	25.74	0	0.00	25.80	3.6	17,178	0.02%
2023/07/10	14	25.41	0	0.00	25.45	14	17,133	0.08%
2023/07/07	4.2	25.48	0	0.00	25.55	4.2	17,090	0.02%
2023/07/06	6	25.91	5	25.85	25.80	1	17,046	0.01%
2023/07/05	1	26.10	50.1	26.10	26.15	-49.1	16,503	-0.30%
2023/07/04	6	26.04	2	26.00	26.05	4	16,516	0.02%
2023/06/30	0.7	25.90	0	0.00	26.05	0.7	17,383	0.00%
2023/06/29	5.7	26.02	0	0.00	25.95	5.7	17,356	0.03%
2023/06/28	3.1	26.07	0	0.00	26.10	3.1	17,343	0.02%
2023/06/27	15.6	26.17	0	0.00	26.20	15.6	17,375	0.09%
2023/06/26	0	0.00	1.9	26.32	26.35	-1.9	17,445	-0.01%
2023/06/21	1.1	26.39	14	26.40	26.40	-12.9	17,372	-0.07%
2023/06/20	1.1	26.16	3	26.23	26.30	-1.9	17,509	-0.01%
2023/06/19	0	0.00	0.3	26.10	26.30	-0.3	17,602	0.00%
2023/06/16	0.1	26.20	3	26.23	26.20	-2.9	17,763	-0.02%
2023/06/15	3	26.15	1	26.20	26.25	2	17,695	0.01%
2023/06/14	0	0.00	2.1	26.25	26.25	-2.1	18,005	-0.01%
2023/06/13	1	26.30	3.1	26.35	26.30	-2.1	18,799	-0.01%
2023/06/12	32	26.35	14	26.25	26.20	18	18,972	0.09%
2023/06/09	0.2	26.55	0	0.00	26.50	0.2	19,209	0.00%
2023/06/08	16	26.54	8	26.52	26.60	8	19,690	0.04%
2023/06/07	0	0.00	5.2	26.61	26.70	-5.2	20,013	-0.03%
2023/06/06	0	0.00	72.5	26.64	26.55	-72.5	20,186	-0.36%
2023/06/05	0	0.00	21.7	26.44	26.35	-21.7	20,288	-0.11%
2023/06/02	1.1	26.05	19	26.02	26.00	-17.9	20,283	-0.09%
2023/06/01	1.1	25.85	0	25.90	25.85	1.1	20,341	0.01%
2023/05/31	0.1	25.95	1	26.00	25.90	-0.9	20,433	0.00%
2023/05/30	0	0.00	5	25.95	25.90	-5	20,093	-0.02%
2023/05/29	0	0.00	13.1	25.85	25.80	-13.1	20,295	-0.06%
2023/05/26	4.3	25.91	0.1	25.85	25.75	4.2	21,019	0.02%
2023/05/25	11.3	25.88	25	25.80	25.80	-13.7	21,338	-0.06%
2023/05/24	1	26.00	0	0.00	26.10	1	21,844	0.00%
2023/05/23	0.5	26.15	28	26.10	26.10	-27.5	24,309	-0.11%
2023/05/22	31.5	26.24	11	26.35	26.20	20.5	24,670	0.08%
2023/05/19	3	26.25	10.2	26.20	26.30	-7.2	24,822	-0.03%
2023/05/18	0.2	25.90	140	25.95	26.00	-139.8	24,535	-0.57%	大賣/鉅額交易
2023/05/17	2.4	25.66	6.6	25.76	25.90	-4.2	24,518	-0.02%
2023/05/16	1.5	25.53	37.5	25.56	25.70	-36	24,504	-0.15%
2023/05/15	1.3	25.31	1	25.20	25.30	0.3	24,649	0.00%
2023/05/12	31	25.22	0	0.00	25.25	31	24,732	0.13%
2023/05/11	2	25.38	0.3	25.40	25.45	1.7	24,717	0.01%
2023/05/10	1.6	25.47	38	25.49	25.50	-36.4	24,967	-0.15%
2023/05/09	1	25.00	4	24.98	25.05	-3	24,612	-0.01%
2023/05/08	0	0.00	9	24.99	24.95	-9	24,684	-0.04%
2023/05/05	0	0.00	27.3	24.93	24.95	-27.3	24,564	-0.11%
2023/05/04	0	24.90	4.3	24.90	24.90	-4.2	24,734	-0.02%
2023/05/03	0.3	24.81	20	24.72	24.80	-19.7	24,849	-0.08%
2023/05/02	26.5	24.63	0	0.00	24.90	26.5	25,028	0.11%
2023/04/27	11.5	24.76	0	0.00	24.80	11.5	25,915	0.04%
2023/04/26	0.1	24.95	0	0.00	24.95	0.1	26,074	0.00%
2023/04/25	1	24.85	0	0.00	24.95	1	26,059	0.00%
2023/04/21	7.3	24.84	6	24.86	24.85	1.3	26,318	0.00%
2023/04/20	0.5	25.00	7	24.84	24.90	-6.5	26,408	-0.02%
2023/04/19	22.3	25.01	4.2	25.06	25.05	18.1	26,893	0.07%
2023/04/18	1	25.20	10	25.20	25.30	-9	26,824	-0.03%
2023/04/17	2	25.18	1	25.15	25.25	1	26,845	0.00%
2023/04/14	2.2	25.35	0	0.00	25.45	2.2	26,928	0.01%
2023/04/13	2.3	25.22	4	25.20	25.30	-1.7	26,870	-0.01%
2023/04/12	1	25.15	2	25.30	25.30	-1	26,846	0.00%
2023/04/11	0	0.00	7	25.21	25.25	-7	26,870	-0.03%
2023/04/07	11	24.99	24	24.95	25.00	-13	26,718	-0.05%
2023/04/06	8.1	25.40	24	25.46	25.45	-15.9	26,524	-0.06%
2023/03/31	2	25.23	12	25.19	25.30	-10	25,953	-0.04%
2023/03/30	7	24.95	6.1	24.95	25.00	0.9	25,577	0.00%
2023/03/29	0.2	24.90	52	24.90	24.90	-51.8	25,366	-0.20%
2023/03/28	20.1	24.75	9	24.79	24.80	11.1	25,574	0.04%
2023/03/27	15.1	24.69	2	24.70	24.70	13.1	25,631	0.05%
2023/03/24	110	24.55	0	0.00	24.70	110	25,780	0.43%	大買/鉅額交易
2023/03/23	1	24.55	32	24.58	24.65	-31	25,780	-0.12%
2023/03/22	2.2	24.36	4	24.41	24.45	-1.9	25,746	-0.01%
2023/03/21	21	24.09	0	0.00	23.95	21	25,969	0.08%
2023/03/20	3.3	23.67	0.1	23.80	23.75	3.2	25,940	0.01%
2023/03/17	4.2	23.71	10.7	23.70	23.70	-6.5	25,820	-0.02%
2023/03/16	53.3	23.64	12	23.64	23.55	41.3	25,737	0.16%
2023/03/15	11.9	24.10	5	24.15	24.00	6.9	25,346	0.03%
2023/03/14	29.6	24.09	0	0.00	24.05	29.6	25,227	0.12%
2023/03/13	29.5	24.22	15	24.24	24.35	14.5	24,999	0.06%
2023/03/10	26.3	24.61	0	0.00	24.55	26.3	24,830	0.11%
2023/03/09	5.8	24.85	0	0.00	24.85	5.8	24,730	0.02%
2023/03/08	6.2	24.98	42	25.01	25.00	-35.9	25,046	-0.14%
2023/03/07	1.7	24.89	23	24.90	25.00	-21.4	25,186	-0.08%
2023/03/06	0	0.00	16.6	24.74	24.85	-16.6	25,275	-0.07%
2023/03/03	3.2	24.72	1.6	24.75	24.65	1.6	25,394	0.01%
2023/03/02	13.1	24.70	15	24.75	24.70	-1.9	25,413	-0.01%
2023/03/01	2.5	24.84	12.3	24.76	24.80	-9.8	25,464	-0.04%
2023/02/24	22.2	24.90	0	0.00	24.95	22.2	25,274	0.09%
2023/02/23	6.4	24.94	9.5	24.94	24.95	-3.1	24,712	-0.01%
2023/02/22	8.1	24.70	1.1	24.91	24.90	7	24,520	0.03%
2023/02/21	146.1	24.70	21.5	24.73	24.75	124.6	24,211	0.51%	大買/鉅額交易
2023/02/20	16.8	25.96	9	25.91	26.00	7.8	22,032	0.04%
2023/02/17	3.8	25.31	13	25.37	25.40	-9.2	22,020	-0.04%
2023/02/16	1	25.10	86	25.10	25.10	-85	22,302	-0.38%
2023/02/15	21.5	25.06	4.3	25.16	25.05	17.2	22,859	0.08%
2023/02/14	13.5	25.23	5	25.31	25.25	8.5	22,744	0.04%
2023/02/13	86.1	25.18	3	24.82	25.20	83.1	22,744	0.37%
2023/02/10	2	24.63	0	0.00	24.70	2	22,403	0.01%
2023/02/09	3.3	24.63	0	0.00	24.60	3.3	22,403	0.01%
2023/02/08	15	24.53	0	0.00	24.50	15	22,448	0.07%
2023/02/07	9.6	24.45	0	0.00	24.40	9.6	22,204	0.04%
2023/02/06	24.8	24.57	0	0.00	24.50	24.8	22,109	0.11%
2023/02/03	5.2	24.68	5.7	24.71	24.70	-0.5	21,991	0.00%
2023/02/02	4.1	24.60	0	0.00	24.65	4.1	22,066	0.02%
2023/02/01	3	24.63	0	0.00	24.65	3	21,983	0.01%
2023/01/31	36.1	24.59	0.7	24.70	24.50	35.4	22,091	0.16%
2023/01/30	16	24.43	10.7	24.69	24.90	5.3	21,892	0.02%
2023/01/17	54	24.25	0	0.00	24.15	54	21,493	0.25%
2023/01/16	11	24.50	2	24.55	24.45	9	21,542	0.04%
2023/01/13	3	24.30	2	24.35	24.25	1	21,747	0.00%
2023/01/12	3.1	24.09	0	0.00	24.05	3.1	22,253	0.01%
2023/01/11	1.2	24.49	0	0.00	24.20	1.2	22,618	0.01%
2023/01/10	2	24.40	0	0.00	24.50	2	23,176	0.01%
2023/01/09	1	24.50	3	24.45	24.60	-2	23,482	-0.01%
2023/01/06	2.1	23.95	0	0.00	23.95	2.1	23,520	0.01%
2023/01/05	0	0.00	0.5	24.05	24.00	-0.5	24,293	0.00%
2023/01/04	7.4	23.81	0	0.00	23.80	7.4	24,469	0.03%
2023/01/03	3.3	23.86	0	0.00	24.00	3.3	24,994	0.01%
2022/12/29	14.1	23.89	2	23.95	24.10	12.1	25,674	0.05%
2022/12/28	3.1	24.05	5.4	24.06	24.05	-2.3	25,844	-0.01%
2022/12/26	1	24.20	0	0.00	24.15	1	26,483	0.00%
2022/12/23	15.1	24.05	0	0.00	24.10	15.1	26,908	0.06%
2022/12/22	0.9	24.40	0	0.00	24.35	0.9	27,330	0.00%
2022/12/21	1.3	24.02	20	24.05	24.10	-18.8	27,681	-0.07%
2022/12/20	18.5	23.99	63	23.90	24.00	-44.5	27,990	-0.16%
2022/12/19	1.2	24.11	0	0.00	24.30	1.2	28,030	0.00%
2022/12/16	1.1	24.45	0	0.00	24.25	1.1	28,079	0.00%
2022/12/15	5	24.55	0	0.00	24.60	5	28,313	0.02%
2022/12/14	0	0.00	1	24.60	24.65	-1	28,358	0.00%
2022/12/13	16.3	24.43	81.6	24.21	24.20	-65.3	28,309	-0.23%
2022/12/12	7.7	24.48	10	24.55	24.55	-2.3	27,953	-0.01%
2022/12/08	10.2	24.45	2	24.55	24.65	8.2	28,421	0.03%
2022/12/07	3	24.27	0	0.00	24.40	3	28,384	0.01%
2022/12/06	30.2	24.18	0	0.00	24.20	30.2	28,176	0.11%
2022/12/05	2	24.42	0	0.00	24.25	2	28,230	0.01%
2022/12/02	9.2	24.27	0	0.00	24.15	9.2	28,164	0.03%
2022/12/01	4.7	24.84	10	24.55	24.60	-5.3	28,065	-0.02%
2022/11/30	3.8	24.73	2	24.88	24.80	1.8	27,907	0.01%
2022/11/29	0	0.00	3	24.33	24.50	-3	27,597	-0.01%
2022/11/28	3.2	23.88	0	0.00	24.10	3.2	27,285	0.01%
2022/11/25	11.2	23.93	0	0.00	24.15	11.2	27,359	0.04%
2022/11/24	4.3	24.13	1	24.20	24.25	3.3	27,342	0.01%
2022/11/23	1	23.90	2	24.05	24.00	-1	27,320	0.00%
2022/11/22	62.1	23.64	0	0.00	23.75	62.1	27,186	0.23%
2022/11/21	3	23.53	0	0.00	23.75	3	27,053	0.01%
2022/11/18	7.3	23.53	10	23.60	23.70	-2.7	26,863	-0.01%
2022/11/17	3.7	23.67	0	0.00	23.75	3.7	26,730	0.01%
2022/11/16	5	23.90	5	23.95	24.00	0	26,587	0.00%
2022/11/15	3.3	24.04	1	24.00	24.20	2.3	26,305	0.01%
2022/11/14	2	24.03	1	24.00	24.05	1	25,900	0.00%
2022/11/11	11.1	23.90	1.5	23.94	24.00	9.6	25,449	0.04%
2022/11/10	5	23.23	3.3	23.22	23.20	1.8	24,852	0.01%
2022/11/09	2.3	23.46	0	0.00	23.45	2.3	24,785	0.01%
2022/11/08	1.5	23.44	0	0.00	23.50	1.5	24,490	0.01%
2022/11/07	1	23.20	0	0.00	23.50	1	24,427	0.00%
2022/11/04	2.9	22.97	0	0.00	23.05	2.9	24,457	0.01%
2022/11/03	1.4	23.09	0	0.00	23.05	1.4	24,429	0.01%
2022/11/02	5	23.20	1	23.20	23.25	4	24,583	0.02%
2022/11/01	0.5	23.48	0.5	23.35	23.40	0	24,560	0.00%
2022/10/31	1	23.40	1	23.35	23.20	0	24,549	0.00%
2022/10/28	21	23.14	12	23.08	23.15	9	24,458	0.04%
2022/10/27	3.3	23.45	1.1	23.16	23.10	2.2	24,668	0.01%
2022/10/26	50	23.50	5.9	23.25	23.20	44.1	24,592	0.18%
2022/10/25	3.4	22.63	3	22.72	22.80	0.4	24,368	0.00%
2022/10/24	52.2	22.89	0	0.00	22.85	52.2	24,346	0.21%
2022/10/21	4	22.90	1	23.10	22.95	3	24,367	0.01%
2022/10/20	39.2	22.09	2	22.45	22.55	37.2	24,420	0.15%
2022/10/19	44.9	22.63	2	22.83	22.50	42.9	24,148	0.18%
2022/10/18	18.3	22.99	6.9	22.86	23.00	11.5	24,006	0.05%
2022/10/17	9.5	23.15	67	23.14	23.10	-57.5	23,675	-0.24%
2022/10/14	57.9	23.67	0	0.00	23.55	57.9	23,619	0.25%
2022/10/13	33.9	23.79	10.1	23.55	23.75	23.8	23,349	0.10%
2022/10/12	12.4	24.25	0	0.00	24.60	12.4	22,797	0.05%
2022/10/11	22.4	24.53	1	24.45	24.40	21.4	22,867	0.09%
2022/10/07	3.9	25.35	0	0.00	25.30	3.9	22,305	0.02%
2022/10/06	4.3	25.33	0	0.00	25.45	4.3	22,453	0.02%
2022/10/05	47.4	25.34	0	0.00	25.25	47.4	22,312	0.21%
2022/10/04	2.6	25.32	0	0.00	25.30	2.6	22,603	0.01%
2022/10/03	38.2	25.43	6	25.31	25.35	32.2	23,041	0.14%
2022/09/30	6.3	25.85	5	25.90	25.75	1.3	22,887	0.01%
2022/09/29	4.4	26.01	1	25.90	26.10	3.4	22,759	0.01%
2022/09/28	6.5	26.06	11	26.25	26.10	-4.6	22,658	-0.02%
2022/09/27	16.8	26.16	0	0.00	26.15	16.8	22,376	0.08%
2022/09/26	27.7	26.47	3	26.50	26.35	24.7	22,217	0.11%
2022/09/23	6.1	26.80	0	0.00	26.75	6.1	22,276	0.03%
2022/09/22	104.8	26.77	0	0.00	26.80	104.8	22,245	0.47%	大買/鉅額交易
2022/09/21	7	27.30	0	0.00	27.30	7	21,945	0.03%
2022/09/20	11	27.40	0	0.00	27.40	11	21,898	0.05%
2022/09/19	13.1	27.45	0.1	27.55	27.40	13	21,916	0.06%
2022/09/16	4	27.45	0	0.00	27.40	4	21,998	0.02%
2022/09/15	19.9	27.41	0	0.00	27.55	19.9	21,723	0.09%
2022/09/14	44.1	27.46	0	0.00	27.40	44.1	21,826	0.20%
2022/09/13	6	27.77	29	27.88	27.75	-23	21,825	-0.11%
2022/09/12	0	27.70	1	27.60	27.75	-1	21,909	0.00%
2022/09/08	3.1	27.39	0	0.00	27.50	3.1	22,215	0.01%
2022/09/07	28.4	27.40	0	0.00	27.30	28.4	22,493	0.13%
2022/09/06	0	0.00	6.2	27.71	27.80	-6.2	22,502	-0.03%
2022/09/05	14.1	27.50	30.3	27.45	27.55	-16.2	22,607	-0.07%
2022/09/02	2.2	27.67	0	0.00	27.60	2.2	22,677	0.01%
2022/09/01	68.1	27.74	0	0.00	27.65	68.1	22,680	0.30%
2022/08/31	3.1	28.11	2	28.15	28.20	1.1	22,507	0.00%
2022/08/30	3.1	27.65	14	27.60	27.65	-10.9	22,279	-0.05%
2022/08/29	4.3	27.67	0	0.00	27.70	4.3	22,262	0.02%
2022/08/26	1	27.85	0	0.00	28.00	1	22,205	0.00%
2022/08/25	2.1	27.88	4	27.89	27.80	-1.9	22,389	-0.01%
2022/08/24	4	27.61	0	0.00	27.65	4	22,660	0.02%
2022/08/23	7	27.55	0	0.00	27.55	7	23,486	0.03%
2022/08/22	4.6	27.81	0	0.00	27.80	4.6	23,625	0.02%
2022/08/19	2.3	28.06	3	28.00	28.05	-0.7	23,772	0.00%
2022/08/18	7	28.01	0	0.00	28.05	7	24,571	0.03%
2022/08/17	2.1	28.13	1	28.20	28.25	1.1	24,592	0.00%
2022/08/16	4	28.18	3	28.22	28.30	1	24,579	0.00%
2022/08/15	0	0.00	0	28.50	28.35	0	24,915	0.00%
2022/08/12	3.1	28.38	10	28.35	28.45	-6.9	25,136	-0.03%
2022/08/11	11.1	28.28	18	28.50	28.50	-6.9	25,489	-0.03%
2022/08/10	1	28.25	0	0.00	28.15	1	25,919	0.00%
2022/08/09	2.2	28.01	5	28.00	28.10	-2.8	26,201	-0.01%
2022/08/08	3	27.47	1.1	27.40	27.60	1.9	26,293	0.01%
2022/08/04	2	27.15	3	27.23	27.30	-1	27,340	0.00%
2022/08/03	6.3	26.99	1.5	27.10	27.20	4.7	27,583	0.02%
2022/08/02	3.5	27.06	7	27.42	27.35	-3.5	28,013	-0.01%
2022/08/01	1.4	27.32	0	0.00	27.20	1.4	28,162	0.00%
2022/07/29	17.2	27.23	0	0.00	27.50	17.2	28,435	0.06%
2022/07/28	81.1	27.46	2	27.43	27.65	79.1	28,289	0.28%
2022/07/27	13	29.20	30	29.20	29.35	-17	28,025	-0.06%
2022/07/26	2.9	29.22	20	29.30	29.20	-17.1	27,904	-0.06%
2022/07/25	20	29.08	13	29.38	29.15	7	27,790	0.03%
2022/07/22	30	28.88	7	28.76	29.05	23	27,909	0.08%
2022/07/21	1	27.85	1.4	28.04	28.45	-0.4	27,922	0.00%
2022/07/20	3	27.98	0	0.00	27.85	3	27,933	0.01%
2022/07/19	4	27.74	0	0.00	27.85	4	27,927	0.01%
2022/07/18	1	27.30	3.4	27.87	28.00	-2.4	28,027	-0.01%
2022/07/15	1	27.10	0	0.00	27.20	1	27,870	0.00%
2022/07/14	12	27.48	1	27.45	27.40	11	27,967	0.04%
2022/07/13	4.2	27.05	1.1	27.02	27.10	3	27,947	0.01%
2022/07/12	16.6	26.58	3	26.57	26.50	13.6	28,125	0.05%
2022/07/11	14.7	27.19	2	27.15	27.05	12.7	27,990	0.05%
2022/07/08	8.1	28.39	0	0.00	28.30	8.1	28,352	0.03%
2022/07/07	3.2	28.44	2	28.40	28.60	1.2	28,510	0.00%
2022/07/06	2.3	28.71	3	28.75	28.60	-0.7	28,719	0.00%
2022/07/05	0	0.00	7	29.00	29.05	-7	29,133	-0.02%
2022/07/04	0	0.00	3	29.40	28.95	-3	29,590	-0.01%
2022/07/01	5	29.00	4	28.96	29.10	1	30,456	0.00%
2022/06/30	0.1	29.25	0	0.00	29.00	0.1	30,507	0.00%
2022/06/29	0	29.40	4	29.45	29.40	-4	30,565	-0.01%
2022/06/27	1	29.75	0	0.00	29.70	1	30,904	0.00%
2022/06/23	0	0.00	5	29.25	29.40	-5	31,097	-0.02%
2022/06/22	21.1	29.05	0	0.00	28.95	21.1	30,976	0.07%
2022/06/20	2	29.40	0	0.00	29.00	2	30,838	0.01%
2022/06/17	2	29.00	3	28.95	29.10	-1	30,830	0.00%
2022/06/16	11	29.45	14	29.58	29.50	-3	30,482	-0.01%
2022/06/15	1.1	29.01	1	29.15	29.15	0.1	30,603	0.00%
2022/06/14	2	29.08	0	0.00	29.45	2	30,745	0.01%
2022/06/13	34.1	28.84	1	28.95	28.90	33.1	30,810	0.11%
2022/06/10	30	29.00	0	0.00	29.15	30	30,665	0.10%
2022/06/09	7.2	29.12	1	29.30	29.15	6.2	30,719	0.02%
2022/06/08	2	29.48	0	0.00	29.50	2	30,664	0.01%
2022/06/07	11	29.40	0	0.00	29.35	11	30,891	0.04%
2022/06/06	1.1	29.45	0.8	29.70	29.60	0.2	31,008	0.00%
2022/06/02	11.1	29.51	0	0.00	29.55	11.1	31,306	0.04%
2022/06/01	8	29.88	0	0.00	29.80	8	31,558	0.03%
2022/05/30	0	0.00	61.1	29.70	30.05	-61.1	30,566	-0.20%
2022/05/27	0	0.00	10	29.45	29.40	-10	30,477	-0.03%
2022/05/26	55.4	28.83	1	29.00	28.80	54.4	30,519	0.18%
2022/05/25	1.1	29.58	11.3	29.65	29.55	-10.1	30,243	-0.03%
2022/05/24	0	0.00	30.1	29.65	29.45	-30.1	30,635	-0.10%
2022/05/23	3	29.18	5	28.95	29.45	-2	30,589	-0.01%
2022/05/20	6.1	28.91	2	29.05	28.90	4.1	30,556	0.01%
2022/05/19	15.2	28.70	5	28.65	28.75	10.2	30,358	0.03%
2022/05/18	23.2	29.07	0	0.00	29.60	23.2	29,968	0.08%
2022/05/17	3.6	28.80	1	28.85	28.60	2.6	29,719	0.01%
2022/05/16	15	29.00	6	29.03	29.10	9	29,628	0.03%
2022/05/13	14.2	29.03	6	29.25	29.45	8.2	29,513	0.03%
2022/05/12	31.7	29.71	46	29.79	29.50	-14.3	29,045	-0.05%
2022/05/11	4.1	30.56	0	0.00	30.65	4.1	28,676	0.01%
2022/05/10	69.2	30.23	32.8	29.97	30.35	36.4	28,560	0.13%
2022/05/09	22.8	30.76	22.3	30.84	30.70	0.5	28,178	0.00%
2022/05/06	12.8	31.52	0.8	31.90	31.80	12	28,159	0.04%
2022/05/05	3.2	32.13	2	32.05	32.10	1.2	28,325	0.00%
2022/05/04	0.3	32.57	5	32.55	32.40	-4.7	28,119	-0.02%
2022/05/03	2.5	32.82	20	32.80	32.70	-17.5	28,203	-0.06%
2022/04/29	1	33.75	3	33.47	33.85	-2	27,989	-0.01%
2022/04/28	1.1	32.88	0	0.00	33.30	1.1	27,975	0.00%
2022/04/27	3.3	32.89	0	0.00	33.20	3.3	27,580	0.01%
2022/04/26	0	0.00	14	32.97	33.45	-14	27,301	-0.05%
2022/04/25	4.1	32.53	0	0.00	32.45	4.1	26,959	0.02%
2022/04/22	2.6	33.02	8	32.89	33.00	-5.4	26,784	-0.02%
2022/04/21	4.4	32.19	1	32.10	32.20	3.4	26,673	0.01%
2022/04/20	8.2	32.04	3	31.95	32.50	5.2	26,892	0.02%
2022/04/19	15	32.10	8	32.28	32.15	7	26,908	0.03%
2022/04/18	20.9	32.11	4.2	32.59	32.20	16.7	26,963	0.06%
2022/04/15	22.2	33.72	5	33.28	33.30	17.2	26,415	0.06%
2022/04/14	31.7	33.95	38	34.00	33.35	-6.3	26,342	-0.02%
2022/04/13	3.3	35.24	3	35.30	35.25	0.3	25,645	0.00%
2022/04/12	24.3	35.06	1.1	34.86	35.15	23.2	25,441	0.09%
2022/04/11	6.1	35.24	3	35.12	35.35	3.1	25,024	0.01%
2022/04/08	5.1	34.72	22.5	34.67	34.85	-17.4	24,284	-0.07%
2022/04/07	17.7	34.23	8.5	34.35	33.75	9.2	23,842	0.04%
2022/04/06	16.2	33.69	13.2	33.55	34.05	3	22,977	0.01%
2022/04/01	8	32.93	6.6	33.00	33.00	1.4	22,610	0.01%
2022/03/31	4	32.99	4	33.10	33.05	0	22,363	0.00%
2022/03/30	3	32.80	4.3	32.87	32.85	-1.3	22,078	-0.01%
2022/03/29	0.2	32.24	4	32.35	32.30	-3.8	21,769	-0.02%
2022/03/28	1	31.65	14.3	31.69	32.10	-13.3	21,517	-0.06%
2022/03/25	2.1	31.75	0	0.00	31.80	2.1	21,349	0.01%
2022/03/24	2	31.72	2.1	31.70	31.80	-0.1	21,255	0.00%
2022/03/23	5	31.54	4	31.55	31.70	1	21,237	0.00%
2022/03/22	1.2	31.28	0	0.00	31.40	1.2	20,979	0.01%
2022/03/21	20	31.16	0.1	31.15	31.15	19.9	20,700	0.10%
2022/03/18	0	0.00	22.2	31.08	31.05	-22.2	20,610	-0.11%
2022/03/17	60	30.85	22.1	31.00	30.90	37.9	20,246	0.19%
2022/03/16	30	30.48	4	30.50	30.50	26	19,838	0.13%
2022/03/15	20	29.98	1	30.10	30.10	19	19,599	0.10%
2022/03/14	0	0.00	2.3	30.03	30.05	-2.3	19,488	-0.01%
2022/03/11	5	29.95	2	29.93	29.95	3	19,522	0.02%
2022/03/10	1.8	29.84	2	29.80	29.90	-0.2	19,461	0.00%
2022/03/09	0	0.00	12	29.05	28.80	-12	19,237	-0.06%
2022/03/08	3	28.75	0	0.00	28.95	3	19,069	0.02%
2022/03/07	16.2	29.07	5	29.13	29.20	11.2	18,755	0.06%
2022/03/04	10	29.72	0.3	29.75	29.70	9.7	18,877	0.05%
2022/03/02	3.2	29.79	3.1	29.82	29.90	0.1	19,008	0.00%
2022/03/01	1	29.85	2	29.90	29.80	-1	18,859	-0.01%
2022/02/25	17	29.26	7	29.44	29.45	10	19,000	0.05%
2022/02/24	12.1	29.52	10	29.33	29.60	2.1	18,467	0.01%
2022/02/23	0	0.00	2	30.00	30.00	-2	18,052	-0.01%
2022/02/22	33	29.84	1	29.80	30.00	32	18,132	0.18%
2022/02/18	5	30.15	1.1	30.55	30.35	3.9	17,825	0.02%
2022/02/17	8	30.56	1.5	30.53	30.50	6.5	17,913	0.04%
2022/02/16	1	30.40	5	30.57	30.65	-4	17,857	-0.02%
2022/02/15	1	30.25	15	30.30	30.25	-14	17,736	-0.08%
2022/02/14	3	30.13	267	30.26	30.35	-264	18,057	-1.46%	大賣/鉅額交易
2022/02/11	4	30.20	3	30.27	30.40	1	18,304	0.01%
2022/02/10	5	30.14	5.2	30.17	30.30	-0.2	18,248	0.00%
2022/02/09	8.2	30.21	20	30.25	30.35	-11.8	18,159	-0.07%
2022/02/08	6.1	30.13	4.2	30.09	30.10	1.8	17,802	0.01%
2022/02/07	9.1	29.53	75.8	29.65	29.95	-66.7	17,460	-0.38%
2022/01/26	0	0.00	2	28.95	29.00	-2	16,923	-0.01%
2022/01/25	5.5	28.53	2	28.55	28.85	3.5	16,852	0.02%
2022/01/24	5.4	28.49	41.6	28.72	28.85	-36.2	16,611	-0.22%
2022/01/21	9.2	28.71	15	28.70	28.85	-5.8	16,652	-0.03%
2022/01/20	6	28.84	0	0.00	28.95	6	16,580	0.04%
2022/01/19	14.2	29.03	16.5	29.10	29.00	-2.3	16,539	-0.01%
2022/01/18	17	29.27	8	29.33	29.20	9	16,580	0.05%
2022/01/17	0.5	29.20	10	29.15	29.20	-9.5	16,515	-0.06%
2022/01/14	24.1	29.57	17.4	29.49	29.50	6.7	16,375	0.04%
2022/01/13	10	29.63	5	29.59	29.90	5	16,353	0.03%
2022/01/12	1	29.35	8.2	29.37	29.40	-7.2	16,038	-0.04%
2022/01/11	3	29.07	8.3	29.18	29.30	-5.3	15,830	-0.03%
2022/01/10	3	28.90	3	28.92	28.95	0	15,589	0.00%
2022/01/07	24	28.94	9.1	28.93	28.95	14.9	15,599	0.10%
2022/01/06	1	28.45	17.5	28.48	28.55	-16.5	15,267	-0.11%
2022/01/05	0	0.00	42.8	28.11	28.20	-42.8	14,964	-0.29%
2022/01/04	1	28.00	9	28.10	28.10	-8	15,078	-0.05%
2022/01/03	2	28.05	7	28.15	28.00	-5	15,109	-0.03%
2021/12/30	2.5	28.05	2.3	28.09	28.05	0.2	15,184	0.00%
2021/12/29	0.3	28.00	0	0.00	28.05	0.3	15,235	0.00%
2021/12/28	0	0.00	1	28.00	28.00	-1	15,216	-0.01%
2021/12/27	1.2	27.94	4.6	27.91	27.95	-3.5	15,232	-0.02%
2021/12/24	0.2	27.90	0	0.00	27.95	0.2	15,526	0.00%
2021/12/23	0	0.00	10	27.95	27.90	-10	15,713	-0.06%
2021/12/22	2.1	27.80	3	27.80	27.90	-0.9	15,935	-0.01%
2021/12/21	12.2	27.82	1	27.90	27.95	11.2	15,970	0.07%
2021/12/20	4	27.79	0	0.00	27.80	4	16,105	0.02%
2021/12/17	0	0.00	21	27.81	28.00	-21	16,162	-0.13%
2021/12/16	0	0.00	1	27.80	27.85	-1	16,103	-0.01%
2021/12/15	1.8	27.69	0	0.00	27.70	1.8	16,649	0.01%
2021/12/14	3	27.65	0	0.00	27.75	3	17,018	0.02%
2021/12/13	2.8	27.90	27	27.95	27.85	-24.3	17,039	-0.14%
2021/12/09	0.3	27.90	0	0.00	28.00	0.3	17,054	0.00%
2021/12/08	10	28.00	9.1	28.00	28.00	0.9	17,096	0.01%
2021/12/07	1	27.85	11.3	27.94	28.00	-10.3	17,150	-0.06%
2021/12/06	4	27.85	1	27.80	27.90	3	17,161	0.02%
2021/12/03	51	27.75	0	0.00	27.85	51	17,375	0.29%
2021/12/02	2	27.50	2	27.58	27.70	0	17,391	0.00%
2021/12/01	0	0.00	1	27.30	27.55	-1	17,536	-0.01%
2021/11/30	4.2	27.11	0	0.00	26.95	4.2	17,713	0.02%
2021/11/29	13.1	27.33	0	0.00	27.20	13.1	17,555	0.07%
2021/11/26	4	27.54	2	27.50	27.60	2	18,159	0.01%
2021/11/25	5	27.90	20.1	27.84	27.90	-15.1	19,582	-0.08%
2021/11/24	0	0.00	14.1	28.00	28.00	-14.1	20,638	-0.07%
2021/11/23	16.7	27.31	0	0.00	27.40	16.7	21,097	0.08%
2021/11/22	8	27.36	19	27.42	27.50	-11	21,440	-0.05%
2021/11/19	6.6	27.74	2.4	27.78	27.65	4.2	21,606	0.02%
2021/11/18	1.5	27.90	2	27.95	27.95	-0.5	22,181	0.00%
2021/11/17	1.1	27.85	5.1	27.92	27.95	-4	22,368	-0.02%
2021/11/16	0.1	27.80	6	27.90	27.90	-5.9	22,525	-0.03%
2021/11/15	1	27.85	1.2	27.85	27.95	-0.2	22,819	0.00%
2021/11/12	2	27.68	0	0.00	27.60	2	22,868	0.01%
2021/11/11	5	27.65	10.2	27.63	27.75	-5.2	23,019	-0.02%
2021/11/10	4	27.40	7	27.35	27.35	-3	22,766	-0.01%
2021/11/09	0.1	26.90	0.5	26.90	27.00	-0.4	22,490	0.00%
2021/11/08	0	0.00	1.1	26.85	26.90	-1.1	22,524	0.00%
2021/11/05	1	26.70	3	26.75	26.80	-2	22,508	-0.01%
2021/11/04	2	26.75	0.6	26.70	26.70	1.5	22,650	0.01%
2021/11/03	0	0.00	1.1	26.70	26.70	-1.1	22,821	0.00%
2021/11/02	5	26.70	18.5	26.71	26.70	-13.5	22,957	-0.06%
2021/11/01	1	26.60	1.2	26.69	26.65	-0.2	23,062	0.00%
2021/10/29	1.3	26.44	57	26.55	26.55	-55.7	23,108	-0.24%
2021/10/28	1	26.65	0	0.00	26.60	1	22,959	0.00%
2021/10/27	1	26.70	0.5	26.65	26.75	0.5	23,112	0.00%
2021/10/26	0	0.00	4	26.64	26.65	-4	23,197	-0.02%
2021/10/22	0	0.00	0.1	26.45	26.45	-0.1	23,368	0.00%
2021/10/21	0	0.00	51.2	26.45	26.50	-51.2	23,477	-0.22%
2021/10/20	3	26.27	3	26.30	26.30	0	23,426	0.00%
2021/10/19	4	26.21	4.7	26.24	26.25	-0.7	23,572	0.00%
2021/10/18	5	26.20	5	26.25	26.20	0	23,748	0.00%
2021/10/15	0	0.00	1.2	26.20	26.20	-1.2	23,849	0.00%
2021/10/14	2	26.05	0	0.00	26.10	2	23,979	0.01%
2021/10/13	2	26.15	1	26.10	26.15	1	24,116	0.00%
2021/10/12	0.9	26.05	0	0.00	26.15	0.9	24,346	0.00%
2021/10/07	0.7	26.20	4.6	26.24	26.25	-3.9	24,320	-0.02%
2021/10/06	4.3	25.94	0	0.00	26.05	4.3	24,491	0.02%
2021/10/05	3.8	25.93	8	25.90	25.90	-4.2	24,529	-0.02%
2021/10/04	1.4	26.01	2.1	26.08	26.00	-0.7	24,580	0.00%
2021/10/01	7.3	26.05	1.2	26.03	26.10	6.1	24,614	0.02%
2021/09/30	1.7	26.24	5.5	26.20	26.30	-3.8	24,461	-0.02%
2021/09/29	7	26.24	5	26.35	26.35	2	24,349	0.01%
2021/09/28	1	26.30	10.2	26.31	26.40	-9.2	24,262	-0.04%
2021/09/27	1	26.40	0	0.00	26.40	1	24,322	0.00%
2021/09/24	11	26.25	0	0.00	26.30	11	24,287	0.05%
2021/09/23	2	26.15	4	26.18	26.25	-2	24,375	-0.01%
2021/09/22	62	25.87	33	25.89	25.90	29	24,477	0.12%
2021/09/17	0	0.00	5	26.39	26.25	-5	24,030	-0.02%
2021/09/16	1	26.30	1	26.35	26.35	0	23,797	0.00%
2021/09/15	1	26.30	0	0.00	26.30	1	23,745	0.00%
2021/09/14	10.6	26.36	2	26.35	26.35	8.6	23,843	0.04%
2021/09/13	2	26.23	11.3	26.30	26.30	-9.3	23,811	-0.04%
2021/09/10	0	0.00	3.2	26.31	26.30	-3.2	23,932	-0.01%
2021/09/09	0	0.00	12	26.15	26.25	-12	24,207	-0.05%
2021/09/08	1.1	26.16	0	0.00	26.25	1.1	24,179	0.00%
2021/09/07	3	26.15	0	0.00	26.25	3	24,088	0.01%
2021/09/06	0	0.00	3	26.15	26.25	-3	23,993	-0.01%
2021/09/03	9	26.16	3	26.33	26.30	6	23,818	0.03%
2021/09/02	4	26.00	5	26.09	26.25	-1	23,598	0.00%
2021/09/01	33.3	26.08	6	26.10	26.05	27.3	23,230	0.12%
2021/08/31	47	26.12	66.3	26.18	26.60	-19.3	22,507	-0.09%
2021/08/30	23	27.81	60	27.81	27.85	-37	20,942	-0.18%
2021/08/27	0	0.00	33	27.46	27.70	-33	19,846	-0.17%
2021/08/25	10	27.33	2.1	27.45	27.35	8	18,798	0.04%
2021/08/24	4	27.00	6	27.08	27.30	-2	18,566	-0.01%
2021/08/23	2	26.90	0	0.00	26.90	2	17,996	0.01%
2021/08/20	0	0.00	12.2	26.95	26.85	-12.2	17,928	-0.07%
2021/08/19	6	26.83	14.2	26.89	26.95	-8.2	18,302	-0.04%
2021/08/18	0	0.00	20	26.97	27.00	-20	17,916	-0.11%
2021/08/17	0	0.00	66.2	26.71	26.95	-66.2	17,749	-0.37%
2021/08/16	14	26.66	10.3	26.80	26.70	3.7	17,505	0.02%
2021/08/13	16	26.90	20	26.90	26.95	-4	17,345	-0.02%
2021/08/12	0	0.00	16	27.00	27.00	-16	17,308	-0.09%
2021/08/11	0	0.00	6	26.96	27.00	-6	17,244	-0.03%
2021/08/10	11	26.85	1	26.85	27.00	10	17,443	0.06%
2021/08/09	2	26.85	0	0.00	26.90	2	18,082	0.01%
2021/08/06	0	0.00	5	26.85	26.85	-5	18,103	-0.03%
2021/08/05	0	0.00	10	26.90	26.90	-10	18,629	-0.05%
2021/08/04	0	0.00	33.2	26.90	26.90	-33.2	20,131	-0.16%
2021/08/03	2	26.85	0	0.00	26.95	2	20,465	0.01%
2021/08/02	0	0.00	2.2	26.70	26.90	-2.2	20,712	-0.01%
2021/07/30	0	0.00	2	26.60	26.50	-2	20,574	-0.01%
2021/07/29	0	0.00	5	26.55	26.60	-5	20,545	-0.02%
2021/07/28	4	26.45	10	26.45	26.50	-6	20,655	-0.03%
2021/07/27	0	26.55	0	0.00	26.50	0	21,197	0.00%
2021/07/26	5	26.60	0.1	26.55	26.50	4.9	21,430	0.02%
2021/07/23	1.2	26.55	7	26.56	26.60	-5.8	21,524	-0.03%
2021/07/21	1.2	26.32	0	0.00	26.35	1.2	21,320	0.01%
2021/07/20	0	0.00	4	26.35	26.40	-4	21,381	-0.02%
2021/07/19	6	26.30	2	26.40	26.40	4	21,433	0.02%
2021/07/16	10	26.35	9	26.35	26.50	1	21,724	0.00%
2021/07/14	0.5	26.20	0	0.00	26.30	0.5	21,797	0.00%
2021/07/13	0.2	26.20	2	26.25	26.25	-1.9	21,942	-0.01%
2021/07/12	0	0.00	1	26.25	26.25	-1	22,083	0.00%
2021/07/09	3	26.05	2	26.15	26.20	1	22,478	0.00%
2021/07/08	5	26.15	2	26.13	26.20	3	22,743	0.01%
2021/07/07	0.1	26.15	0	0.00	26.15	0.1	22,891	0.00%
2021/07/05	15.4	26.05	5	26.00	26.05	10.4	23,161	0.04%
2021/07/02	6	25.99	2	26.00	26.00	4	23,201	0.02%
2021/07/01	27.2	26.06	0.1	26.10	26.00	27.1	23,204	0.12%
2021/06/30	2	26.23	3	26.20	26.30	-1	23,240	0.00%
2021/06/29	7	26.10	10	26.15	26.15	-3	23,187	-0.01%
2021/06/25	20	26.15	27	26.13	26.15	-7	23,499	-0.03%
2021/06/23	1	25.50	3	25.77	25.90	-2	23,683	-0.01%
2021/06/22	1	25.40	0	0.00	25.40	1	23,735	0.00%
2021/06/21	11.1	25.40	4	25.51	25.45	7.1	23,739	0.03%
2021/06/18	8	25.51	2.6	25.65	25.50	5.4	23,754	0.02%
2021/06/17	0	0.00	0.1	25.65	25.65	-0.1	23,584	0.00%
2021/06/16	9	25.63	1	25.70	25.60	8	23,962	0.03%
2021/06/15	4	25.71	0	0.00	25.75	4	23,927	0.02%
2021/06/11	7.1	25.79	2.3	25.81	25.80	4.8	24,103	0.02%
2021/06/10	5	25.74	0	0.00	25.85	5	24,358	0.02%
2021/06/09	16	25.74	0	0.00	25.70	16	24,614	0.07%
2021/06/08	1	25.80	8.6	25.71	25.95	-7.6	24,734	-0.03%
2021/06/07	6.2	25.78	1	25.80	25.90	5.2	25,064	0.02%
2021/06/04	6	25.85	4	25.90	25.95	2	25,575	0.01%
2021/06/03	7	25.85	17.9	25.95	25.95	-10.9	26,131	-0.04%
2021/06/02	1	25.90	1	25.95	26.00	0	26,310	0.00%
2021/06/01	0	0.00	11.4	25.67	25.90	-11.4	26,357	-0.04%
2021/05/31	1	25.40	5	25.56	25.55	-4	26,612	-0.02%
2021/05/28	38.1	25.38	1	25.45	25.40	37.1	26,718	0.14%
2021/05/27	15	25.32	0	0.00	25.30	15	26,841	0.06%
2021/05/26	29.1	25.49	17.9	25.55	25.55	11.2	27,010	0.04%
2021/05/25	3.1	25.40	0	0.00	25.40	3.1	27,379	0.01%
2021/05/24	37	25.34	0	0.00	25.25	37	27,482	0.13%
2021/05/21	10	25.35	1	25.45	25.45	9	27,796	0.03%
2021/05/20	4	25.24	1	25.30	25.25	3	27,902	0.01%
2021/05/19	5	25.45	0	0.00	25.40	5	27,954	0.02%
2021/05/18	7	25.47	9	25.49	25.60	-2	28,091	-0.01%
2021/05/17	14	24.88	4	24.91	24.95	10	28,481	0.04%
2021/05/14	15	25.45	1	25.45	25.55	14	27,862	0.05%
2021/05/13	34.1	25.36	13.2	25.01	25.35	20.9	27,860	0.08%
2021/05/12	60.6	25.45	11	25.38	25.40	49.6	27,438	0.18%
2021/05/11	23	26.46	302	26.55	26.25	-279	26,033	-1.07%	大賣/鉅額交易
2021/05/10	2	26.75	126.8	26.75	26.80	-124.8	25,839	-0.48%	大賣/鉅額交易
2021/05/07	12	26.55	1.2	26.60	26.65	10.8	26,540	0.04%
2021/05/06	0.6	26.60	11	26.45	26.60	-10.4	26,979	-0.04%
2021/05/05	4	26.19	7.3	26.28	26.30	-3.3	27,096	-0.01%
2021/05/04	324.1	26.19	7	26.39	26.25	317.1	27,266	1.16%	大買/鉅額交易
2021/05/03	19	26.63	13	26.65	26.60	6	26,904	0.02%
2021/04/29	3.2	26.81	3	26.92	26.95	0.2	27,035	0.00%
2021/04/28	2	26.88	0	0.00	26.95	2	27,148	0.01%
2021/04/27	1	26.85	0	0.00	27.00	1	27,701	0.00%
2021/04/26	16	26.80	171.4	27.00	27.00	-155.4	27,763	-0.56%	大賣/鉅額交易
2021/04/23	14.1	26.65	2.2	26.75	26.80	11.9	27,879	0.04%
2021/04/22	24.3	26.90	77.1	26.90	26.85	-52.8	27,868	-0.19%
2021/04/21	16.4	27.04	0.3	27.05	27.00	16.1	27,647	0.06%
2021/04/20	3.5	27.14	123	27.10	27.20	-119.5	27,540	-0.43%	大賣/鉅額交易
2021/04/19	3	27.17	8.8	27.10	27.25	-5.8	27,496	-0.02%
2021/04/16	7	26.78	8	26.81	26.95	-1	27,294	0.00%
2021/04/15	19	26.83	16	26.83	26.90	3	27,286	0.01%
2021/04/14	1	26.35	44.3	26.31	26.35	-43.3	26,924	-0.16%
2021/04/13	5.1	26.30	9	26.27	26.25	-3.9	26,728	-0.01%
2021/04/12	15	26.13	314	26.13	26.20	-299	26,557	-1.13%	大賣/鉅額交易
2021/04/09	2.1	26.20	12	26.19	26.15	-9.9	26,466	-0.04%
2021/04/08	2	26.13	36	26.14	26.20	-34	26,487	-0.13%
2021/04/07	0	0.00	13	26.15	26.15	-13	26,720	-0.05%
2021/04/06	1	26.15	5	26.12	26.10	-4	26,731	-0.01%
2021/04/01	3	26.05	1	26.10	26.10	2	26,703	0.01%
2021/03/31	8.5	26.09	5	26.10	26.10	3.5	26,666	0.01%
2021/03/30	24	26.15	3	26.15	26.20	21	26,416	0.08%
2021/03/29	3	26.20	3	26.20	26.20	0	26,210	0.00%
2021/03/26	1	26.15	7	26.11	26.20	-6	26,057	-0.02%
2021/03/25	13.2	26.05	26.2	26.05	26.05	-13	25,970	-0.05%
2021/03/24	13.1	25.96	6.8	26.00	26.00	6.3	25,933	0.02%
2021/03/23	29	26.00	2	26.00	25.90	27	26,008	0.10%
2021/03/22	19	25.97	10	26.00	25.95	9	25,951	0.03%
2021/03/19	25.1	25.94	12	26.00	26.05	13.1	26,046	0.05%
2021/03/18	18	26.10	27	26.11	26.10	-9	25,737	-0.03%
2021/03/17	43	26.10	1	26.10	26.00	42	25,731	0.16%
2021/03/16	11.5	26.11	9.5	26.15	26.20	2.1	25,656	0.01%
2021/03/15	13.1	26.05	10.5	26.00	26.10	2.6	25,622	0.01%
2021/03/12	21.4	25.87	52	25.78	25.95	-30.6	25,843	-0.12%
2021/03/11	20	26.03	37	26.03	25.90	-17	25,925	-0.07%
2021/03/10	23.4	25.95	23.7	25.97	26.00	-0.3	25,775	0.00%
2021/03/09	12	25.58	31	25.54	25.70	-19	25,339	-0.07%
2021/03/08	301	25.40	5.1	25.32	25.15	295.9	25,064	1.18%	大買/鉅額交易
2021/03/05	22	25.10	0	0.00	25.05	22	25,058	0.09%
2021/03/04	24	25.08	305	25.05	25.10	-281	25,593	-1.10%	大賣/鉅額交易
2021/03/03	0.9	25.30	3	25.23	25.25	-2.2	25,461	-0.01%
2021/03/02	4	25.45	17	25.45	25.15	-13	25,283	-0.05%
2021/02/26	28.2	25.24	23	25.38	25.25	5.2	25,295	0.02%
2021/02/25	17.6	25.54	34.8	25.58	25.75	-17.2	24,685	-0.07%
2021/02/24	32.3	25.44	22	25.36	25.35	10.3	24,484	0.04%
2021/02/23	12	25.08	14.1	25.05	25.25	-2.1	24,729	-0.01%
2021/02/22	7.1	24.93	53.3	24.90	24.85	-46.2	24,809	-0.19%
2021/02/19	13.1	24.76	0	0.00	24.90	13.1	25,091	0.05%
2021/02/18	49	24.99	3.3	24.86	24.90	45.7	25,108	0.18%
2021/02/17	3	24.47	7	24.67	24.70	-4	25,169	-0.02%
2021/02/05	0	0.00	1	24.10	24.10	-1	24,668	0.00%
2021/02/04	6	24.01	0	0.00	24.00	6	24,738	0.02%
2021/02/03	75	24.02	0.8	24.10	23.95	74.3	25,528	0.29%
2021/02/02	44.2	24.06	6	24.11	24.10	38.2	25,657	0.15%
2021/02/01	19.1	23.85	0	0.00	23.90	19.1	25,792	0.07%
2021/01/29	36.6	23.84	5	23.90	23.60	31.6	25,749	0.12%
2021/01/28	16.2	24.04	4	24.09	24.00	12.2	24,919	0.05%
2021/01/27	1.1	24.21	1	24.30	24.20	0.1	24,495	0.00%
2021/01/26	16.7	24.14	5	24.10	24.10	11.7	24,330	0.05%
2021/01/25	13	24.17	0	0.00	24.25	13	24,011	0.05%
2021/01/22	15.1	24.33	10	24.35	24.30	5.1	24,061	0.02%
2021/01/21	360	24.60	2	24.58	24.50	358	23,998	1.49%	大買/鉅額交易
2021/01/20	30.7	24.69	5	24.65	24.55	25.7	23,734	0.11%
2021/01/19	4	24.89	0	0.00	24.90	4	23,204	0.02%
2021/01/18	20.5	24.90	3	24.90	24.90	17.5	23,246	0.08%
2021/01/15	3	25.10	0	0.00	25.00	3	23,093	0.01%
2021/01/14	3	25.17	0.8	25.25	25.20	2.2	23,056	0.01%
2021/01/13	0	0.00	2	25.38	25.30	-2	23,141	-0.01%
2021/01/12	3	25.23	5	25.25	25.30	-2	23,295	-0.01%
2021/01/11	3	25.37	5.3	25.50	25.50	-2.3	23,462	-0.01%
2021/01/08	12.1	25.35	3.5	25.38	25.50	8.6	23,573	0.04%
2021/01/07	3	25.25	5	25.20	25.20	-2	23,465	-0.01%
2021/01/06	1.1	25.16	7	25.25	25.20	-5.9	23,392	-0.03%
2021/01/05	1	25.25	1	25.20	25.30	0	23,250	0.00%
2021/01/04	1.7	25.33	0	0.00	25.35	1.7	23,389	0.01%
2020/12/31	1.2	25.50	1	25.50	25.55	0.2	23,478	0.00%
2020/12/30	8	25.38	22.1	25.50	25.70	-14.1	23,358	-0.06%
2020/12/29	1.2	24.96	5.1	24.90	25.00	-3.9	23,076	-0.02%
2020/12/28	10.4	24.94	2	24.95	24.95	8.4	23,218	0.04%
2020/12/25	17.3	24.98	0	0.00	25.00	17.3	23,198	0.07%
2020/12/24	6	25.00	35	25.00	24.95	-29	23,221	-0.12%
2020/12/23	1	24.95	7	24.99	24.95	-6	23,360	-0.03%
2020/12/22	3.1	25.15	0	0.00	25.00	3.1	23,614	0.01%
2020/12/21	1	25.15	1.1	25.26	25.30	0	24,413	0.00%
2020/12/18	2	25.30	3	25.35	25.15	-1	24,630	0.00%
2020/12/17	0.1	25.30	0	0.00	25.30	0.1	25,044	0.00%
2020/12/16	1	25.15	1	25.25	25.25	0	25,276	0.00%
2020/12/15	33.2	24.89	1	24.90	24.85	32.2	25,416	0.13%
2020/12/14	11	25.03	0	0.00	25.00	11	25,176	0.04%
2020/12/11	1	25.20	9	25.14	25.10	-8	25,001	-0.03%
2020/12/10	56	25.05	2.3	25.15	25.00	53.7	24,867	0.22%
2020/12/09	12	25.06	11	25.00	25.10	1	24,773	0.00%
2020/12/08	11.1	24.95	16	25.00	25.05	-4.9	24,550	-0.02%
2020/12/07	12	25.21	20	25.35	25.15	-8	24,111	-0.03%
2020/12/04	2	25.30	12	25.33	25.40	-10	24,198	-0.04%
2020/12/03	14	25.20	0.8	25.35	25.25	13.2	24,136	0.05%
2020/12/02	0	0.00	2	25.10	25.30	-2	24,269	-0.01%
2020/12/01	4	25.21	1	25.20	25.30	3	24,275	0.01%
2020/11/30	7.1	25.36	12	25.49	25.15	-5	24,224	-0.02%
2020/11/27	8	25.40	0	0.00	25.45	8	24,017	0.03%
2020/11/26	12	25.43	0	0.00	25.55	12	24,056	0.05%
2020/11/25	39	25.52	0	0.00	25.40	39	24,236	0.16%
2020/11/24	40	25.65	18	25.69	25.75	22	24,014	0.09%
2020/11/23	12.5	25.56	0	0.00	25.60	12.5	23,973	0.05%
2020/11/20	28.3	25.33	0	0.00	25.35	28.3	23,919	0.12%
2020/11/19	35	25.51	1.5	25.63	25.65	33.5	23,463	0.14%
2020/11/18	34.1	25.84	1	25.85	25.85	33.1	23,071	0.14%
2020/11/17	0	0.00	10	26.00	26.10	-10	22,736	-0.04%
2020/11/16	2	26.03	4.2	26.06	26.15	-2.2	23,108	-0.01%
2020/11/13	7.5	25.96	5	26.05	26.10	2.5	23,188	0.01%
2020/11/12	0.7	26.15	3.5	26.15	26.15	-2.8	23,264	-0.01%
2020/11/11	15.5	26.28	34.2	26.28	26.50	-18.7	23,204	-0.08%
2020/11/10	7	25.69	39	25.79	25.80	-32	22,260	-0.14%
2020/11/09	17.2	25.34	4	25.45	25.45	13.2	21,970	0.06%
2020/11/06	3.2	25.14	7	25.19	25.30	-3.8	21,709	-0.02%
2020/11/05	0	0.00	29	25.00	25.05	-29	21,637	-0.13%
2020/11/04	18	24.94	0.1	25.00	24.85	17.9	21,638	0.08%
2020/11/03	2	24.73	5	24.75	24.90	-3	21,556	-0.01%
2020/11/02	12	24.30	1	24.35	24.60	11	21,661	0.05%
2020/10/30	19.1	24.31	0	0.00	24.30	19.1	21,827	0.09%
2020/10/29	9.2	24.40	0	0.00	24.35	9.2	21,638	0.04%
2020/10/28	1.6	24.68	6	24.65	24.70	-4.4	21,705	-0.02%
2020/10/27	12	24.78	0	0.00	24.75	12	21,812	0.06%
2020/10/26	16	24.91	1.2	25.05	24.95	14.8	22,009	0.07%
2020/10/23	12.3	24.91	5	24.85	24.75	7.3	22,506	0.03%
2020/10/22	57	24.59	0	0.00	24.80	57	25,008	0.23%
2020/10/21	7	24.54	4	24.58	24.50	3	26,046	0.01%
2020/10/20	20	24.58	1	24.50	24.70	19	26,460	0.07%
2020/10/19	23	24.82	1	24.75	24.75	22	26,540	0.08%
2020/10/16	29	24.91	1	24.95	24.90	28	26,756	0.10%
2020/10/15	10	24.97	10	25.00	25.05	0	26,830	0.00%
2020/10/14	6.7	25.14	18	25.14	25.15	-11.3	26,846	-0.04%
2020/10/13	5	25.15	0	0.00	25.15	5	27,029	0.02%
2020/10/12	5	25.16	11	25.33	25.35	-6	27,217	-0.02%
2020/10/08	15	25.34	0	0.00	25.35	15	27,219	0.06%
2020/10/07	2	25.68	1	25.65	25.60	1	27,207	0.00%
2020/10/06	1	25.65	1	25.75	25.75	0	27,617	0.00%
2020/10/05	2.2	25.45	3.4	25.55	25.45	-1.2	27,813	0.00%
2020/09/30	2.4	25.64	0	0.00	25.60	2.4	27,790	0.01%
2020/09/29	10	25.85	0	0.00	25.80	10	27,958	0.04%
2020/09/28	2	25.60	3.6	25.87	25.90	-1.6	28,192	-0.01%
2020/09/25	15	25.49	0.2	25.40	25.30	14.8	28,384	0.05%
2020/09/24	43	25.01	32.2	24.98	24.90	10.8	28,287	0.04%
2020/09/23	3	25.52	2	25.50	25.55	1	27,546	0.00%
2020/09/22	28.6	25.68	2	25.65	25.60	26.6	27,331	0.10%
2020/09/21	13.5	26.14	3.2	26.15	26.05	10.3	27,043	0.04%
2020/09/18	1.2	26.51	1	26.50	26.40	0.2	26,918	0.00%
2020/09/17	6	26.50	100	26.50	26.60	-94	26,755	-0.35%
2020/09/16	1.5	26.63	0	0.00	26.70	1.5	26,831	0.01%
2020/09/15	5	26.55	0	0.00	26.60	5	26,935	0.02%
2020/09/14	3	26.55	1	26.55	26.60	2	27,256	0.01%
2020/09/11	1	26.61	3.2	26.64	26.70	-2.1	27,304	-0.01%
2020/09/10	2.3	26.60	3.2	26.66	26.70	-0.9	27,557	0.00%
2020/09/09	25	26.31	126.4	26.36	26.60	-101.4	27,873	-0.36%	大賣/鉅額交易
2020/09/08	2	26.53	0	0.00	26.60	2	27,947	0.01%
2020/09/07	21.4	26.62	4.2	26.61	26.70	17.3	28,718	0.06%
2020/09/04	9.5	26.70	0	0.00	26.65	9.5	29,062	0.03%
2020/09/03	9	26.78	2.2	26.86	26.85	6.8	29,103	0.02%
2020/09/02	50.1	26.85	101.5	26.80	26.90	-51.4	29,261	-0.18%	大賣/
2020/09/01	55	27.05	0.3	27.25	27.20	54.7	29,059	0.19%
2020/08/31	2.1	27.20	2	27.20	27.20	0.1	29,157	0.00%
2020/08/28	4.3	27.17	3	27.15	27.20	1.3	29,474	0.00%
2020/08/27	4	27.16	27	27.25	27.20	-23	29,939	-0.08%
2020/08/26	7	27.29	5.1	27.30	27.35	1.9	30,396	0.01%
2020/08/25	4	27.21	3	27.15	27.25	1	30,506	0.00%
2020/08/24	2	27.05	1	27.15	27.05	1	31,756	0.00%
2020/08/21	0	0.00	6	27.31	27.40	-6	32,195	-0.02%
2020/08/20	10	27.04	13	27.23	27.05	-3	32,276	-0.01%
2020/08/19	13	27.65	14	27.83	27.55	-1	32,031	0.00%
2020/08/18	0	0.00	3.4	27.38	27.50	-3.4	31,835	-0.01%
2020/08/17	0	0.00	11	27.01	27.10	-11	32,140	-0.03%
2020/08/14	4	26.88	11	26.85	26.95	-7	32,209	-0.02%
2020/08/12	4	26.86	10	26.85	26.85	-6	32,598	-0.02%
2020/08/11	6	26.92	6	26.93	26.85	0	32,816	0.00%
2020/08/10	11	26.92	14	26.95	26.85	-3	32,858	-0.01%
2020/08/07	1	26.90	0	0.00	26.90	1	32,913	0.00%
2020/08/06	10	26.91	0	0.00	27.00	10	33,007	0.03%
2020/08/05	19	26.96	2	26.95	26.90	17	33,092	0.05%
2020/08/04	10	27.00	1	26.95	27.10	9	33,189	0.03%
2020/08/03	43	26.88	5	26.85	26.80	38	33,177	0.11%
2020/07/31	3	27.17	0	0.00	27.10	3	32,897	0.01%
2020/07/30	95	27.11	1	27.05	27.25	94	32,868	0.29%
2020/07/29	10	27.37	6	27.20	27.20	4	32,705	0.01%
2020/07/28	295	26.43	31	26.44	26.95	264	32,413	0.81%	大買/鉅額交易
2020/07/27	30	28.95	201.6	28.95	28.95	-171.6	30,383	-0.56%	大賣/鉅額交易
2020/07/24	14	28.94	6	28.93	28.95	8	29,551	0.03%
2020/07/23	2	29.10	0	0.00	29.10	2	29,042	0.01%
2020/07/22	8	29.11	43	29.18	29.20	-35	28,988	-0.12%
2020/07/21	7	29.22	0	0.00	29.25	7	28,612	0.02%
2020/07/20	5	29.15	17	29.17	29.25	-12	28,624	-0.04%
2020/07/17	8	29.16	7.1	29.16	29.15	0.9	28,770	0.00%
2020/07/16	0	0.00	10	28.95	28.95	-10	29,162	-0.03%
2020/07/15	16	28.88	5.1	28.86	28.85	10.9	29,174	0.04%
2020/07/14	16	28.93	6	28.92	28.80	10	29,484	0.03%
2020/07/13	0	0.00	9	28.67	28.80	-9	29,705	-0.03%
2020/07/09	10	28.50	5	28.47	28.30	5	30,300	0.02%
2020/07/08	1	28.35	2	28.40	28.45	-1	30,544	0.00%
2020/07/07	1	28.30	6	28.25	28.30	-5	30,728	-0.02%
2020/07/06	1	28.25	23	28.30	28.40	-22	31,080	-0.07%
2020/07/03	7	28.05	0	0.00	28.10	7	31,273	0.02%
2020/07/02	0	0.00	21	28.05	28.05	-21	31,621	-0.07%
2020/07/01	1	28.00	20	27.95	28.00	-19	32,269	-0.06%
2020/06/30	13	27.83	0	0.00	27.80	13	32,596	0.04%
2020/06/29	37	27.76	11	27.70	27.80	26	32,870	0.08%
2020/06/24	2	27.90	0	0.00	27.95	2	33,276	0.01%
2020/06/23	8	27.83	14	27.91	27.95	-6	34,143	-0.02%
2020/06/22	7	27.74	0	0.00	27.80	7	34,936	0.02%
2020/06/19	6.8	27.84	0	0.00	27.80	6.8	36,670	0.02%
2020/06/18	3.1	27.91	1	27.90	28.00	2.1	37,548	0.01%
2020/06/17	2	27.90	4	27.96	28.05	-2	38,448	-0.01%
2020/06/16	2	28.15	7	28.09	28.05	-5	41,134	-0.01%
2020/06/15	18	27.59	14	27.50	27.50	4	44,287	0.01%
2020/06/12	27	27.66	5	27.54	27.65	22	46,443	0.05%
2020/06/11	4	28.15	39	28.19	28.00	-35	48,087	-0.07%
2020/06/10	2	28.25	12	28.25	28.35	-10	48,827	-0.02%
2020/06/09	2	28.10	0	0.00	28.20	2	50,493	0.00%
2020/06/08	14	28.10	3	28.05	28.10	11	52,153	0.02%
2020/06/05	12	27.98	14	28.01	28.00	-2	52,394	0.00%
2020/06/04	14	28.01	41	27.86	28.10	-27	52,914	-0.05%
2020/06/03	13	28.08	19	28.12	28.20	-6	53,442	-0.01%
2020/06/02	1	27.55	18	27.39	27.55	-17	53,144	-0.03%
2020/06/01	10	26.98	4	27.05	27.05	6	52,883	0.01%
2020/05/29	20	26.73	2	26.85	26.65	18	52,809	0.03%
2020/05/28	19	26.82	1	26.75	26.80	18	51,720	0.03%
2020/05/27	4	26.93	3	26.95	26.95	1	51,943	0.00%
2020/05/26	6	27.00	11	27.05	26.90	-5	52,311	-0.01%
2020/05/25	9	26.69	1	26.80	26.85	8	52,400	0.02%
2020/05/22	23	26.80	2	26.80	26.75	21	52,542	0.04%
2020/05/21	24	27.02	5	27.00	27.00	19	52,286	0.04%
2020/05/20	1	26.90	0	0.00	27.00	1	52,172	0.00%
2020/05/19	1	27.00	1	27.00	26.90	0	52,337	0.00%
2020/05/18	12	26.84	0	0.00	26.80	12	52,591	0.02%
2020/05/15	10	26.91	2	26.95	26.95	8	52,388	0.02%
2020/05/14	13	26.92	14	26.95	26.90	-1	52,322	0.00%
2020/05/13	0	0.00	1	27.15	27.15	-1	52,245	0.00%
2020/05/12	33	26.92	0	0.00	26.85	33	52,304	0.06%
2020/05/11	11	27.11	22.1	27.08	27.05	-11.1	52,086	-0.02%
2020/05/08	6	26.86	0	0.00	26.85	6	51,777	0.01%
2020/05/07	33	26.86	1	26.85	26.80	32	51,779	0.06%
2020/05/06	3	26.77	2	26.65	26.85	1	51,838	0.00%
2020/05/05	2	26.93	60	26.81	26.85	-58	51,890	-0.11%
2020/05/04	20	26.85	1	26.60	26.80	19	52,065	0.04%
2020/04/30	21	27.13	22	27.20	27.30	-1	51,954	0.00%
2020/04/29	7	26.75	32	26.72	26.75	-25	51,951	-0.05%
2020/04/28	4	26.38	16	26.41	26.40	-12	52,197	-0.02%
2020/04/27	62	25.96	24	26.18	26.20	38	53,523	0.07%
2020/04/24	6	25.58	54	25.50	25.70	-48	53,499	-0.09%
2020/04/23	19	25.68	2	25.35	25.50	17	53,577	0.03%
2020/04/22	23	25.16	23	25.33	25.35	0	53,322	0.00%
2020/04/21	41.3	25.67	29	25.59	25.60	12.3	53,060	0.02%
2020/04/20	90.3	26.11	0	0.00	26.20	90.3	52,741	0.17%
2020/04/17	30	26.56	59	26.33	26.30	-29	52,728	-0.05%
2020/04/16	27.3	26.38	4	26.31	26.40	23.3	52,423	0.04%
2020/04/15	20.5	26.53	16	26.53	26.65	4.5	52,003	0.01%
2020/04/14	25	25.96	20	26.04	26.05	5	51,453	0.01%
2020/04/13	8	25.49	7.1	25.53	25.50	0.9	50,789	0.00%
2020/04/10	141	25.85	3	25.78	25.85	138	50,395	0.27%	大買/鉅額交易
2020/04/09	12	25.49	16	25.42	25.50	-4	50,027	-0.01%
2020/04/08	61	24.80	11	24.85	25.00	50	49,387	0.10%
2020/04/07	5	24.51	88	24.50	24.60	-83	48,829	-0.17%
2020/04/06	77	24.14	12	24.32	24.25	65	48,303	0.13%
2020/04/01	8	24.29	25	24.25	24.25	-17	47,488	-0.04%
2020/03/31	18	24.37	10	24.33	24.25	8	47,045	0.02%
2020/03/30	37.1	23.99	10	23.86	24.10	27.1	46,440	0.06%
2020/03/27	18	24.39	29	24.36	24.20	-11	45,793	-0.02%
2020/03/26	78	23.87	101	23.74	24.10	-23	44,854	-0.05%	大賣/
2020/03/25	67	24.16	57	24.27	24.20	10	44,137	0.02%
2020/03/24	66	22.65	10	22.81	22.55	56	42,342	0.13%
2020/03/23	43.1	21.24	30	21.38	21.20	13.1	41,251	0.03%
2020/03/20	167	21.41	78.1	21.32	22.00	88.9	40,385	0.22%	大買/
2020/03/19	91.2	20.17	16.1	20.19	20.00	75	37,521	0.20%
2020/03/18	74.2	22.63	9.4	22.55	22.20	64.8	34,172	0.19%
2020/03/17	53.2	23.72	26	23.65	23.55	27.2	31,722	0.09%
2020/03/16	42.3	25.56	21	25.33	25.20	21.3	29,142	0.07%
2020/03/13	60.4	25.73	27.8	25.66	26.50	32.6	27,814	0.12%
2020/03/12	78.3	27.08	36	27.66	27.05	42.3	25,814	0.16%
2020/03/11	17.3	27.92	4	27.93	27.80	13.3	23,779	0.06%
2020/03/10	33	28.02	10	27.80	28.00	23	23,290	0.10%
2020/03/09	47.2	28.38	16	28.18	28.15	31.2	22,550	0.14%
2020/03/06	2	29.08	2	29.10	29.10	0	21,517	0.00%
2020/03/05	6	29.21	0	0.00	29.50	6	21,338	0.03%
2020/03/04	20	28.70	0	0.00	29.00	20	21,176	0.09%
2020/03/03	6	28.84	0	0.00	28.80	6	20,984	0.03%
2020/03/02	8.3	28.70	32	28.58	28.65	-23.7	20,932	-0.11%
2020/02/27	15.3	29.12	30	29.13	29.05	-14.7	20,703	-0.07%
2020/02/26	11	29.35	0	0.00	29.30	11	20,238	0.05%
2020/02/25	5	29.45	0	0.00	29.55	5	19,898	0.03%
2020/02/24	64	29.58	6	29.55	29.50	58	19,823	0.29%
2020/02/21	83	29.90	0	0.00	29.85	83	19,619	0.42%
2020/02/20	8	30.13	0	0.00	30.00	8	19,522	0.04%
2020/02/19	0	0.00	0.7	29.85	29.85	-0.7	19,144	0.00%
2020/02/18	2	29.03	1	29.00	29.10	1	18,671	0.01%
2020/02/17	2	28.75	0	0.00	29.00	2	18,647	0.01%
2020/02/14	6	28.91	10	29.00	28.90	-4	18,642	-0.02%
2020/02/13	2	28.98	2	28.95	29.00	0	18,620	0.00%
2020/02/10	3	28.70	12	28.51	28.70	-9	18,861	-0.05%
2020/02/07	132	28.76	28	28.79	28.70	104	18,737	0.56%	大買/鉅額交易
2020/02/06	13	29.10	0	0.00	29.10	13	18,665	0.07%
2020/02/05	5	28.53	2	28.68	28.85	3	18,499	0.02%
2020/02/04	2	28.60	4	28.56	28.65	-2	18,357	-0.01%
2020/02/03	39.4	27.72	2	27.78	28.05	37.4	18,545	0.20%
2020/01/31	7.1	28.27	0	0.00	28.10	7.1	18,420	0.04%
2020/01/30	44	28.32	13	28.57	28.10	31	17,785	0.17%
2020/01/20	6	29.23	1	29.25	29.30	5	16,237	0.03%
2020/01/17	0	0.00	1	28.90	29.00	-1	15,991	-0.01%
2020/01/16	1	28.70	0	0.00	28.85	1	15,868	0.01%
2020/01/15	2	28.65	0	0.00	28.60	2	15,794	0.01%
2020/01/14	5.1	28.85	4	28.79	28.65	1.1	15,721	0.01%
2020/01/13	2	28.43	2	28.50	28.55	0	15,440	0.00%
2020/01/10	0	0.00	2	28.13	28.10	-2	15,239	-0.01%
2020/01/08	3	27.70	0	0.00	27.70	3	15,230	0.02%
2020/01/07	3	27.72	0	0.00	27.80	3	15,216	0.02%
2020/01/06	2	27.80	0	0.00	27.80	2	15,294	0.01%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/30	10	27.95	5	28.00	28.00	5	15,516	0.03%
2019/12/27	2	27.90	0	0.00	27.95	2	15,529	0.01%
2019/12/24	0.1	27.90	0	0.00	27.90	0.1	15,911	0.00%
2019/12/23	1	27.75	2	27.75	27.90	-1	15,950	-0.01%
2019/12/19	9	27.72	2	27.80	27.75	7	15,914	0.04%
2019/12/18	0.1	27.85	0.1	27.85	27.85	0	15,907	0.00%
2019/12/17	0	0.00	3.2	27.61	27.75	-3.2	16,078	-0.02%
2019/12/16	1	27.60	15	27.64	27.60	-14	16,049	-0.09%
2019/12/13	0	0.00	2.2	27.50	27.55	-2.2	16,073	-0.01%
2019/12/12	22	27.43	2	27.40	27.40	20	16,057	0.12%
2019/12/11	0	0.00	0.1	27.40	27.30	-0.1	16,098	0.00%
2019/12/09	3	27.20	0	0.00	27.25	3	16,537	0.02%
2019/12/04	5	27.17	3	27.22	27.25	2	17,203	0.01%
2019/12/03	2	27.33	0	0.00	27.35	2	17,190	0.01%
2019/12/02	10.6	27.11	0	0.00	27.25	10.6	17,201	0.06%
2019/11/29	7	27.05	0	0.00	27.05	7	17,281	0.04%
2019/11/28	6	27.21	0.1	27.30	27.15	5.9	17,242	0.03%
2019/11/25	32	27.18	0	0.00	27.15	32	16,797	0.19%
2019/11/22	1	27.20	1	27.25	27.30	0	16,888	0.00%
2019/11/20	20	27.40	0	0.00	27.55	20	16,831	0.12%
2019/11/18	2	27.33	1	27.35	27.50	1	16,975	0.01%
2019/11/15	1	27.30	0	0.00	27.25	1	17,072	0.01%
2019/11/14	16	27.10	0	0.00	27.05	16	17,235	0.09%
2019/11/13	0	0.00	2	27.20	27.15	-2	17,353	-0.01%
2019/11/11	3	27.33	3	27.30	27.30	0	17,327	0.00%
2019/11/08	1	27.65	0	0.00	27.60	1	17,195	0.01%
2019/11/07	3	27.63	0	0.00	27.60	3	17,273	0.02%
2019/11/06	3	27.80	2	27.85	27.95	1	17,197	0.01%
2019/11/05	0.1	27.90	2	27.90	27.90	-1.9	17,289	-0.01%
2019/11/04	13.8	27.65	1	27.65	27.75	12.8	17,563	0.07%
2019/11/01	2.1	27.31	13	27.29	27.50	-10.9	17,925	-0.06%
2019/10/31	8	27.80	6	27.81	27.55	2	18,214	0.01%
2019/10/30	6	27.33	4	27.46	27.40	2	18,214	0.01%
2019/10/24	0	0.00	4	26.70	26.70	-4	19,125	-0.02%
2019/10/21	0	0.00	2	26.30	26.30	-2	21,715	-0.01%
2019/10/18	14	26.30	0	0.00	26.40	14	22,047	0.06%
2019/10/16	0	0.00	2	26.45	26.40	-2	22,101	-0.01%
2019/10/14	1	26.25	0	0.00	26.30	1	22,065	0.00%
2019/10/09	0	0.00	5	26.25	26.25	-5	22,129	-0.02%
2019/10/08	3	26.50	0	0.00	26.30	3	22,168	0.01%
2019/10/01	1	26.45	0	0.00	26.50	1	22,573	0.00%
2019/09/27	2	26.30	0	0.00	26.25	2	22,506	0.01%
2019/09/26	15	26.55	0	0.00	26.40	15	22,495	0.07%
2019/09/25	2	26.53	0	0.00	26.55	2	22,583	0.01%
2019/09/24	0	0.00	2	26.75	26.75	-2	22,930	-0.01%
2019/09/19	6.6	26.42	0.2	26.60	26.60	6.4	22,928	0.03%
2019/09/18	0	0.00	1	26.60	26.60	-1	22,929	0.00%
2019/09/17	1	26.25	2	26.15	26.35	-1	22,955	0.00%
2019/09/16	0	0.00	5	26.50	26.35	-5	23,115	-0.02%
2019/09/12	4	26.45	131	26.40	26.40	-127	23,217	-0.55%	大賣/鉅額交易
2019/09/11	0	0.00	1.1	26.55	26.55	-1.1	23,404	0.00%
2019/09/10	0	0.00	5	26.39	26.50	-5	23,314	-0.02%
2019/09/09	2	25.93	15	25.95	25.95	-13	23,108	-0.06%
2019/09/05	0	0.00	6	25.45	25.35	-6	23,710	-0.03%
2019/09/04	5	25.30	0	0.00	25.30	5	25,069	0.02%
2019/09/03	1	25.60	11	25.51	25.50	-10	26,001	-0.04%
2019/08/30	1	25.10	1	25.15	25.25	0	26,219	0.00%
2019/08/29	5	24.88	0	0.00	24.95	5	26,212	0.02%
2019/08/28	1	24.95	0	0.00	24.95	1	26,278	0.00%
2019/08/27	20	24.80	22.5	24.97	24.90	-2.5	26,610	-0.01%
2019/08/26	3	24.73	0	0.00	24.75	3	26,731	0.01%
2019/08/23	10	25.00	10	24.90	24.95	0	27,028	0.00%
2019/08/22	4	24.95	0	0.00	24.85	4	27,080	0.01%
2019/08/21	31	25.10	0	0.00	25.00	31	27,472	0.11%
2019/08/19	0	0.00	2	25.43	25.40	-2	27,585	-0.01%
2019/08/16	1	24.80	0	0.00	25.10	1	27,509	0.00%
2019/08/15	0	0.00	2	24.95	24.95	-2	27,574	-0.01%
2019/08/14	0	0.00	5	25.10	25.05	-5	28,148	-0.02%
2019/08/13	32	25.00	0	0.00	24.95	32	28,151	0.11%
2019/08/07	5	25.03	0	0.00	24.95	5	28,051	0.02%
2019/08/06	15	24.99	8	24.50	25.00	7	28,144	0.02%
2019/08/05	6	24.98	0	0.00	25.00	6	27,843	0.02%
2019/08/02	10	25.24	0	0.00	25.25	10	27,540	0.04%
2019/08/01	9	25.66	0	0.00	25.60	9	27,284	0.03%
2019/07/31	0	0.00	2	25.93	26.00	-2	26,895	-0.01%
2019/07/30	25	25.73	0	0.00	25.65	25	26,736	0.09%
2019/07/29	23	25.84	0	0.00	25.85	23	26,960	0.09%
2019/07/26	55	26.11	33	26.17	26.15	22	26,721	0.08%
2019/07/25	34	26.44	25	26.31	26.30	9	26,367	0.03%
2019/07/24	6	28.17	2	28.28	28.10	4	24,865	0.02%
2019/07/23	10	27.99	41	27.95	28.10	-31	24,492	-0.13%
2019/07/22	2	27.70	3	27.83	27.95	-1	24,260	0.00%
2019/07/19	0	0.00	1	27.45	27.50	-1	23,851	0.00%
2019/07/18	11	27.16	3	27.20	27.20	8	23,830	0.03%
2019/07/17	1	27.20	0	0.00	27.15	1	23,844	0.00%
2019/07/16	3	27.38	0	0.00	27.35	3	23,729	0.01%
2019/07/15	6	27.41	0	0.00	27.50	6	23,605	0.03%
2019/07/12	1	27.25	5	27.28	27.35	-4	23,437	-0.02%
2019/07/11	0	0.00	52	27.00	27.20	-52	23,233	-0.22%
2019/07/09	0	0.00	2	26.40	26.20	-2	22,823	-0.01%
2019/07/05	2	26.45	5	26.46	26.45	-3	23,175	-0.01%
2019/07/04	0	0.00	2	26.35	26.40	-2	23,236	-0.01%
2019/07/03	2	25.83	0.1	26.15	26.10	1.9	23,491	0.01%
2019/07/02	1	25.90	0	0.00	25.90	1	23,672	0.00%
2019/07/01	1	25.80	3	25.85	26.00	-2	23,789	-0.01%
2019/06/28	29	26.08	0	0.00	26.00	29	23,488	0.12%
2019/06/27	0	0.00	51	26.40	26.35	-51	23,380	-0.22%
2019/06/26	0	0.00	3	26.35	26.30	-3	23,307	-0.01%
2019/06/24	0	0.00	1	26.45	26.50	-1	23,674	0.00%
2019/06/19	0	0.00	11	26.21	26.35	-11	23,701	-0.05%
2019/06/18	0	0.00	20	25.93	25.95	-20	23,540	-0.08%
2019/06/14	11	25.64	3	25.80	25.90	8	23,776	0.03%
2019/06/13	14	25.54	5	25.55	25.55	9	24,075	0.04%
2019/06/12	19	25.45	6	25.45	25.80	13	23,782	0.05%
2019/06/11	7	26.74	1	27.10	26.55	6	22,365	0.03%
2019/06/10	1	27.30	0	0.00	27.30	1	21,359	0.00%
2019/06/06	0	0.00	3	27.40	27.40	-3	21,216	-0.01%
2019/06/05	2	27.25	0	0.00	27.25	2	21,017	0.01%
2019/06/04	2	27.20	2.1	27.30	27.40	-0.1	20,989	0.00%
2019/06/03	6	27.08	0	0.00	27.20	6	21,008	0.03%
2019/05/31	9	27.49	1	27.45	27.40	8	20,625	0.04%
2019/05/30	2	27.05	8	27.03	27.20	-6	20,292	-0.03%
2019/05/29	2	26.60	0	0.00	26.60	2	20,092	0.01%
2019/05/28	1	26.55	0	26.65	26.65	1	20,048	0.00%
2019/05/27	2	26.38	6	26.29	26.35	-4	19,647	-0.02%
2019/05/23	0	0.00	4	25.93	25.95	-4	19,414	-0.02%
2019/05/22	10	25.90	0	0.00	26.05	10	19,294	0.05%
2019/05/21	0	0.00	2	26.30	26.20	-2	19,193	-0.01%
2019/05/20	0	0.00	17	25.26	25.50	-17	18,601	-0.09%
2019/05/17	0	0.00	5	25.25	25.15	-5	18,585	-0.03%
2019/05/16	4	25.18	10	25.20	25.10	-6	18,606	-0.03%
2019/05/14	2	25.08	0	0.00	25.00	2	18,916	0.01%
2019/05/08	10	24.95	0	0.00	25.10	10	18,851	0.05%
2019/05/07	1	25.05	0	0.00	25.15	1	18,793	0.01%
2019/05/06	7	24.99	0	0.00	25.00	7	18,814	0.04%
2019/05/03	1	25.30	0	0.00	25.30	1	18,468	0.01%
2019/05/02	4	25.46	10	25.50	25.50	-6	18,253	-0.03%
2019/04/30	2	25.35	0	0.00	25.35	2	18,221	0.01%
2019/04/29	5	25.40	0	0.00	25.40	5	18,211	0.03%
2019/04/26	10	24.70	2	24.45	24.75	8	17,998	0.04%
2019/04/23	2	24.15	3	24.23	24.25	-1	17,987	-0.01%
2019/04/22	0	0.00	10	24.20	24.20	-10	17,908	-0.06%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/17	2	23.98	0	0.00	23.95	2	18,505	0.01%
2019/04/15	0	0.00	1.2	23.85	24.00	-1.2	18,807	-0.01%
2019/04/12	0	0.00	5	23.70	23.85	-5	18,693	-0.03%
2019/04/11	21	23.98	24	23.85	23.90	-3	18,397	-0.02%
2019/04/10	1	24.00	0	0.00	24.00	1	18,284	0.01%
2019/04/09	1	23.95	0	0.00	24.00	1	18,336	0.01%
2019/04/08	5	24.10	1.1	23.95	23.95	3.9	18,029	0.02%
2019/04/03	5	23.90	1	23.85	24.00	4	17,704	0.02%
2019/04/02	2	23.88	0.3	24.00	24.00	1.7	17,400	0.01%
2019/04/01	6	23.88	0	0.00	23.85	6	17,289	0.03%
2019/03/29	1	23.55	11	23.65	23.75	-10	17,047	-0.06%
2019/03/28	3	23.40	3	23.40	23.60	0	16,965	0.00%
2019/03/27	2	23.50	4	23.50	23.45	-2	16,785	-0.01%
2019/03/26	0	0.00	1	23.50	23.55	-1	16,543	-0.01%
2019/03/25	0	0.00	1	23.50	23.45	-1	16,759	-0.01%
2019/03/22	0	0.00	3	23.60	23.60	-3	16,503	-0.02%
2019/03/21	10	23.23	8	23.33	23.35	2	16,257	0.01%
2019/03/20	2	23.25	0	0.00	23.30	2	16,136	0.01%
2019/03/19	17	23.24	2	23.25	23.30	15	15,773	0.10%
2019/03/18	11	23.06	1	23.00	23.10	10	15,502	0.06%
2019/03/14	1	22.35	0.3	22.40	22.35	0.7	14,889	0.00%
2019/03/13	0	0.00	10	22.40	22.40	-10	15,168	-0.07%
2019/03/12	0	0.00	8	22.35	22.40	-8	15,255	-0.05%
2019/03/08	1	22.05	0	0.00	22.10	1	15,446	0.01%
2019/03/07	0	0.00	1	22.35	22.20	-1	15,604	-0.01%
2019/03/06	1	22.15	0	0.00	22.20	1	15,520	0.01%
2019/03/05	20	22.15	0	0.00	22.15	20	15,649	0.13%
2019/03/04	4	22.00	0	0.00	22.15	4	15,772	0.03%
2019/02/27	10	22.00	1	22.00	22.10	9	15,696	0.06%
2019/02/26	2	22.05	4	22.00	22.00	-2	15,641	-0.01%
2019/02/20	0	0.00	10	21.75	21.80	-10	15,837	-0.06%
2019/02/19	5	21.65	0	0.00	21.60	5	15,772	0.03%
2019/02/14	0	0.00	4	21.85	21.80	-4	15,741	-0.03%
2019/02/13	0	0.00	3	21.93	21.90	-3	15,671	-0.02%
2019/02/12	2	21.58	1	21.60	21.60	1	15,307	0.01%
2019/02/11	3	21.50	0	0.00	21.45	3	15,363	0.02%
2019/01/30	0	0.00	1	21.40	21.35	-1	15,373	-0.01%
2019/01/29	1	21.25	0	0.00	21.25	1	15,262	0.01%
2019/01/24	1	21.00	0	0.00	21.15	1	15,386	0.01%
2019/01/22	0	0.00	4	21.35	21.35	-4	15,855	-0.03%
2019/01/21	0	0.00	33	21.25	21.40	-33	16,139	-0.20%
2019/01/18	0	0.00	41	21.13	21.20	-41	16,342	-0.25%
2019/01/16	5	20.95	0	0.00	21.00	5	17,012	0.03%
2019/01/15	2	21.05	3	21.05	21.10	-1	17,393	-0.01%
2019/01/14	6	20.94	0	0.00	21.00	6	17,507	0.03%
2019/01/11	0	0.00	4	20.95	21.00	-4	17,687	-0.02%
2019/01/10	0	0.00	1	20.70	20.90	-1	17,599	-0.01%
2019/01/09	0	0.00	9	20.73	20.70	-9	17,810	-0.05%
2019/01/02	3	20.20	0	0.00	20.10	3	19,757	0.02%
2018/12/28	1	20.25	0	0.00	20.10	1	19,901	0.01%
2018/12/26	7	20.00	0.1	20.10	20.00	6.9	20,202	0.03%
2018/12/25	18	20.05	0	0.00	20.05	18	20,285	0.09%
2018/12/20	0	0.00	2	20.10	20.05	-2	20,632	-0.01%
2018/12/19	0	0.00	20	20.15	20.20	-20	20,630	-0.10%
2018/12/18	8	20.09	0	0.00	20.05	8	20,689	0.04%
2018/12/13	1	20.65	0	0.00	20.60	1	20,707	0.00%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	4	20.25	0	0.00	20.20	4	20,823	0.02%
2018/12/07	2	20.38	0.2	20.50	20.35	1.8	20,881	0.01%
2018/12/06	5	20.55	0	0.00	20.45	5	20,842	0.02%
2018/12/04	1	20.90	0	0.00	20.90	1	20,671	0.00%
2018/12/03	1	20.95	2	21.00	21.00	-1	21,048	0.00%
2018/11/28	2	20.70	28.4	20.70	20.75	-26.4	20,813	-0.13%
2018/11/27	1	20.70	0	0.00	20.70	1	20,751	0.00%
2018/11/23	0	0.00	5	20.85	20.75	-5	20,746	-0.02%
2018/11/22	1	20.90	0	0.00	20.85	1	20,940	0.00%
2018/11/21	2	20.80	0	0.00	20.95	2	20,971	0.01%
2018/11/20	4	21.05	1.5	21.03	21.00	2.5	20,952	0.01%
2018/11/19	0.7	21.30	10	21.30	21.15	-9.3	20,867	-0.04%
2018/11/15	1	21.05	0	0.00	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	1	21.15	8	21.20	21.10	-7	21,230	-0.03%
2018/11/09	11	21.24	2	21.15	21.20	9	21,388	0.04%
2018/11/07	10	21.10	2	21.10	21.10	8	21,259	0.04%
2018/11/06	0	0.00	10	20.75	20.95	-10	21,331	-0.05%
2018/11/05	2	20.73	0	0.00	20.90	2	21,271	0.01%
2018/11/01	10	20.35	0	0.00	20.35	10	21,475	0.05%
2018/10/31	0	0.00	3	20.38	20.50	-3	21,654	-0.01%
2018/10/30	0	0.00	2	19.95	19.85	-2	21,381	-0.01%
2018/10/29	4	19.65	0	0.00	19.60	4	21,457	0.02%
2018/10/26	2	19.93	2	20.10	19.85	0	21,237	0.00%
2018/10/25	7.3	19.88	1	19.85	19.95	6.3	20,989	0.03%
2018/10/24	1	20.30	10	20.20	20.40	-9	20,864	-0.04%
2018/10/23	2	20.58	10	20.55	20.55	-8	20,596	-0.04%
2018/10/22	2	21.00	0	0.00	20.90	2	20,634	0.01%
2018/10/19	0	0.00	1	21.10	21.20	-1	21,371	0.00%
2018/10/18	1	21.30	0	0.00	21.30	1	21,953	0.00%
2018/10/17	1	21.35	10	21.20	21.30	-9	22,288	-0.04%
2018/10/16	17	21.29	0	0.00	21.25	17	22,707	0.07%
2018/10/15	2	21.40	6	21.38	21.50	-4	22,810	-0.02%
2018/10/12	57	21.26	0	0.00	21.75	57	22,725	0.25%
2018/10/11	73.3	21.79	5	21.67	21.60	68.3	22,514	0.30%
2018/10/09	0	0.00	0.1	22.35	22.35	-0.1	21,684	0.00%
2018/10/08	0	0.00	1	22.00	22.05	-1	21,599	0.00%
2018/10/05	23	22.09	6	22.05	22.05	17	21,648	0.08%
2018/10/04	7	22.14	1	22.15	22.20	6	21,719	0.03%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/01	11	22.59	0	0.00	22.60	11	21,737	0.05%
2018/09/28	2	22.40	0	0.00	22.55	2	21,924	0.01%
2018/09/27	1	22.50	10	22.50	22.50	-9	21,937	-0.04%
2018/09/26	4.5	22.61	1	22.60	22.55	3.5	21,787	0.02%
2018/09/25	5	22.65	0	0.00	22.75	5	21,931	0.02%
2018/09/21	0	0.00	28	22.51	22.65	-28	21,926	-0.13%
2018/09/20	0.3	22.30	0	0.00	22.20	0.3	21,815	0.00%
2018/09/17	0	0.00	0.3	22.35	22.30	-0.3	22,111	0.00%
2018/09/14	0	0.00	3.4	22.45	22.35	-3.4	23,007	-0.01%
2018/09/12	0	0.00	1	22.25	22.25	-1	23,916	0.00%
2018/09/11	1	22.25	0	0.00	22.30	1	24,111	0.00%
2018/09/07	3	22.40	0	0.00	22.30	3	24,644	0.01%
2018/09/04	0	0.00	0.6	22.50	22.45	-0.6	24,389	0.00%
2018/08/31	0	0.00	25	22.50	22.60	-25	24,580	-0.10%
2018/08/30	0	0.00	4.5	22.42	22.45	-4.5	24,596	-0.02%
2018/08/29	0	0.00	1.2	22.51	22.60	-1.2	24,861	0.00%
2018/08/28	0	0.00	110.4	22.40	22.45	-110.4	24,888	-0.44%	大賣/鉅額交易
2018/08/27	1.9	22.17	2.2	22.11	22.25	-0.3	24,877	0.00%
2018/08/24	1	22.25	0	0.00	22.25	1	25,024	0.00%
2018/08/23	2	22.40	4	22.40	22.35	-2	26,130	-0.01%
2018/08/22	22	22.25	571	22.20	22.25	-549	26,468	-2.07%	大賣/鉅額交易
2018/08/21	0	0.00	2	21.85	22.00	-2	26,256	-0.01%
2018/08/17	13	21.88	0	0.00	21.75	13	26,200	0.05%
2018/08/15	6	21.74	5	21.75	21.55	1	26,034	0.00%
2018/08/13	1	21.50	1	21.60	21.60	0	26,031	0.00%
2018/08/10	0	0.00	3	21.70	21.80	-3	25,809	-0.01%
2018/08/08	0	0.00	0.2	22.00	21.95	-0.2	25,510	0.00%
2018/08/07	1	21.75	6	21.85	21.65	-5	25,626	-0.02%
2018/08/03	5	21.25	0	0.00	21.30	5	25,721	0.02%
2018/08/02	0	0.00	5	21.30	21.25	-5	25,593	-0.02%
2018/08/01	0	0.00	5	21.35	21.40	-5	25,543	-0.02%
2018/07/31	3	21.17	0	0.00	21.35	3	25,618	0.01%
2018/07/30	2	20.93	1	21.00	21.00	1	25,488	0.00%
2018/07/27	2	20.95	39	20.90	20.95	-37	25,593	-0.14%
2018/07/26	2	21.00	62	21.01	21.10	-60	25,359	-0.24%
2018/07/25	39	22.41	2	22.43	22.45	37	24,594	0.15%
2018/07/24	37	22.35	0	0.00	22.35	37	24,225	0.15%
2018/07/23	33	22.05	15	22.10	22.20	18	23,943	0.08%
2018/07/18	35	21.78	3.5	21.71	21.70	31.5	23,302	0.14%
2018/07/17	1	21.80	0	0.00	21.70	1	23,322	0.00%
2018/07/16	1	21.80	4	21.70	21.70	-3	23,204	-0.01%
2018/07/13	4	21.65	3	21.75	21.80	1	23,181	0.00%
2018/07/12	0	0.00	14	21.50	21.65	-14	22,993	-0.06%
2018/07/11	1	21.10	0	0.00	21.25	1	22,821	0.00%
2018/07/10	8	21.18	0	0.00	21.15	8	22,723	0.04%
2018/07/06	8	20.86	0	0.00	20.95	8	22,809	0.04%
2018/07/05	0	0.00	38	21.00	20.90	-38	22,934	-0.17%
2018/07/03	11	21.05	9	21.18	20.95	2	23,244	0.01%
2018/07/02	3	21.17	3	21.35	21.05	0	23,287	0.00%
2018/06/28	6	20.86	0	0.00	20.90	6	23,018	0.03%
2018/06/25	1	21.10	10.4	21.01	21.15	-9.4	22,765	-0.04%
2018/06/22	4	20.86	5.2	20.95	20.90	-1.2	22,187	-0.01%
2018/06/21	8	21.00	0	0.00	21.05	8	21,835	0.04%
2018/06/20	4	21.31	1	21.35	21.20	3	21,448	0.01%
2018/06/19	0	0.00	8	21.35	21.20	-8	21,255	-0.04%
2018/06/15	2	21.50	0	0.00	21.50	2	20,993	0.01%
2018/06/14	3	21.55	9	21.55	21.40	-6	20,688	-0.03%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/07	1	21.80	1	21.85	21.90	0	20,550	0.00%
2018/06/06	1	21.60	0	0.00	21.80	1	20,481	0.00%
2018/06/05	0	0.00	7	21.44	21.50	-7	20,094	-0.03%
2018/06/01	1	21.10	0	0.00	21.10	1	19,806	0.01%
2018/05/30	2	21.05	0	0.00	21.00	2	18,518	0.01%
2018/05/29	1	21.20	1	21.20	21.30	0	18,050	0.00%
2018/05/24	6	21.15	0	0.00	21.20	6	18,530	0.03%
2018/05/23	0	0.00	1	21.20	21.15	-1	18,745	-0.01%
2018/05/22	0	0.00	5.8	21.17	21.25	-5.8	18,789	-0.03%
2018/05/21	10	21.20	0	0.00	21.25	10	19,174	0.05%
2018/05/18	1	21.20	10	21.15	21.15	-9	19,484	-0.05%
2018/05/17	0	0.00	27	21.21	21.15	-27	19,752	-0.14%
2018/05/16	0	0.00	1	21.10	21.10	-1	19,724	-0.01%
2018/05/15	21	21.20	1	21.20	21.15	20	20,236	0.10%
2018/05/14	2	20.95	10	21.25	21.20	-8	21,219	-0.04%
2018/05/11	2	20.88	10	20.90	20.90	-8	20,891	-0.04%
2018/05/10	3	20.75	5	20.75	20.80	-2	20,762	-0.01%
2018/05/08	0	0.00	58	20.70	20.70	-58	20,609	-0.28%
2018/05/03	1	20.60	8	20.75	20.55	-7	19,964	-0.04%
2018/05/02	1	20.85	0	0.00	20.85	1	19,853	0.01%
2018/04/30	10	20.98	1	20.85	21.00	9	19,823	0.05%
2018/04/26	10	20.40	1	20.40	20.55	9	19,337	0.05%
2018/04/23	3	20.25	1.5	20.17	20.15	1.5	18,664	0.01%
2018/04/20	0	0.00	3	20.32	20.35	-3	18,459	-0.02%
2018/04/19	0	0.00	1	20.20	20.20	-1	18,391	-0.01%
2018/04/18	0	0.00	0	20.10	20.10	0	18,405	0.00%
2018/04/17	2	20.08	0	0.00	20.05	2	18,418	0.01%
2018/04/16	0	0.00	4.1	20.10	20.15	-4.1	18,419	-0.02%
2018/04/13	5	20.15	1.1	20.19	20.05	4	18,429	0.02%
2018/04/12	2	19.95	0	0.00	20.10	2	18,673	0.01%
2018/04/11	0	0.00	4.3	19.98	20.00	-4.3	18,618	-0.02%
2018/04/10	2	19.65	81	19.78	19.80	-79	18,443	-0.43%
2018/04/09	10	19.45	0	0.00	19.60	10	18,617	0.05%
2018/04/02	5	19.50	32	19.55	19.50	-27	18,244	-0.15%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	1	19.50	0	19.60	19.60	1	18,061	0.01%
2018/03/28	10	19.45	0	0.00	19.50	10	17,940	0.06%
2018/03/27	20	19.45	10	19.50	19.45	10	17,863	0.06%
2018/03/26	15	19.32	0	0.00	19.35	15	17,556	0.09%
2018/03/23	4	19.39	0	0.00	19.40	4	17,404	0.02%
2018/03/22	2	19.60	10	19.69	19.60	-8	17,160	-0.05%
2018/03/20	52	19.55	0	0.00	19.50	52	17,193	0.30%
2018/03/19	2	19.45	28	19.55	19.60	-26	17,095	-0.15%
2018/03/16	4	19.30	0	0.00	19.30	4	16,798	0.02%
2018/03/15	3	19.40	0	0.00	19.35	3	16,415	0.02%
2018/03/14	7	19.49	0	0.00	19.45	7	16,414	0.04%
2018/03/13	50	19.50	0	0.00	19.55	50	16,419	0.30%
2018/03/12	3	19.43	3	19.47	19.50	0	16,407	0.00%
2018/03/09	0	0.00	2	19.35	19.40	-2	16,501	-0.01%
2018/03/08	2	19.40	1	19.40	19.35	1	16,711	0.01%
2018/03/05	1	19.30	0	0.00	19.20	1	17,229	0.01%
2018/03/02	28	19.32	0	0.00	19.35	28	17,120	0.16%
2018/03/01	2	19.35	28	19.39	19.40	-26	17,038	-0.15%
2018/02/27	3	19.45	5	19.48	19.35	-2	16,915	-0.01%
2018/02/26	0	0.00	1.6	19.50	19.50	-1.6	16,660	-0.01%
2018/02/23	0	0.00	4	19.35	19.30	-4	16,730	-0.02%
2018/02/22	2	19.25	0	0.00	19.30	2	17,184	0.01%
2018/02/21	0	0.00	4	19.25	19.30	-4	17,463	-0.02%
2018/02/09	2	18.73	0	0.00	18.70	2	16,791	0.01%
2018/02/08	1	18.80	0	0.00	18.90	1	16,543	0.01%
2018/02/07	14	18.85	0	0.00	18.65	14	16,492	0.08%
2018/02/06	47	18.65	2	18.55	18.50	45	16,036	0.28%
2018/02/05	12	18.98	0	0.00	19.10	12	14,890	0.08%
2018/02/01	2	19.35	5	19.35	19.30	-3	14,743	-0.02%
2018/01/31	13	19.21	4	19.33	19.20	9	14,772	0.06%
2018/01/26	2	19.35	2	19.45	19.45	0	14,560	0.00%
2018/01/25	3	19.37	2.2	19.46	19.50	0.8	14,466	0.01%
2018/01/24	22	19.35	0	0.00	19.45	22	14,371	0.15%
2018/01/23	0.1	19.50	0	0.00	19.55	0.1	14,207	0.00%
2018/01/17	10	19.40	0	0.00	19.50	10	14,104	0.07%
2018/01/16	1	19.45	0	0.00	19.45	1	13,944	0.01%
2018/01/15	0.9	19.50	1	19.50	19.50	-0.1	13,804	0.00%
2018/01/12	10.1	19.50	0.5	19.50	19.50	9.6	13,625	0.07%
2018/01/11	0	0.00	2	19.45	19.55	-2	13,433	-0.01%
2018/01/10	1	19.50	0	0.00	19.60	1	13,576	0.01%
2018/01/09	0	0.00	2	19.50	19.60	-2	13,486	-0.01%
2018/01/08	19	19.58	24	19.46	19.60	-5	13,493	-0.04%
2018/01/05	0	0.00	2	19.25	19.35	-2	13,108	-0.02%
2018/01/03	0	0.00	3	19.13	19.35	-3	13,256	-0.02%
2018/01/02	2	18.90	0	0.00	18.90	2	12,821	0.02%