玉山金 (2884)-台中銀-豐原券商分點個股進出

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
29.10
漲跌
▲0.10
漲幅
+0.34%
成交量
24,834張
產業
上市金融類股
3173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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/06/25	5	28.95	5.1	29.00	29.10	-0.1	29,742	0.00%
2024/06/24	0	0.00	1	29.00	29.00	-1	29,648	0.00%
2024/06/21	0	0.00	0.3	28.85	28.90	-0.3	29,922	0.00%
2024/06/20	1	28.85	4	28.93	29.00	-3	29,718	-0.01%
2024/06/19	0	0.00	5	28.93	28.95	-5	29,989	-0.02%
2024/06/18	0	0.00	5	28.80	28.85	-5	29,873	-0.02%
2024/06/17	0.1	28.70	26	28.75	28.70	-25.9	29,953	-0.09%
2024/06/14	5.1	28.70	0	0.00	28.75	5.1	30,207	0.02%
2024/06/13	7	28.81	1	28.85	28.70	6	30,815	0.02%
2024/06/12	2	28.73	0	0.00	28.75	2	31,291	0.01%
2024/06/11	0.3	28.75	0.3	28.75	28.60	0	31,762	0.00%
2024/06/07	0	0.00	4.3	28.94	28.95	-4.3	31,721	-0.01%
2024/06/06	0	0.00	1.2	28.84	28.85	-1.2	31,698	0.00%
2024/06/05	1	28.70	2	28.60	28.60	-1	31,635	0.00%
2024/06/04	2	28.25	0.7	28.38	28.35	1.3	31,708	0.00%
2024/06/03	2	28.47	12.2	28.74	28.60	-10.1	31,681	-0.03%
2024/05/31	0	0.00	18	28.68	28.60	-18	31,204	-0.06%
2024/05/30	21	27.85	2	27.85	27.70	19	29,475	0.06%
2024/05/29	20	28.03	0	0.00	27.90	20	29,317	0.07%
2024/05/27	4	28.50	3	28.60	28.65	1	29,542	0.00%
2024/05/24	7	28.29	0	0.00	28.30	7	29,801	0.02%
2024/05/23	2	28.30	0	0.00	28.65	2	29,765	0.01%
2024/05/22	10	28.60	0	0.00	28.50	10	28,969	0.03%
2024/05/21	5.9	28.75	1	29.05	28.85	4.9	28,352	0.02%
2024/05/20	6.1	29.34	0.3	29.20	29.40	5.9	27,499	0.02%
2024/05/17	0	0.00	14	28.92	29.00	-14	26,294	-0.05%
2024/05/16	0	0.00	3	28.30	28.30	-3	25,180	-0.01%
2024/05/15	11	28.09	6	28.15	28.00	5	24,945	0.02%
2024/05/14	13.4	27.99	1.2	28.00	27.90	12.2	25,005	0.05%
2024/05/10	0	0.00	18.8	28.16	28.50	-18.8	25,250	-0.07%
2024/05/09	5	28.11	14.2	28.11	27.90	-9.2	25,063	-0.04%
2024/05/08	1	28.15	2	28.15	28.25	-1	24,971	0.00%
2024/05/07	0	0.00	1.2	28.18	28.20	-1.2	24,922	0.00%
2024/05/06	18	28.13	13.3	28.02	28.10	4.8	24,685	0.02%
2024/05/03	13	27.63	53.2	27.65	27.60	-40.2	24,200	-0.17%
2024/05/02	3.2	27.63	21.3	27.75	27.45	-18.1	24,077	-0.08%
2024/04/30	0	0.00	1	27.65	27.40	-1	24,007	0.00%
2024/04/29	3.7	27.52	13	27.49	27.65	-9.3	23,856	-0.04%
2024/04/26	1	27.10	0	0.00	27.10	1	23,407	0.00%
2024/04/25	0	0.00	2	26.95	27.15	-2	23,519	-0.01%
2024/04/24	0	0.00	3.1	27.28	27.05	-3.1	23,463	-0.01%
2024/04/23	4	27.10	8.6	27.18	27.20	-4.6	23,582	-0.02%
2024/04/22	0	0.00	3	27.02	27.05	-3	23,508	-0.01%
2024/04/19	2	26.40	1.2	26.55	26.55	0.8	23,286	0.00%
2024/04/18	5	26.85	40	26.60	27.00	-35	22,782	-0.15%
2024/04/17	12.2	26.25	0	0.00	26.50	12.2	22,603	0.05%
2024/04/16	57.9	26.69	10	26.60	26.30	47.9	22,238	0.22%
2024/04/15	6.1	27.01	0	0.00	27.05	6.1	21,578	0.03%
2024/04/12	32.4	27.04	1	27.10	27.10	31.4	21,487	0.15%
2024/04/11	17.2	27.02	24	27.17	27.25	-6.9	21,342	-0.03%
2024/04/10	3.3	27.20	11.2	27.20	27.15	-8	21,272	-0.04%
2024/04/09	1.5	27.11	5	27.18	27.30	-3.5	21,201	-0.02%
2024/04/03	94.4	26.96	33.4	26.98	26.90	61	20,964	0.29%
2024/04/02	23	27.26	0.4	27.25	27.30	22.6	20,732	0.11%
2024/04/01	2	27.20	3.1	27.33	27.35	-1.1	20,725	-0.01%
2024/03/29	0	0.00	15	27.25	27.25	-15	20,636	-0.07%
2024/03/28	0	0.00	14	27.25	27.15	-14	20,438	-0.07%
2024/03/27	202.6	27.23	10	27.15	27.20	192.6	20,255	0.95%	大買/鉅額交易
2024/03/26	61.7	27.10	6	27.24	27.35	55.7	20,157	0.28%
2024/03/25	35	27.05	5	27.08	27.05	30	19,831	0.15%
2024/03/22	0.3	27.00	7.1	27.09	27.10	-6.8	19,769	-0.03%
2024/03/21	5	26.75	11.1	26.70	26.75	-6.1	19,355	-0.03%
2024/03/20	7.6	26.42	2	26.45	26.50	5.6	19,372	0.03%
2024/03/19	4	26.54	20	26.40	26.55	-16	19,384	-0.08%
2024/03/18	13.1	26.65	10	26.58	26.50	3.1	19,138	0.02%
2024/03/15	2	26.10	20	26.05	26.20	-18	18,545	-0.10%
2024/03/14	5	25.88	40	26.01	26.05	-35	17,906	-0.20%
2024/03/13	0	0.00	6	25.66	25.70	-6	17,429	-0.03%
2024/03/12	0	0.00	6	25.57	25.65	-6	17,248	-0.03%
2024/03/11	1	25.30	14	25.33	25.50	-13	17,255	-0.08%
2024/03/08	4	25.31	40.2	25.36	25.30	-36.2	17,111	-0.21%
2024/03/07	0	0.00	1.1	25.40	25.40	-1.1	16,848	-0.01%
2024/03/06	5.5	25.35	2	25.38	25.40	3.5	16,754	0.02%
2024/03/05	12	25.34	1.7	25.35	25.30	10.3	17,078	0.06%
2024/03/04	3.3	25.35	0.8	25.30	25.35	2.5	17,106	0.01%
2024/03/01	1.3	25.16	6	25.31	25.35	-4.7	17,143	-0.03%
2024/02/29	12	25.25	2.5	25.29	25.25	9.5	17,045	0.06%
2024/02/27	43	25.06	8.1	24.98	25.10	34.9	16,349	0.21%
2024/02/26	36.3	24.33	2	24.40	24.35	34.3	15,680	0.22%
2024/02/23	21.5	24.47	0	0.00	24.40	21.5	15,393	0.14%
2024/02/22	10.1	24.56	0	0.00	24.50	10.1	15,548	0.07%
2024/02/21	41.4	24.65	0	0.00	24.65	41.4	15,462	0.27%
2024/02/20	1	24.80	0	0.00	24.75	1	15,474	0.01%
2024/02/19	0	24.75	2	24.75	24.80	-2	15,942	-0.01%
2024/02/16	2	24.60	0	0.00	24.65	2	16,164	0.01%
2024/02/15	1.3	24.67	0	0.00	24.65	1.3	16,245	0.01%
2024/02/05	13.5	24.47	0	0.00	24.50	13.5	16,018	0.08%
2024/02/02	4	24.78	0	0.00	24.85	4	15,635	0.03%
2024/02/01	10	24.80	0	0.00	24.90	10	15,583	0.06%
2024/01/31	0	0.00	10	24.75	24.75	-10	15,622	-0.06%
2024/01/30	3	24.87	0	0.00	24.75	3	15,642	0.02%
2024/01/29	5	24.90	1	24.90	25.00	4	15,754	0.03%
2024/01/26	13.5	24.84	1	24.90	24.85	12.5	15,870	0.08%
2024/01/25	11	24.63	0	0.00	24.65	11	15,891	0.07%
2024/01/24	4	24.63	1	24.70	24.65	3	15,832	0.02%
2024/01/22	15.6	24.59	0	0.00	24.55	15.6	15,738	0.10%
2024/01/19	0	0.00	2	24.60	24.70	-2	15,569	-0.01%
2024/01/18	15.3	24.67	0	0.00	24.55	15.3	15,506	0.10%
2024/01/17	6.9	24.73	0	0.00	24.60	6.9	15,396	0.04%
2024/01/16	26.5	25.00	0	0.00	25.00	26.5	15,148	0.17%
2024/01/12	5	25.32	3	25.32	25.35	2	15,170	0.01%
2024/01/10	0	0.00	1	25.50	25.40	-1	15,145	-0.01%
2024/01/09	6.2	25.50	2.3	25.56	25.50	4	15,226	0.03%
2024/01/08	1.1	25.84	13	25.79	25.80	-11.9	15,229	-0.08%
2024/01/04	3	25.62	10	25.55	25.70	-7	15,318	-0.05%
2024/01/03	1.1	25.55	0	0.00	25.60	1.1	15,632	0.01%
2024/01/02	0	0.00	1	25.75	25.90	-1	15,580	-0.01%
2023/12/29	0	0.00	7.3	25.80	25.80	-7.3	15,639	-0.05%
2023/12/28	0	0.00	1.3	25.77	25.80	-1.3	15,982	-0.01%
2023/12/27	0	0.00	0.3	25.60	25.70	-0.3	15,958	0.00%
2023/12/26	0	0.00	1	25.40	25.50	-1	15,869	-0.01%
2023/12/25	4	25.33	3.2	25.40	25.35	0.8	15,844	0.01%
2023/12/21	0	0.00	5	25.30	25.40	-5	15,928	-0.03%
2023/12/19	0	0.00	11.7	25.45	25.50	-11.7	15,759	-0.07%
2023/12/18	0	0.00	0.2	25.65	25.65	-0.2	15,928	0.00%
2023/12/14	0	0.00	93.9	25.63	25.75	-93.9	15,631	-0.60%
2023/12/13	5	25.50	0	0.00	25.45	5	15,320	0.03%
2023/12/12	0.1	25.50	0	0.00	25.50	0.1	15,780	0.00%
2023/12/11	1	25.60	10.1	25.45	25.60	-9.1	15,935	-0.06%
2023/12/08	2	25.55	3	25.57	25.60	-1	15,933	-0.01%
2023/12/07	0	0.00	3	25.40	25.50	-3	15,995	-0.02%
2023/12/06	0.3	25.50	0	0.00	25.55	0.3	16,053	0.00%
2023/12/04	6	25.20	10	25.25	25.25	-4	15,964	-0.03%
2023/12/01	13.3	25.27	9.1	25.35	25.25	4.3	16,050	0.03%
2023/11/30	0.1	25.55	5	25.60	25.60	-4.9	15,938	-0.03%
2023/11/29	1	25.60	6.2	25.70	25.55	-5.2	15,390	-0.03%
2023/11/28	2	25.63	3	25.45	25.70	-1	15,247	-0.01%
2023/11/24	0	0.00	9.4	25.43	25.50	-9.4	15,446	-0.06%
2023/11/22	0	0.00	7.5	25.58	25.50	-7.5	15,421	-0.05%
2023/11/21	3	25.65	53.5	25.47	25.70	-50.5	15,392	-0.33%
2023/11/20	0.2	25.15	24.8	25.16	25.20	-24.7	15,160	-0.16%
2023/11/17	0	0.00	21	25.19	25.15	-21	15,128	-0.14%
2023/11/16	0	0.00	2.1	24.85	25.15	-2.1	15,028	-0.01%
2023/11/15	1	24.55	0	0.00	24.60	1	14,492	0.01%
2023/11/14	7	24.47	5	24.50	24.50	2	14,218	0.01%
2023/11/13	4	24.51	0.8	24.50	24.50	3.2	14,179	0.02%
2023/11/09	0	0.00	3	24.50	24.45	-3	14,577	-0.02%
2023/11/08	3	24.52	5	24.55	24.55	-2	14,809	-0.01%
2023/11/07	0.1	24.45	3	24.45	24.50	-2.9	14,679	-0.02%
2023/11/06	4	24.47	0	0.00	24.55	4	14,703	0.03%
2023/11/03	0.1	24.40	6	24.40	24.35	-5.9	14,523	-0.04%
2023/11/02	0	0.00	17	24.19	24.15	-17	14,579	-0.12%
2023/11/01	1	23.85	0	0.00	23.85	1	14,552	0.01%
2023/10/31	3	23.83	0	0.00	23.85	3	14,678	0.02%
2023/10/30	2	23.85	0	0.00	23.85	2	14,894	0.01%
2023/10/27	1.2	24.00	9	23.95	24.00	-7.8	14,857	-0.05%
2023/10/26	3.1	23.84	0	0.00	23.80	3.1	15,070	0.02%
2023/10/25	1.7	23.97	0.1	24.00	23.95	1.6	15,050	0.01%
2023/10/24	1.4	23.93	0	0.00	23.95	1.4	15,626	0.01%
2023/10/23	4	23.95	0	0.00	24.05	4	16,228	0.02%
2023/10/20	6.3	24.02	1	23.95	24.00	5.3	16,482	0.03%
2023/10/19	1.1	24.30	0	0.00	24.20	1.1	16,384	0.01%
2023/10/17	0	24.65	1	24.65	24.70	-1	16,772	-0.01%
2023/10/16	0	24.65	0	0.00	24.70	0	16,846	0.00%
2023/10/13	1	24.65	5	24.65	24.65	-4	16,874	-0.02%
2023/10/12	3	24.65	0	0.00	24.75	3	17,048	0.02%
2023/10/11	3.2	24.49	6	24.59	24.60	-2.8	17,071	-0.02%
2023/10/06	2.3	24.11	0	0.00	24.20	2.3	16,857	0.01%
2023/10/05	8	23.94	11	24.00	24.00	-3	16,946	-0.02%
2023/10/04	70	23.83	2	23.85	23.80	68	16,918	0.40%
2023/10/03	22.4	24.10	0	0.00	24.10	22.4	16,657	0.13%
2023/10/02	1	24.20	0	0.00	24.15	1	16,730	0.01%
2023/09/27	2	24.10	3	24.15	24.15	-1	17,375	-0.01%
2023/09/26	1.3	24.11	0	0.00	24.15	1.3	17,441	0.01%
2023/09/25	0	24.25	1.3	24.30	24.30	-1.3	17,418	-0.01%
2023/09/21	2.8	24.15	2	24.10	24.05	0.8	17,755	0.00%
2023/09/20	0	0.00	4	24.35	24.35	-4	17,558	-0.02%
2023/09/19	1.7	24.44	1	24.45	24.45	0.7	17,476	0.00%
2023/09/18	0.2	24.45	1	24.40	24.45	-0.8	17,648	0.00%
2023/09/15	6	24.59	0	0.00	24.40	6	17,710	0.03%
2023/09/14	13	24.57	0.7	24.80	24.80	12.3	17,220	0.07%
2023/09/13	8	24.21	1	24.30	24.30	7	17,044	0.04%
2023/09/12	1	24.10	8	24.20	24.25	-7	17,281	-0.04%
2023/09/11	2.1	24.10	0	0.00	24.15	2.1	17,201	0.01%
2023/09/08	18	24.16	0	0.00	24.20	18	17,161	0.10%
2023/09/07	4.2	24.25	0	0.00	24.20	4.2	17,201	0.02%
2023/09/06	11	24.40	4.1	24.38	24.35	6.9	17,154	0.04%
2023/09/05	1.7	24.60	2	24.55	24.50	-0.4	17,051	0.00%
2023/09/04	10.8	24.60	1.6	24.65	24.60	9.2	17,088	0.05%
2023/09/01	7	24.60	0	0.00	24.55	7	17,206	0.04%
2023/08/31	25.4	24.78	5	24.75	24.45	20.4	17,334	0.12%
2023/08/30	1.7	24.87	0.2	24.90	24.80	1.5	17,105	0.01%
2023/08/29	0	24.65	1	24.55	24.60	-1	17,267	-0.01%
2023/08/28	0	24.60	3	24.55	24.50	-3	17,312	-0.02%
2023/08/25	5.5	24.41	0	0.00	24.35	5.5	17,853	0.03%
2023/08/24	4.1	24.40	2	24.40	24.40	2.1	17,935	0.01%
2023/08/23	10.4	24.55	1	24.60	24.55	9.4	17,763	0.05%
2023/08/22	13.2	24.67	0	0.00	24.65	13.2	17,798	0.07%
2023/08/21	1	24.85	6	24.85	24.85	-5	17,833	-0.03%
2023/08/18	4.3	24.63	1	24.60	24.60	3.3	17,896	0.02%
2023/08/17	6.7	24.53	2	24.35	24.50	4.7	17,943	0.03%
2023/08/16	18	24.60	22	24.62	24.55	-4	17,968	-0.02%
2023/08/15	7.6	25.14	10	25.10	25.00	-2.4	18,074	-0.01%
2023/08/14	8.4	25.47	0	0.00	25.35	8.4	18,157	0.05%
2023/08/11	2.6	25.81	2	25.90	25.70	0.6	18,303	0.00%
2023/08/10	11	25.85	0	0.00	25.85	11	18,654	0.06%
2023/08/09	11.3	25.70	0	0.00	25.90	11.3	18,587	0.06%
2023/08/08	3	25.68	0	0.00	25.60	3	18,629	0.02%
2023/08/07	13	25.69	0	0.00	25.75	13	18,521	0.07%
2023/08/04	1.6	25.69	1	25.60	25.55	0.6	19,029	0.00%
2023/08/02	5.3	25.69	0	0.00	25.65	5.3	19,034	0.03%
2023/08/01	1	25.85	0	0.00	25.95	1	18,926	0.01%
2023/07/31	0.6	25.90	0	0.00	25.85	0.6	18,911	0.00%
2023/07/28	1	25.90	1	26.00	25.95	0	18,840	0.00%
2023/07/27	5	25.95	0	0.00	26.00	5	19,073	0.03%
2023/07/26	1.3	26.67	29	26.77	26.95	-27.7	18,746	-0.15%
2023/07/25	20.1	26.30	39	26.44	26.55	-18.9	18,198	-0.10%
2023/07/24	0.1	26.35	0.1	26.35	26.25	0	17,976	0.00%
2023/07/21	2	26.50	1	26.60	26.45	1	17,922	0.01%
2023/07/20	0.4	26.55	4.9	26.51	26.60	-4.5	17,686	-0.03%
2023/07/19	0	0.00	6	26.48	26.45	-6	17,536	-0.03%
2023/07/18	3	26.40	14.6	26.40	26.45	-11.6	17,454	-0.07%
2023/07/17	0	0.00	67.2	26.41	26.45	-67.2	17,439	-0.39%
2023/07/14	5	26.10	10	26.10	26.30	-5	17,330	-0.03%
2023/07/13	0	0.00	7	26.02	26.00	-7	17,212	-0.04%
2023/07/12	1	25.80	0	0.00	25.95	1	17,202	0.01%
2023/07/11	3	25.70	3	25.65	25.80	0	17,178	0.00%
2023/07/10	12	25.39	0	0.00	25.45	12	17,133	0.07%
2023/07/07	12	25.53	0.8	25.70	25.55	11.2	17,090	0.07%
2023/07/06	21.7	25.93	0	0.00	25.80	21.7	17,046	0.13%
2023/07/05	0	0.00	10	26.15	26.15	-10	16,503	-0.06%
2023/07/04	20.1	26.10	2	26.00	26.05	18.1	16,516	0.11%
2023/07/03	0	0.00	8	26.15	26.20	-8	17,050	-0.05%
2023/06/30	0	0.00	1	26.10	26.05	-1	17,383	-0.01%
2023/06/29	0.4	26.09	0	0.00	25.95	0.4	17,356	0.00%
2023/06/28	1	26.15	0	0.00	26.10	1	17,343	0.01%
2023/06/27	4	26.20	1	26.20	26.20	3	17,375	0.02%
2023/06/26	0	26.35	0	0.00	26.35	0	17,445	0.00%
2023/06/21	10	26.30	12.1	26.35	26.40	-2.1	17,372	-0.01%
2023/06/20	10	26.20	1	26.30	26.30	9	17,509	0.05%
2023/06/19	10	26.15	5	26.15	26.30	5	17,602	0.03%
2023/06/16	1.7	26.17	2.1	26.27	26.20	-0.4	17,763	0.00%
2023/06/15	2.7	26.21	0.6	26.26	26.25	2.1	17,695	0.01%
2023/06/14	0	26.25	0	0.00	26.25	0	18,005	0.00%
2023/06/13	0	0.00	2	26.30	26.30	-2	18,799	-0.01%
2023/06/12	0.2	26.25	12	26.38	26.20	-11.8	18,972	-0.06%
2023/06/09	11.9	26.64	1	26.60	26.50	10.9	19,209	0.06%
2023/06/08	10.4	26.55	33	26.50	26.60	-22.6	19,690	-0.11%
2023/06/07	11.4	26.60	0.5	26.55	26.70	10.9	20,013	0.05%
2023/06/06	0.4	26.50	8	26.58	26.55	-7.6	20,186	-0.04%
2023/06/05	0.2	26.25	8.6	26.45	26.35	-8.4	20,288	-0.04%
2023/06/02	0	0.00	2	26.10	26.00	-2	20,283	-0.01%
2023/06/01	2	25.85	0	0.00	25.85	2	20,341	0.01%
2023/05/31	1	25.90	0	0.00	25.90	1	20,433	0.00%
2023/05/30	0	0.00	2.1	25.86	25.90	-2.1	20,093	-0.01%
2023/05/29	8.6	25.90	1	25.90	25.80	7.6	20,295	0.04%
2023/05/26	15.5	25.91	0	0.00	25.75	15.5	21,019	0.07%
2023/05/25	5.5	25.85	0.5	25.90	25.80	5	21,338	0.02%
2023/05/24	1	25.95	2	26.05	26.10	-1	21,844	0.00%
2023/05/23	0.3	26.17	2.3	26.10	26.10	-2	24,309	-0.01%
2023/05/22	0	0.00	0.3	26.20	26.20	-0.3	24,670	0.00%
2023/05/19	5.2	26.22	18	26.21	26.30	-12.8	24,822	-0.05%
2023/05/18	0.6	25.90	19.4	25.96	26.00	-18.8	24,535	-0.08%
2023/05/17	1.6	25.63	16.8	25.81	25.90	-15.2	24,518	-0.06%
2023/05/16	0	0.00	5	25.51	25.70	-5	24,504	-0.02%
2023/05/15	0	0.00	3	25.32	25.30	-3	24,649	-0.01%
2023/05/12	34	25.25	0.7	25.30	25.25	33.3	24,732	0.13%
2023/05/11	3	25.35	0.5	25.35	25.45	2.5	24,717	0.01%
2023/05/10	5	25.20	7.1	25.45	25.50	-2.1	24,967	-0.01%
2023/05/09	0	0.00	1	25.00	25.05	-1	24,612	0.00%
2023/05/08	3.6	25.00	7.1	24.99	24.95	-3.5	24,684	-0.01%
2023/05/05	0	24.95	1	24.95	24.95	-1	24,564	0.00%
2023/05/04	0	0.00	2	24.85	24.90	-2	24,734	-0.01%
2023/05/03	2	24.80	14.7	24.76	24.80	-12.7	24,849	-0.05%
2023/05/02	15.6	24.66	3	24.65	24.90	12.6	25,028	0.05%
2023/04/28	0.1	24.95	28	24.85	24.95	-27.9	25,602	-0.11%
2023/04/27	1	24.70	0	0.00	24.80	1	25,915	0.00%
2023/04/26	2	24.85	20	24.90	24.95	-18	26,074	-0.07%
2023/04/25	0	0.00	13	24.90	24.95	-13	26,059	-0.05%
2023/04/21	0.5	24.90	1	24.95	24.85	-0.5	26,318	0.00%
2023/04/20	0	0.00	0.1	25.00	24.90	-0.1	26,408	0.00%
2023/04/19	3	25.10	0	0.00	25.05	3	26,893	0.01%
2023/04/18	1	25.15	14	25.19	25.30	-13	26,824	-0.05%
2023/04/17	2	25.18	0	0.00	25.25	2	26,845	0.01%
2023/04/14	0.1	25.25	38.5	25.30	25.45	-38.4	26,928	-0.14%
2023/04/13	0	0.00	2	25.20	25.30	-2	26,870	-0.01%
2023/04/12	0	0.00	21	25.22	25.30	-21	26,846	-0.08%
2023/04/11	0.4	25.25	7	25.16	25.25	-6.6	26,870	-0.02%
2023/04/07	1.1	24.92	15	24.96	25.00	-13.9	26,718	-0.05%
2023/04/06	11.4	25.42	27	25.45	25.45	-15.6	26,524	-0.06%
2023/03/31	0.1	25.30	3	25.23	25.30	-2.9	25,953	-0.01%
2023/03/30	2	24.95	23	24.98	25.00	-21	25,577	-0.08%
2023/03/29	0	0.00	19.1	24.88	24.90	-19.1	25,366	-0.08%
2023/03/28	6	24.75	11	24.70	24.80	-5	25,574	-0.02%
2023/03/27	0	0.00	1	24.65	24.70	-1	25,631	0.00%
2023/03/24	15	24.60	5	24.67	24.70	10	25,780	0.04%
2023/03/23	10.3	24.62	17	24.57	24.65	-6.7	25,780	-0.03%
2023/03/22	3	24.45	21	24.45	24.45	-18	25,746	-0.07%
2023/03/21	11	24.00	11	24.01	23.95	0	25,969	0.00%
2023/03/20	1	23.70	12	23.65	23.75	-11	25,940	-0.04%
2023/03/16	105.1	23.54	0	0.00	23.55	105.1	25,737	0.41%	大買/鉅額交易
2023/03/15	18.6	24.13	3	24.17	24.00	15.6	25,346	0.06%
2023/03/14	18.4	24.10	7	24.09	24.05	11.4	25,227	0.05%
2023/03/13	22.1	24.27	0	0.00	24.35	22.1	24,999	0.09%
2023/03/10	25.5	24.63	1	24.65	24.55	24.5	24,830	0.10%
2023/03/09	3.1	24.82	0	0.00	24.85	3.1	24,730	0.01%
2023/03/08	12	24.92	5	24.94	25.00	7	25,046	0.03%
2023/03/07	5	24.90	3	24.93	25.00	2	25,186	0.01%
2023/03/06	0	0.00	5.1	24.83	24.85	-5.1	25,275	-0.02%
2023/03/03	50.9	24.74	5	24.72	24.65	45.9	25,394	0.18%
2023/03/02	14.1	24.77	1	24.65	24.70	13.1	25,413	0.05%
2023/03/01	5	24.81	50	24.75	24.80	-45	25,464	-0.18%
2023/02/24	11.2	24.90	10.3	24.95	24.95	1	25,274	0.00%
2023/02/23	35.9	24.92	20.5	24.96	24.95	15.3	24,712	0.06%
2023/02/22	33.6	24.74	1	24.85	24.90	32.6	24,520	0.13%
2023/02/21	97.9	24.72	43.1	24.71	24.75	54.8	24,211	0.23%
2023/02/20	3.1	25.85	22.5	25.88	26.00	-19.4	22,032	-0.09%
2023/02/17	22.2	25.41	4	25.35	25.40	18.2	22,020	0.08%
2023/02/16	11	25.15	20	25.20	25.10	-9	22,302	-0.04%
2023/02/15	2	25.13	25	25.10	25.05	-23	22,859	-0.10%
2023/02/14	42	25.32	4	25.29	25.25	38	22,744	0.17%
2023/02/13	1.3	25.03	35	24.90	25.20	-33.8	22,744	-0.15%
2023/02/10	33	24.74	76	24.73	24.70	-43	22,403	-0.19%
2023/02/09	0.5	24.60	26	24.62	24.60	-25.5	22,403	-0.11%
2023/02/08	125	24.46	0	0.00	24.50	125	22,448	0.56%	大買/鉅額交易
2023/02/07	11.4	24.46	1	24.50	24.40	10.4	22,204	0.05%
2023/02/06	13	24.55	0	0.00	24.50	13	22,109	0.06%
2023/02/03	3	24.70	0	0.00	24.70	3	21,991	0.01%
2023/02/02	1.1	24.65	0.5	24.80	24.65	0.7	22,066	0.00%
2023/02/01	2.2	24.63	0	0.00	24.65	2.2	21,983	0.01%
2023/01/31	2	24.58	0	0.00	24.50	2	22,091	0.01%
2023/01/30	1	24.45	20	24.60	24.90	-19	21,892	-0.09%
2023/01/17	7	24.29	0	0.00	24.15	7	21,493	0.03%
2023/01/16	4	24.40	4	24.45	24.45	0	21,542	0.00%
2023/01/13	3	24.28	1	24.30	24.25	2	21,747	0.01%
2023/01/12	3.1	24.16	1.4	24.14	24.05	1.7	22,253	0.01%
2023/01/11	9.1	24.26	1	24.45	24.20	8.1	22,618	0.04%
2023/01/10	5.2	24.45	1	24.35	24.50	4.2	23,176	0.02%
2023/01/09	1.2	24.49	24.2	24.43	24.60	-22.9	23,482	-0.10%
2023/01/06	9	23.98	5	23.95	23.95	4	23,520	0.02%
2023/01/05	3	23.95	2	24.00	24.00	1	24,293	0.00%
2023/01/04	24.1	23.82	0	0.00	23.80	24.1	24,469	0.10%
2023/01/03	2.1	23.91	5	24.10	24.00	-2.9	24,994	-0.01%
2022/12/30	0	24.15	0	0.00	24.05	0	25,089	0.00%
2022/12/29	10	23.96	0	0.00	24.10	10	25,674	0.04%
2022/12/28	6	24.10	0	0.00	24.05	6	25,844	0.02%
2022/12/27	0	0.00	2	24.30	24.30	-2	26,088	-0.01%
2022/12/23	1	24.10	0	0.00	24.10	1	26,908	0.00%
2022/12/22	1	24.30	2	24.23	24.35	-1	27,330	0.00%
2022/12/21	1	24.00	2	24.08	24.10	-1	27,681	0.00%
2022/12/20	11	23.95	1	24.00	24.00	10	27,990	0.04%
2022/12/19	1.1	24.10	12	24.20	24.30	-10.9	28,030	-0.04%
2022/12/16	1.5	24.29	0	0.00	24.25	1.5	28,079	0.01%
2022/12/15	1	24.50	0	0.00	24.60	1	28,313	0.00%
2022/12/14	0	24.60	5	24.62	24.65	-5	28,358	-0.02%
2022/12/13	10	24.27	0.1	24.75	24.20	9.9	28,309	0.03%
2022/12/12	4.3	24.59	0	0.00	24.55	4.3	27,953	0.02%
2022/12/09	8	24.62	10	24.65	24.65	-2	28,309	-0.01%
2022/12/08	5	24.65	13.1	24.55	24.65	-8.1	28,421	-0.03%
2022/12/07	0	0.00	2	24.43	24.40	-2	28,384	-0.01%
2022/12/06	30.2	24.10	0.1	24.25	24.20	30.1	28,176	0.11%
2022/12/05	5	24.45	0	0.00	24.25	5	28,230	0.02%
2022/12/02	48.1	24.23	0	0.00	24.15	48.1	28,164	0.17%
2022/12/01	31.1	24.77	6.7	24.55	24.60	24.4	28,065	0.09%
2022/11/30	14.7	24.76	1.2	24.78	24.80	13.5	27,907	0.05%
2022/11/29	3	24.40	0	0.00	24.50	3	27,597	0.01%
2022/11/28	24.2	23.82	2	24.13	24.10	22.2	27,285	0.08%
2022/11/25	7.4	24.00	0	24.15	24.15	7.4	27,359	0.03%
2022/11/24	6.1	24.15	3.6	24.18	24.25	2.5	27,342	0.01%
2022/11/23	5.2	23.94	16	23.98	24.00	-10.8	27,320	-0.04%
2022/11/22	0.1	23.70	0	0.00	23.75	0.1	27,186	0.00%
2022/11/21	6.2	23.46	0.1	23.60	23.75	6.1	27,053	0.02%
2022/11/18	5	23.56	1	23.60	23.70	4	26,863	0.01%
2022/11/17	13.2	23.69	2.1	23.65	23.75	11	26,730	0.04%
2022/11/16	0.1	24.00	4	23.96	24.00	-3.9	26,587	-0.01%
2022/11/15	1	24.10	3	23.98	24.20	-2	26,305	-0.01%
2022/11/14	12.1	23.96	35	24.00	24.05	-22.9	25,900	-0.09%
2022/11/11	28.1	23.89	46	23.92	24.00	-17.9	25,449	-0.07%
2022/11/10	22.4	23.23	6.1	23.26	23.20	16.3	24,852	0.07%
2022/11/09	29.1	23.42	0	0.00	23.45	29.1	24,785	0.12%
2022/11/08	5	23.44	0.9	23.51	23.50	4.1	24,490	0.02%
2022/11/07	6	23.33	1	23.25	23.50	5	24,427	0.02%
2022/11/04	2.3	22.92	0	0.00	23.05	2.3	24,457	0.01%
2022/11/03	5	23.05	0	0.00	23.05	5	24,429	0.02%
2022/11/02	5	23.32	0	23.35	23.25	5	24,583	0.02%
2022/11/01	3.2	23.50	0	0.00	23.40	3.2	24,560	0.01%
2022/10/31	6	23.36	10	23.35	23.20	-4	24,549	-0.02%
2022/10/28	0.2	23.30	0	0.00	23.15	0.2	24,458	0.00%
2022/10/27	39	23.28	13.8	23.27	23.10	25.2	24,668	0.10%
2022/10/26	16	22.95	30	23.34	23.20	-14	24,592	-0.06%
2022/10/25	6.5	22.69	0	0.00	22.80	6.5	24,368	0.03%
2022/10/24	1	22.70	2	22.80	22.85	-1	24,346	0.00%
2022/10/21	11	22.92	30.4	23.10	22.95	-19.4	24,367	-0.08%
2022/10/20	6	22.16	5	22.10	22.55	1	24,420	0.00%
2022/10/19	15.3	22.70	0	0.00	22.50	15.3	24,148	0.06%
2022/10/18	7.6	22.95	0	0.00	23.00	7.6	24,006	0.03%
2022/10/17	9.3	23.11	5	23.15	23.10	4.3	23,675	0.02%
2022/10/14	21.1	23.65	2.1	23.77	23.55	19	23,619	0.08%
2022/10/13	18.9	23.78	13	23.59	23.75	5.9	23,349	0.03%
2022/10/12	9	24.21	3	24.55	24.60	6	22,797	0.03%
2022/10/11	16.8	24.57	19.8	24.48	24.40	-2.9	22,867	-0.01%
2022/10/07	2	25.28	0	0.00	25.30	2	22,305	0.01%
2022/10/06	7.7	25.31	5	25.30	25.45	2.7	22,453	0.01%
2022/10/05	9	25.33	2	25.30	25.25	7	22,312	0.03%
2022/10/04	11.1	25.37	0	0.00	25.30	11.1	22,603	0.05%
2022/10/03	49	25.32	5.8	25.46	25.35	43.2	23,041	0.19%
2022/09/30	11	25.80	0	0.00	25.75	11	22,887	0.05%
2022/09/29	5	25.99	17	25.90	26.10	-12	22,759	-0.05%
2022/09/28	14.1	26.14	0	0.00	26.10	14.1	22,658	0.06%
2022/09/27	20	26.19	0	0.00	26.15	20	22,376	0.09%
2022/09/26	8.4	26.43	6	26.41	26.35	2.4	22,217	0.01%
2022/09/23	1.1	26.80	33	26.70	26.75	-31.9	22,276	-0.14%
2022/09/22	10.2	26.83	3	26.90	26.80	7.2	22,245	0.03%
2022/09/21	2	27.28	0	0.00	27.30	2	21,945	0.01%
2022/09/20	1	27.40	7.7	27.41	27.40	-6.7	21,898	-0.03%
2022/09/19	0.1	27.55	1.4	27.43	27.40	-1.3	21,916	-0.01%
2022/09/16	0.1	27.55	70	27.40	27.40	-69.9	21,998	-0.32%
2022/09/14	6.3	27.47	0	0.00	27.40	6.3	21,826	0.03%
2022/09/13	0	0.00	0.1	27.85	27.75	-0.1	21,825	0.00%
2022/09/12	2	27.65	2	27.75	27.75	0	21,909	0.00%
2022/09/08	0	0.00	0.5	27.45	27.50	-0.5	22,215	0.00%
2022/09/07	23	27.31	0	0.00	27.30	23	22,493	0.10%
2022/09/05	36.4	27.60	3	27.60	27.55	33.4	22,607	0.15%
2022/09/02	2.8	27.70	0.6	27.76	27.60	2.2	22,677	0.01%
2022/09/01	12.1	27.70	0	0.00	27.65	12.1	22,680	0.05%
2022/08/31	1.2	27.91	48	28.08	28.20	-46.8	22,507	-0.21%
2022/08/30	4.4	27.72	6	27.62	27.65	-1.7	22,279	-0.01%
2022/08/29	17.7	27.63	6.2	27.61	27.70	11.5	22,262	0.05%
2022/08/26	15.2	27.92	1	28.05	28.00	14.2	22,205	0.06%
2022/08/25	10	27.86	1	27.85	27.80	9	22,389	0.04%
2022/08/24	20.1	27.63	0	0.00	27.65	20.1	22,660	0.09%
2022/08/23	4.4	27.58	0	0.00	27.55	4.4	23,486	0.02%
2022/08/22	12	27.80	0	0.00	27.80	12	23,625	0.05%
2022/08/19	0	0.00	12	28.15	28.05	-12	23,772	-0.05%
2022/08/18	16	28.01	0.5	28.20	28.05	15.5	24,571	0.06%
2022/08/17	4.1	28.20	5	28.25	28.25	-0.9	24,592	0.00%
2022/08/16	51.2	28.15	1	28.25	28.30	50.2	24,579	0.20%
2022/08/15	2	28.35	6	28.48	28.35	-4	24,915	-0.02%
2022/08/12	20	28.38	20	28.55	28.45	0	25,136	0.00%
2022/08/11	2	28.35	26.5	28.46	28.50	-24.5	25,489	-0.10%
2022/08/10	20	28.15	2.2	28.26	28.15	17.9	25,919	0.07%
2022/08/09	14.2	28.01	11	28.08	28.10	3.2	26,201	0.01%
2022/08/08	5	27.49	0	0.00	27.60	5	26,293	0.02%
2022/08/04	0	0.00	1	27.20	27.30	-1	27,340	0.00%
2022/08/03	5	27.04	0	0.00	27.20	5	27,583	0.02%
2022/08/02	1	27.30	24	27.24	27.35	-23	28,013	-0.08%
2022/08/01	14.1	27.23	0	0.00	27.20	14.1	28,162	0.05%
2022/07/29	46.2	27.44	0	0.00	27.50	46.2	28,435	0.16%
2022/07/28	19	27.45	1	27.65	27.65	18	28,289	0.06%
2022/07/27	3	29.15	10	29.25	29.35	-7	28,025	-0.02%
2022/07/25	1	29.05	0	0.00	29.15	1	27,790	0.00%
2022/07/22	1	28.90	1	28.65	29.05	0	27,909	0.00%
2022/07/20	54	28.06	0	0.00	27.85	54	27,933	0.19%
2022/07/19	11	27.79	0	0.00	27.85	11	27,927	0.04%
2022/07/18	4	27.55	4	27.78	28.00	0	28,027	0.00%
2022/07/15	1.1	27.21	0	0.00	27.20	1.1	27,870	0.00%
2022/07/14	2	27.48	0	0.00	27.40	2	27,967	0.01%
2022/07/13	4	27.00	0	0.00	27.10	4	27,947	0.01%
2022/07/12	7.1	26.61	0	0.00	26.50	7.1	28,125	0.03%
2022/07/11	24	27.19	1.5	27.22	27.05	22.5	27,990	0.08%
2022/07/08	3.1	28.48	2	28.35	28.30	1.1	28,352	0.00%
2022/07/07	3	28.43	1	28.70	28.60	2	28,510	0.01%
2022/07/04	0	0.00	4	29.10	28.95	-4	29,590	-0.01%
2022/07/01	0.2	29.10	9.3	29.15	29.10	-9.1	30,456	-0.03%
2022/06/30	1	29.20	0.2	29.25	29.00	0.8	30,507	0.00%
2022/06/29	0	0.00	20	29.55	29.40	-20	30,565	-0.07%
2022/06/27	20	29.80	0	0.00	29.70	20	30,904	0.06%
2022/06/24	0	0.00	5	29.70	29.65	-5	31,025	-0.02%
2022/06/23	0	0.00	41	29.45	29.40	-41	31,097	-0.13%
2022/06/22	42	28.96	0.2	29.00	28.95	41.8	30,976	0.14%
2022/06/21	0	0.00	43.2	29.49	29.50	-43.2	30,840	-0.14%
2022/06/20	45.2	29.04	13	29.52	29.00	32.2	30,838	0.10%
2022/06/17	5.2	29.06	5	29.25	29.10	0.2	30,830	0.00%
2022/06/16	8	29.61	3	29.40	29.50	5	30,482	0.02%
2022/06/15	13	29.13	1	29.30	29.15	12	30,603	0.04%
2022/06/14	12	29.26	3.4	29.24	29.45	8.6	30,745	0.03%
2022/06/13	5.2	28.87	0	0.00	28.90	5.2	30,810	0.02%
2022/06/10	0	0.00	1	29.35	29.15	-1	30,665	0.00%
2022/06/09	24	29.07	0	0.00	29.15	24	30,719	0.08%
2022/06/08	0	0.00	1	29.60	29.50	-1	30,664	0.00%
2022/06/07	1	29.35	0	0.00	29.35	1	30,891	0.00%
2022/06/06	5	29.57	11	29.40	29.60	-6	31,008	-0.02%
2022/06/02	1	29.55	0	0.00	29.55	1	31,306	0.00%
2022/06/01	4	30.04	10	30.00	29.80	-6	31,558	-0.02%
2022/05/31	1	29.75	0.5	29.85	30.60	0.5	31,353	0.00%
2022/05/27	8	28.87	13	29.22	29.40	-5	30,477	-0.02%
2022/05/26	29	28.83	115	28.85	28.80	-86	30,519	-0.28%	大賣/
2022/05/25	3	29.62	30	29.50	29.55	-27	30,243	-0.09%
2022/05/24	30	29.60	2	29.60	29.45	28	30,635	0.09%
2022/05/23	45	29.10	51	29.41	29.45	-6	30,589	-0.02%
2022/05/20	1	28.85	1	29.20	28.90	0	30,556	0.00%
2022/05/19	8.6	28.79	0	0.00	28.75	8.6	30,358	0.03%
2022/05/18	4	29.50	3	29.32	29.60	1	29,968	0.00%
2022/05/17	142.2	28.68	0	0.00	28.60	142.2	29,719	0.48%	大買/鉅額交易
2022/05/16	23	29.02	4.9	29.04	29.10	18.1	29,628	0.06%
2022/05/13	7.2	29.33	8	29.41	29.45	-0.8	29,513	0.00%
2022/05/12	7.2	29.70	52	29.99	29.50	-44.8	29,045	-0.15%
2022/05/11	1	30.30	2	30.40	30.65	-1	28,676	0.00%
2022/05/10	4	30.32	19	30.20	30.35	-15	28,560	-0.05%
2022/05/09	9.3	30.85	2	30.88	30.70	7.3	28,178	0.03%
2022/05/06	6	31.57	0.4	31.70	31.80	5.6	28,159	0.02%
2022/05/05	11.6	32.32	4	32.05	32.10	7.6	28,325	0.03%
2022/05/04	9	32.57	2	32.40	32.40	7	28,119	0.02%
2022/05/03	60	32.78	1	33.00	32.70	59	28,203	0.21%
2022/04/29	3	33.45	6.5	33.58	33.85	-3.5	27,989	-0.01%
2022/04/28	1	33.25	0	0.00	33.30	1	27,975	0.00%
2022/04/27	7	32.92	4.7	33.04	33.20	2.4	27,580	0.01%
2022/04/26	0	0.00	20	33.15	33.45	-20	27,301	-0.07%
2022/04/25	5.3	32.56	3	32.15	32.45	2.3	26,959	0.01%
2022/04/22	2.2	32.50	4	33.01	33.00	-1.8	26,784	-0.01%
2022/04/21	67	32.19	0.1	32.40	32.20	66.9	26,673	0.25%
2022/04/20	3.8	32.22	6.2	31.96	32.50	-2.4	26,892	-0.01%
2022/04/19	0.5	32.20	3	32.25	32.15	-2.5	26,908	-0.01%
2022/04/18	19.5	32.22	43.8	32.07	32.20	-24.3	26,963	-0.09%
2022/04/15	2.1	33.60	12	33.28	33.30	-10	26,415	-0.04%
2022/04/14	24.8	33.88	11	34.18	33.35	13.8	26,342	0.05%
2022/04/13	8	35.12	24	35.32	35.25	-16	25,645	-0.06%
2022/04/12	4.6	34.91	0	0.00	35.15	4.6	25,441	0.02%
2022/04/11	12	34.96	3	35.37	35.35	9	25,024	0.04%
2022/04/08	4.7	34.01	113	34.71	34.85	-108.4	24,284	-0.45%	大賣/鉅額交易
2022/04/07	25	34.25	21.1	34.25	33.75	3.9	23,842	0.02%
2022/04/06	2.2	33.49	25.3	33.25	34.05	-23.1	22,977	-0.10%
2022/04/01	10	32.94	2	33.10	33.00	8	22,610	0.04%
2022/03/31	9.2	33.08	71.1	33.09	33.05	-62	22,363	-0.28%
2022/03/30	5.6	32.61	5.6	32.79	32.85	0	22,078	0.00%
2022/03/29	0.4	32.15	15.1	32.32	32.30	-14.7	21,769	-0.07%
2022/03/28	32	31.60	6.2	31.79	32.10	25.8	21,517	0.12%
2022/03/25	6	31.78	22.4	31.71	31.80	-16.4	21,349	-0.08%
2022/03/24	8	31.75	7	31.73	31.80	1	21,255	0.00%
2022/03/23	1	31.59	5.2	31.58	31.70	-4.2	21,237	-0.02%
2022/03/22	2.3	31.15	2.1	31.20	31.40	0.2	20,979	0.00%
2022/03/21	0.1	31.15	0.5	31.15	31.15	-0.4	20,700	0.00%
2022/03/18	1.3	31.08	7.9	31.07	31.05	-6.6	20,610	-0.03%
2022/03/17	0	0.00	2.6	31.01	30.90	-2.6	20,246	-0.01%
2022/03/16	6	30.52	56.3	30.47	30.50	-50.3	19,838	-0.25%
2022/03/15	5.2	29.99	4	30.04	30.10	1.2	19,599	0.01%
2022/03/14	2.2	30.05	0	0.00	30.05	2.2	19,488	0.01%
2022/03/11	1.3	29.95	0	0.00	29.95	1.3	19,522	0.01%
2022/03/10	5.2	29.46	60	29.64	29.90	-54.9	19,461	-0.28%
2022/03/09	8	28.97	0	0.00	28.80	8	19,237	0.04%
2022/03/08	34.9	29.03	5	29.00	28.95	29.9	19,069	0.16%
2022/03/07	56.5	29.01	47	28.95	29.20	9.5	18,755	0.05%
2022/03/04	0.4	29.70	0	0.00	29.70	0.4	18,877	0.00%
2022/03/03	2.1	29.90	5.9	29.92	29.95	-3.8	18,961	-0.02%
2022/03/02	0.2	29.95	0.3	29.90	29.90	-0.1	19,008	0.00%
2022/03/01	7	29.76	3	29.80	29.80	4	18,859	0.02%
2022/02/25	2	29.23	30	29.35	29.45	-28	19,000	-0.15%
2022/02/24	56	29.39	16	29.54	29.60	40	18,467	0.22%
2022/02/23	4.2	30.00	31	29.97	30.00	-26.8	18,052	-0.15%
2022/02/22	17	29.87	6	29.90	30.00	11	18,132	0.06%
2022/02/21	67.2	30.11	0	0.00	30.20	67.2	17,846	0.38%
2022/02/18	4.1	30.35	6	30.34	30.35	-1.9	17,825	-0.01%
2022/02/17	10.1	30.55	0	0.00	30.50	10.1	17,913	0.06%
2022/02/16	2	30.55	68	30.50	30.65	-66	17,857	-0.37%
2022/02/14	0	0.00	2	30.15	30.35	-2	18,057	-0.01%
2022/02/11	80	30.13	0	0.00	30.40	80	18,304	0.44%
2022/02/10	0	0.00	2.1	30.25	30.30	-2.1	18,248	-0.01%
2022/02/09	2.1	30.18	0	0.00	30.35	2.1	18,159	0.01%
2022/02/08	5	30.15	10	30.10	30.10	-5	17,802	-0.03%
2022/02/07	1.2	29.69	22.7	29.68	29.95	-21.6	17,460	-0.12%
2022/01/26	31	28.92	44	28.91	29.00	-13	16,923	-0.08%
2022/01/25	1	28.55	1	28.50	28.85	0	16,852	0.00%
2022/01/24	53	28.57	0.2	28.60	28.85	52.8	16,611	0.32%
2022/01/21	22	28.70	2	28.70	28.85	20	16,652	0.12%
2022/01/20	2	28.83	5	28.95	28.95	-3	16,580	-0.02%
2022/01/19	0.1	29.10	6	29.02	29.00	-6	16,539	-0.04%
2022/01/18	7	29.09	0	0.00	29.20	7	16,580	0.04%
2022/01/17	2	29.18	35.5	29.10	29.20	-33.5	16,515	-0.20%
2022/01/14	8.1	29.36	5.1	29.39	29.50	3	16,375	0.02%
2022/01/13	5	29.57	1.8	29.53	29.90	3.2	16,353	0.02%
2022/01/11	37	28.96	3.1	29.10	29.30	33.9	15,830	0.21%
2022/01/10	3	28.90	0	28.90	28.95	3	15,589	0.02%
2022/01/07	0	0.00	4.2	28.93	28.95	-4.2	15,599	-0.03%
2022/01/06	0	0.00	10	28.50	28.55	-10	15,267	-0.07%
2022/01/05	5	28.10	2.2	28.11	28.20	2.8	14,964	0.02%
2022/01/04	0.9	28.01	7	28.07	28.10	-6.1	15,078	-0.04%
2022/01/03	2	28.13	0	0.00	28.00	2	15,109	0.01%
2021/12/30	10	28.05	26.1	28.06	28.05	-16.1	15,184	-0.11%
2021/12/29	0.6	28.00	11.3	28.00	28.05	-10.7	15,235	-0.07%
2021/12/27	0.7	27.95	0	0.00	27.95	0.7	15,232	0.00%
2021/12/24	0.1	27.90	0.2	27.90	27.95	-0.1	15,526	0.00%
2021/12/23	1	27.90	6	27.94	27.90	-5	15,713	-0.03%
2021/12/22	0	0.00	100	27.80	27.90	-100	15,935	-0.63%
2021/12/21	2.4	27.83	0	0.00	27.95	2.4	15,970	0.01%
2021/12/20	3	27.83	0	0.00	27.80	3	16,105	0.02%
2021/12/17	1	27.80	3	27.93	28.00	-2	16,162	-0.01%
2021/12/16	4.1	27.71	4	27.75	27.85	0.1	16,103	0.00%
2021/12/15	4	27.75	22	27.70	27.70	-18	16,649	-0.11%
2021/12/14	0	0.00	7	27.73	27.75	-7	17,018	-0.04%
2021/12/13	2.3	27.95	5.1	27.93	27.85	-2.8	17,039	-0.02%
2021/12/10	12	27.95	1	27.93	27.95	11	16,974	0.06%
2021/12/09	1	27.90	7.1	27.96	28.00	-6.1	17,054	-0.04%
2021/12/08	108.5	28.00	16	27.93	28.00	92.5	17,096	0.54%	大買/
2021/12/07	1	27.75	17	27.93	28.00	-16	17,150	-0.09%
2021/12/06	1	27.85	5	27.85	27.90	-4	17,161	-0.02%
2021/12/03	0	0.00	6	27.76	27.85	-6	17,375	-0.03%
2021/12/02	6.4	27.58	8	27.56	27.70	-1.6	17,391	-0.01%
2021/12/01	2	27.15	0	0.00	27.55	2	17,536	0.01%
2021/11/30	7.1	27.11	0	0.00	26.95	7.1	17,713	0.04%
2021/11/29	11	27.24	7	27.22	27.20	4	17,555	0.02%
2021/11/26	12	27.57	10.1	27.57	27.60	1.9	18,159	0.01%
2021/11/25	2.1	27.85	7	27.89	27.90	-4.9	19,582	-0.03%
2021/11/24	0	0.00	9.8	27.98	28.00	-9.8	20,638	-0.05%
2021/11/23	34	27.34	0	0.00	27.40	34	21,097	0.16%
2021/11/22	2.3	27.26	4	27.30	27.50	-1.7	21,440	-0.01%
2021/11/19	1.2	27.75	0	0.00	27.65	1.2	21,606	0.01%
2021/11/18	12.5	27.90	3	27.95	27.95	9.5	22,181	0.04%
2021/11/17	1.7	27.85	5	27.90	27.95	-3.3	22,368	-0.01%
2021/11/16	2.5	27.85	4.6	27.85	27.90	-2.1	22,525	-0.01%
2021/11/15	1	27.90	28	27.81	27.95	-27	22,819	-0.12%
2021/11/12	1.1	27.56	2	27.65	27.60	-0.9	22,868	0.00%
2021/11/11	7.1	27.70	25.6	27.66	27.75	-18.4	23,019	-0.08%
2021/11/10	0	0.00	26.4	27.34	27.35	-26.4	22,766	-0.12%
2021/11/09	1	26.90	6.1	26.95	27.00	-5.2	22,490	-0.02%
2021/11/08	1.2	26.82	0.3	26.90	26.90	0.9	22,524	0.00%
2021/11/05	0	0.00	0.5	26.73	26.80	-0.5	22,508	0.00%
2021/11/04	11.6	26.70	2	26.73	26.70	9.6	22,650	0.04%
2021/11/03	0.7	26.70	1	26.70	26.70	-0.3	22,821	0.00%
2021/11/02	3	26.70	2	26.70	26.70	1	22,957	0.00%
2021/11/01	1	26.70	7.1	26.69	26.65	-6.1	23,062	-0.03%
2021/10/29	20	26.50	0.9	26.50	26.55	19.1	23,108	0.08%
2021/10/28	0.1	26.70	2	26.65	26.60	-1.9	22,959	-0.01%
2021/10/27	0.3	26.70	11	26.70	26.75	-10.8	23,112	-0.05%
2021/10/25	7.1	26.36	0	0.00	26.35	7.1	23,185	0.03%
2021/10/22	1	26.40	0	0.00	26.45	1	23,368	0.00%
2021/10/21	0.5	26.45	71.6	26.41	26.50	-71.1	23,477	-0.30%
2021/10/20	2	26.25	5	26.25	26.30	-3	23,426	-0.01%
2021/10/19	4	26.20	1	26.30	26.25	3	23,572	0.01%
2021/10/18	8	26.20	2	26.25	26.20	6	23,748	0.03%
2021/10/14	0	0.00	2	26.10	26.10	-2	23,979	-0.01%
2021/10/13	0.1	26.20	20	26.10	26.15	-19.9	24,116	-0.08%
2021/10/12	3	25.98	2	25.90	26.15	1	24,346	0.00%
2021/10/08	3	26.02	0	0.00	26.00	3	24,156	0.01%
2021/10/07	3	26.30	3.3	26.23	26.25	-0.3	24,320	0.00%
2021/10/06	5	25.90	50	25.90	26.05	-45	24,491	-0.18%
2021/10/05	7.2	25.91	1.4	25.99	25.90	5.8	24,529	0.02%
2021/10/04	1.2	26.02	0.6	26.10	26.00	0.6	24,580	0.00%
2021/10/01	12	26.13	11.1	26.05	26.10	0.9	24,614	0.00%
2021/09/30	12.9	26.21	7.4	26.26	26.30	5.6	24,461	0.02%
2021/09/29	3.8	26.24	0	0.00	26.35	3.8	24,349	0.02%
2021/09/28	1	26.30	7	26.39	26.40	-6	24,262	-0.02%
2021/09/27	3	26.42	0	0.00	26.40	3	24,322	0.01%
2021/09/24	0	0.00	5	26.40	26.30	-5	24,287	-0.02%
2021/09/23	3	26.08	23	26.12	26.25	-20	24,375	-0.08%
2021/09/22	10	25.91	0.2	26.00	25.90	9.8	24,477	0.04%
2021/09/17	4	26.28	8	26.35	26.25	-4	24,030	-0.02%
2021/09/16	2	26.30	0	0.00	26.35	2	23,797	0.01%
2021/09/15	0	0.00	1	26.35	26.30	-1	23,745	0.00%
2021/09/14	5.1	26.35	3	26.35	26.35	2.1	23,843	0.01%
2021/09/13	23	26.24	1	26.25	26.30	22	23,811	0.09%
2021/09/10	0.2	26.35	0.2	26.30	26.30	0	23,932	0.00%
2021/09/09	0.2	26.23	2	26.25	26.25	-1.8	24,207	-0.01%
2021/09/08	0	0.00	2	26.15	26.25	-2	24,179	-0.01%
2021/09/07	12.2	26.11	24	26.10	26.25	-11.8	24,088	-0.05%
2021/09/06	0	0.00	20	26.30	26.25	-20	23,993	-0.08%
2021/09/03	6	26.34	2	26.25	26.30	4	23,818	0.02%
2021/09/02	67.1	26.20	14	26.18	26.25	53.1	23,598	0.23%
2021/09/01	49.1	26.09	0	0.00	26.05	49.1	23,230	0.21%
2021/08/31	81.2	26.11	11.3	26.24	26.60	69.9	22,507	0.31%
2021/08/30	11	27.81	59.1	27.80	27.85	-48.1	20,942	-0.23%
2021/08/27	0.4	27.40	60.1	27.59	27.70	-59.7	19,846	-0.30%
2021/08/26	26	27.30	7	27.31	27.40	19	19,041	0.10%
2021/08/25	39	27.34	1	27.30	27.35	38	18,798	0.20%
2021/08/24	0	0.00	219.2	26.95	27.30	-219.2	18,566	-1.18%	大賣/鉅額交易
2021/08/23	13	26.95	100	26.95	26.90	-87	17,996	-0.48%
2021/08/20	2.1	26.85	200	26.90	26.85	-197.9	17,928	-1.10%	大賣/鉅額交易
2021/08/19	39	26.89	12	26.80	26.95	27	18,302	0.15%
2021/08/18	1.4	26.93	61.6	26.89	27.00	-60.2	17,916	-0.34%
2021/08/17	1.1	26.80	0	0.00	26.95	1.1	17,749	0.01%
2021/08/16	10.2	26.69	20	26.70	26.70	-9.8	17,505	-0.06%
2021/08/13	1.1	26.90	2	26.88	26.95	-0.9	17,345	-0.01%
2021/08/12	0.5	26.90	2	27.00	27.00	-1.5	17,308	-0.01%
2021/08/11	20	26.95	12	26.99	27.00	8	17,244	0.05%
2021/08/10	2	26.90	0.3	26.90	27.00	1.7	17,443	0.01%
2021/08/09	2	26.78	10.4	26.82	26.90	-8.4	18,082	-0.05%
2021/08/06	1	26.85	0	0.00	26.85	1	18,103	0.01%
2021/08/05	0	0.00	11	26.85	26.90	-11	18,629	-0.06%
2021/08/04	6	26.93	0	0.00	26.90	6	20,131	0.03%
2021/08/03	5.4	26.90	2	26.95	26.95	3.4	20,465	0.02%
2021/08/02	15.7	26.82	34	26.84	26.90	-18.3	20,712	-0.09%
2021/07/30	30.2	26.50	0	0.00	26.50	30.2	20,574	0.15%
2021/07/29	20	26.50	8.4	26.55	26.60	11.6	20,545	0.06%
2021/07/28	30	26.35	2	26.35	26.50	28	20,655	0.14%
2021/07/27	20.4	26.52	20	26.50	26.50	0.4	21,197	0.00%
2021/07/26	52.3	26.55	0	0.00	26.50	52.3	21,430	0.24%
2021/07/23	1	26.55	2	26.50	26.60	-1	21,524	0.00%
2021/07/22	12	26.35	55	26.41	26.45	-43	21,421	-0.20%
2021/07/21	3	26.33	30	26.35	26.35	-27	21,320	-0.13%
2021/07/20	2	26.30	8	26.40	26.40	-6	21,381	-0.03%
2021/07/19	10	26.33	1	26.30	26.40	9	21,433	0.04%
2021/07/16	8	26.36	10	26.47	26.50	-2	21,724	-0.01%
2021/07/15	5	26.35	0.2	26.30	26.35	4.8	21,674	0.02%
2021/07/14	28	26.20	0	0.00	26.30	28	21,797	0.13%
2021/07/13	13	26.30	21.6	26.25	26.25	-8.6	21,942	-0.04%
2021/07/12	1	26.25	0	0.00	26.25	1	22,083	0.00%
2021/07/09	22	26.09	1	26.15	26.20	21	22,478	0.09%
2021/07/08	22.2	26.15	8.6	26.19	26.20	13.6	22,743	0.06%
2021/07/07	1	26.10	18.1	26.14	26.15	-17.1	22,891	-0.07%
2021/07/05	39	26.00	0	0.00	26.05	39	23,161	0.17%
2021/07/02	0.5	26.05	0.1	26.00	26.00	0.4	23,201	0.00%
2021/07/01	40.3	26.05	1.5	26.10	26.00	38.8	23,204	0.17%
2021/06/30	0.4	26.24	0.5	26.30	26.30	-0.1	23,240	0.00%
2021/06/29	41	26.07	6	26.20	26.15	35	23,187	0.15%
2021/06/28	0	0.00	1	26.25	26.25	-1	23,308	0.00%
2021/06/25	1	26.10	10.8	26.06	26.15	-9.8	23,499	-0.04%
2021/06/24	24	25.90	2	25.90	25.95	22	23,579	0.09%
2021/06/23	0	0.00	9	25.77	25.90	-9	23,683	-0.04%
2021/06/22	10.1	25.45	10	25.50	25.40	0.1	23,735	0.00%
2021/06/21	17.6	25.41	0	0.00	25.45	17.6	23,739	0.07%
2021/06/18	6.2	25.51	0	0.00	25.50	6.2	23,754	0.03%
2021/06/17	15	25.57	0	0.00	25.65	15	23,584	0.06%
2021/06/16	19.1	25.66	10	25.70	25.60	9.1	23,962	0.04%
2021/06/15	2.1	25.70	2	25.70	25.75	0.1	23,927	0.00%
2021/06/11	1	25.75	0	0.00	25.80	1	24,103	0.00%
2021/06/10	2	25.70	0	0.00	25.85	2	24,358	0.01%
2021/06/09	15	25.72	0	0.00	25.70	15	24,614	0.06%
2021/06/08	8.2	25.76	1	25.95	25.95	7.2	24,734	0.03%
2021/06/07	10.3	25.85	0	0.00	25.90	10.3	25,064	0.04%
2021/06/04	12.3	25.86	2	25.90	25.95	10.3	25,575	0.04%
2021/06/03	26	26.00	2	26.00	25.95	24	26,131	0.09%
2021/06/02	58	25.91	1	26.00	26.00	57	26,310	0.22%
2021/06/01	2.1	25.76	41	25.72	25.90	-38.9	26,357	-0.15%
2021/05/31	11	25.61	4.1	25.55	25.55	6.9	26,612	0.03%
2021/05/28	12	25.32	0	0.00	25.40	12	26,718	0.04%
2021/05/27	53	25.33	0	0.00	25.30	53	26,841	0.20%
2021/05/26	0	0.00	57	25.49	25.55	-57	27,010	-0.21%
2021/05/25	2	25.40	0	0.00	25.40	2	27,379	0.01%
2021/05/24	31	25.29	0.3	25.40	25.25	30.7	27,482	0.11%
2021/05/21	4	25.40	0	0.00	25.45	4	27,796	0.01%
2021/05/20	19	25.20	7	25.25	25.25	12	27,902	0.04%
2021/05/19	27	25.41	4	25.55	25.40	23	27,954	0.08%
2021/05/18	81	25.22	1	25.45	25.60	80	28,091	0.28%
2021/05/17	14.2	24.85	2	24.80	24.95	12.2	28,481	0.04%
2021/05/14	2	25.50	5.7	25.50	25.55	-3.7	27,862	-0.01%
2021/05/13	42.1	25.30	11	24.98	25.35	31.1	27,860	0.11%
2021/05/12	33.3	25.31	268.2	25.97	25.40	-234.9	27,438	-0.86%	大賣/鉅額交易
2021/05/11	63	26.48	50.3	26.39	26.25	12.7	26,033	0.05%
2021/05/10	22	26.68	30	26.85	26.80	-8	25,839	-0.03%
2021/05/07	4	26.60	6	26.65	26.65	-2	26,540	-0.01%
2021/05/06	15	26.52	0	0.00	26.60	15	26,979	0.06%
2021/05/05	30	26.28	1	26.20	26.30	29	27,096	0.11%
2021/05/04	59.3	26.43	71	26.05	26.25	-11.7	27,266	-0.04%
2021/05/03	13	26.67	8	26.81	26.60	5	26,904	0.02%
2021/04/29	44	26.84	1	26.85	26.95	43	27,035	0.16%
2021/04/28	50	26.90	0	0.00	26.95	50	27,148	0.18%
2021/04/27	50	26.90	0	0.00	27.00	50	27,701	0.18%
2021/04/26	0	0.00	31	26.97	27.00	-31	27,763	-0.11%
2021/04/23	202.1	26.74	15.2	26.65	26.80	187	27,879	0.67%	大買/鉅額交易
2021/04/22	49.7	26.86	21	26.93	26.85	28.7	27,868	0.10%
2021/04/21	68	27.04	3	27.05	27.00	65	27,647	0.24%
2021/04/20	41.2	27.10	4.2	27.16	27.20	37	27,540	0.13%
2021/04/19	12	27.16	12	27.19	27.25	0	27,496	0.00%
2021/04/16	69	26.76	0	0.00	26.95	69	27,294	0.25%
2021/04/15	12	26.86	95.3	26.54	26.90	-83.3	27,286	-0.31%
2021/04/14	50	26.26	60	26.30	26.35	-10	26,924	-0.04%
2021/04/13	0	0.00	39.2	26.30	26.25	-39.2	26,728	-0.15%
2021/04/12	64	26.10	13.1	26.10	26.20	50.9	26,557	0.19%
2021/04/09	121	26.16	1	26.15	26.15	120	26,466	0.45%	大買/鉅額交易
2021/04/08	80.1	26.10	8	26.11	26.20	72.1	26,487	0.27%
2021/04/07	5	26.10	20	26.15	26.15	-15	26,720	-0.06%
2021/04/06	0	0.00	20	26.15	26.10	-20	26,731	-0.07%
2021/04/01	7.1	26.08	12	26.06	26.10	-4.9	26,703	-0.02%
2021/03/31	47	26.07	0.5	26.15	26.10	46.5	26,666	0.17%
2021/03/30	44	26.10	1	26.10	26.20	43	26,416	0.16%
2021/03/29	69.5	26.19	2	26.15	26.20	67.5	26,210	0.26%
2021/03/26	2	26.10	3	26.12	26.20	-1	26,057	0.00%
2021/03/25	4	26.01	31	26.10	26.05	-27	25,970	-0.10%
2021/03/24	10	25.85	1	25.90	26.00	9	25,933	0.03%
2021/03/23	21	25.93	17	26.00	25.90	4	26,008	0.02%
2021/03/22	17.2	25.88	7	25.95	25.95	10.2	25,951	0.04%
2021/03/19	17.1	25.95	4.7	26.04	26.05	12.4	26,046	0.05%
2021/03/18	4	26.11	5.1	26.11	26.10	-1.1	25,737	0.00%
2021/03/17	2	26.15	1	26.10	26.00	1	25,731	0.00%
2021/03/16	12	26.14	1	26.20	26.20	11	25,656	0.04%
2021/03/15	1	25.95	11	26.00	26.10	-10	25,622	-0.04%
2021/03/12	1	25.75	1.1	25.95	25.95	-0.1	25,843	0.00%
2021/03/11	8.3	26.02	22.1	26.02	25.90	-13.8	25,925	-0.05%
2021/03/10	23.3	25.98	5	25.93	26.00	18.3	25,775	0.07%
2021/03/09	28	25.56	14.1	25.39	25.70	13.9	25,339	0.05%
2021/03/08	2	25.40	5	25.30	25.15	-3	25,064	-0.01%
2021/03/05	6	25.14	5	25.03	25.05	1	25,058	0.00%
2021/03/04	13	25.07	1	25.20	25.10	12	25,593	0.05%
2021/03/03	11	25.22	0	0.00	25.25	11	25,461	0.04%
2021/03/02	16	25.44	2	25.50	25.15	14	25,283	0.06%
2021/02/26	8	25.28	4	25.34	25.25	4	25,295	0.02%
2021/02/25	0.5	25.55	20	25.60	25.75	-19.5	24,685	-0.08%
2021/02/24	11	25.35	4.1	25.45	25.35	6.9	24,484	0.03%
2021/02/23	2	25.10	1	25.25	25.25	1	24,729	0.00%
2021/02/22	3	24.87	10	24.85	24.85	-7	24,809	-0.03%
2021/02/19	3	24.82	0	0.00	24.90	3	25,091	0.01%
2021/02/18	9	24.93	1	24.95	24.90	8	25,108	0.03%
2021/02/17	2	24.80	14	24.88	24.70	-12	25,169	-0.05%
2021/02/05	5.5	24.05	0	0.00	24.10	5.5	24,668	0.02%
2021/02/04	1.5	23.93	1	24.05	24.00	0.5	24,738	0.00%
2021/02/03	1.5	24.07	0	0.00	23.95	1.5	25,528	0.01%
2021/02/02	1	24.15	20	24.15	24.10	-19	25,657	-0.07%
2021/02/01	3	23.83	25	23.85	23.90	-22	25,792	-0.09%
2021/01/29	24.5	23.79	0.3	24.05	23.60	24.1	25,749	0.09%
2021/01/28	26	24.04	4	24.03	24.00	22	24,919	0.09%
2021/01/27	1	24.20	3	24.32	24.20	-2	24,495	-0.01%
2021/01/26	38	24.12	0	0.00	24.10	38	24,330	0.16%
2021/01/25	18	24.25	0	0.00	24.25	18	24,011	0.07%
2021/01/22	14	24.34	0	0.00	24.30	14	24,061	0.06%
2021/01/21	21.1	24.57	0	0.00	24.50	21.1	23,998	0.09%
2021/01/20	38.3	24.63	52.3	24.68	24.55	-14	23,734	-0.06%
2021/01/19	14	24.90	5	24.86	24.90	9	23,204	0.04%
2021/01/18	18	24.96	23.3	24.90	24.90	-5.3	23,246	-0.02%
2021/01/15	9	25.08	0.1	25.15	25.00	8.9	23,093	0.04%
2021/01/14	13	25.22	0	0.00	25.20	13	23,056	0.06%
2021/01/13	35.1	25.33	2.8	25.30	25.30	32.3	23,141	0.14%
2021/01/12	13.4	25.24	0	0.00	25.30	13.4	23,295	0.06%
2021/01/11	0	0.00	3.1	25.47	25.50	-3.1	23,462	-0.01%
2021/01/08	4	25.28	7	25.23	25.50	-3	23,573	-0.01%
2021/01/07	0	0.00	1	25.20	25.20	-1	23,465	0.00%
2021/01/06	18	25.15	1	25.15	25.20	17	23,392	0.07%
2021/01/05	24	25.25	0	0.00	25.30	24	23,250	0.10%
2021/01/04	35	25.34	2	25.40	25.35	33	23,389	0.14%
2020/12/31	2	25.48	0	0.00	25.55	2	23,478	0.01%
2020/12/30	2.1	25.48	2.5	25.19	25.70	-0.4	23,358	0.00%
2020/12/29	1	25.00	86	24.97	25.00	-85	23,076	-0.37%
2020/12/28	2.1	24.95	39.1	24.96	24.95	-37	23,218	-0.16%
2020/12/25	0	0.00	1	25.00	25.00	-1	23,198	0.00%
2020/12/24	1	25.00	1	24.95	24.95	0	23,221	0.00%
2020/12/23	9.1	25.01	3	25.00	24.95	6.1	23,360	0.03%
2020/12/22	0.1	25.15	10.5	25.20	25.00	-10.4	23,614	-0.04%
2020/12/21	0.1	25.15	2	25.25	25.30	-1.9	24,413	-0.01%
2020/12/18	0	0.00	1	25.35	25.15	-1	24,630	0.00%
2020/12/15	23	24.88	20.2	24.95	24.85	2.8	25,416	0.01%
2020/12/14	21	25.03	0	0.00	25.00	21	25,176	0.08%
2020/12/11	27	25.14	1	25.05	25.10	26	25,001	0.10%
2020/12/10	13	25.07	0	0.00	25.00	13	24,867	0.05%
2020/12/09	2	25.05	1	25.00	25.10	1	24,773	0.00%
2020/12/08	17.2	24.98	19	24.95	25.05	-1.8	24,550	-0.01%
2020/12/07	9.1	25.21	37.3	25.27	25.15	-28.2	24,111	-0.12%
2020/12/04	3.2	25.30	7	25.40	25.40	-3.8	24,198	-0.02%
2020/12/03	4	25.24	0	0.00	25.25	4	24,136	0.02%
2020/12/02	3.1	25.15	1.6	25.16	25.30	1.5	24,269	0.01%
2020/12/01	4	25.16	2	25.18	25.30	2	24,275	0.01%
2020/11/30	11	25.29	15	25.45	25.15	-4	24,224	-0.02%
2020/11/27	7.2	25.43	2.7	25.48	25.45	4.5	24,017	0.02%
2020/11/26	1.1	25.45	6	25.52	25.55	-4.9	24,056	-0.02%
2020/11/25	7	25.50	2	25.65	25.40	5	24,236	0.02%
2020/11/24	27	25.64	0	25.65	25.75	27	24,014	0.11%
2020/11/23	2.8	25.60	11.2	25.58	25.60	-8.4	23,973	-0.04%
2020/11/20	27.1	25.38	0	0.00	25.35	27.1	23,919	0.11%
2020/11/19	34	25.55	0	0.00	25.65	34	23,463	0.14%
2020/11/18	26.2	25.82	0	0.00	25.85	26.2	23,071	0.11%
2020/11/17	2.2	26.00	0	0.00	26.10	2.2	22,736	0.01%
2020/11/16	3	26.15	24	26.10	26.15	-21	23,108	-0.09%
2020/11/13	5.8	25.98	8	26.00	26.10	-2.2	23,188	-0.01%
2020/11/12	36.2	26.12	4	26.15	26.15	32.2	23,264	0.14%
2020/11/11	10	26.35	27	26.41	26.50	-17	23,204	-0.07%
2020/11/10	2	25.73	5.2	25.77	25.80	-3.2	22,260	-0.01%
2020/11/09	12.2	25.29	4	25.25	25.45	8.2	21,970	0.04%
2020/11/06	2.4	25.15	4	25.25	25.30	-1.7	21,709	-0.01%
2020/11/05	3	24.97	9	25.00	25.05	-6	21,637	-0.03%
2020/11/04	5.1	24.95	0	0.00	24.85	5.1	21,638	0.02%
2020/11/03	0	0.00	12	24.84	24.90	-12	21,556	-0.06%
2020/11/02	20	24.48	121	24.28	24.60	-101	21,661	-0.47%	大賣/
2020/10/30	15.1	24.29	0	0.00	24.30	15.1	21,827	0.07%
2020/10/29	17	24.40	0	0.00	24.35	17	21,638	0.08%
2020/10/28	10.8	24.68	53	24.66	24.70	-42.2	21,705	-0.19%
2020/10/27	7.7	24.80	2	24.85	24.75	5.7	21,812	0.03%
2020/10/26	54.5	24.99	18.6	24.99	24.95	35.9	22,009	0.16%
2020/10/23	1	24.90	0	0.00	24.75	1	22,506	0.00%
2020/10/22	3	24.57	15	24.68	24.80	-12	25,008	-0.05%
2020/10/21	18	24.57	3.9	24.60	24.50	14.1	26,046	0.05%
2020/10/20	8	24.60	2	24.55	24.70	6	26,460	0.02%
2020/10/19	12	24.85	5	24.87	24.75	7	26,540	0.03%
2020/10/16	9	24.94	0	0.00	24.90	9	26,756	0.03%
2020/10/15	17	25.04	0	0.00	25.05	17	26,830	0.06%
2020/10/14	11	25.11	0	0.00	25.15	11	26,846	0.04%
2020/10/13	4.1	25.26	0.2	25.30	25.15	3.9	27,029	0.01%
2020/10/12	4	25.14	20	25.35	25.35	-16	27,217	-0.06%
2020/10/08	8	25.33	3	25.40	25.35	5	27,219	0.02%
2020/10/07	3	25.67	55	25.66	25.60	-52	27,207	-0.19%
2020/10/06	6	25.68	3	25.75	25.75	3	27,617	0.01%
2020/10/05	6	25.53	0	0.00	25.45	6	27,813	0.02%
2020/09/30	0.1	25.85	0	0.00	25.60	0.1	27,790	0.00%
2020/09/29	1.6	25.93	3	25.90	25.80	-1.4	27,958	-0.01%
2020/09/28	2	25.80	4	25.75	25.90	-2	28,192	-0.01%
2020/09/25	1	25.30	7	25.34	25.30	-6	28,384	-0.02%
2020/09/24	54	24.96	11	24.90	24.90	43	28,287	0.15%
2020/09/23	4	25.56	5	25.55	25.55	-1	27,546	0.00%
2020/09/22	13	25.65	41	25.64	25.60	-28	27,331	-0.10%
2020/09/21	36	26.17	30	26.10	26.05	6	27,043	0.02%
2020/09/18	33	26.40	0	0.00	26.40	33	26,918	0.12%
2020/09/17	4	26.55	0	0.00	26.60	4	26,755	0.01%
2020/09/16	0.5	26.70	0	0.00	26.70	0.5	26,831	0.00%
2020/09/15	1	26.60	0	26.65	26.60	1	26,935	0.00%
2020/09/14	2	26.50	0	0.00	26.60	2	27,256	0.01%
2020/09/11	3	26.65	0	0.00	26.70	3	27,304	0.01%
2020/09/10	2	26.60	4	26.60	26.70	-2	27,557	-0.01%
2020/09/09	16	26.35	0	0.00	26.60	16	27,873	0.06%
2020/09/08	5	26.55	0	0.00	26.60	5	27,947	0.02%
2020/09/07	30	26.59	0.4	26.80	26.70	29.6	28,718	0.10%
2020/09/04	7	26.70	12	26.70	26.65	-5	29,062	-0.02%
2020/09/03	4	26.79	0	0.00	26.85	4	29,103	0.01%
2020/09/02	20	26.89	0	0.00	26.90	20	29,261	0.07%
2020/09/01	1	27.10	0	0.00	27.20	1	29,059	0.00%
2020/08/31	3	27.15	15	27.18	27.20	-12	29,157	-0.04%
2020/08/28	0.5	27.30	0	0.00	27.20	0.5	29,474	0.00%
2020/08/27	3	27.20	0	0.00	27.20	3	29,939	0.01%
2020/08/26	13.1	27.33	1	27.30	27.35	12.1	30,396	0.04%
2020/08/24	2	27.13	6	27.15	27.05	-4	31,756	-0.01%
2020/08/21	1	27.30	0	0.00	27.40	1	32,195	0.00%
2020/08/20	7	27.09	0	0.00	27.05	7	32,276	0.02%
2020/08/19	3	27.75	2	27.93	27.55	1	32,031	0.00%
2020/08/18	11	27.15	2	27.15	27.50	9	31,835	0.03%
2020/08/17	5	27.00	5	27.02	27.10	0	32,140	0.00%
2020/08/14	1	26.90	0	0.00	26.95	1	32,209	0.00%
2020/08/13	0	0.00	3	26.97	27.00	-3	32,374	-0.01%
2020/08/12	0.1	27.00	0	0.00	26.85	0.1	32,598	0.00%
2020/08/11	0	0.00	6	26.98	26.85	-6	32,816	-0.02%
2020/08/10	4	26.89	4	26.88	26.85	0	32,858	0.00%
2020/08/06	6	26.91	0	0.00	27.00	6	33,007	0.02%
2020/08/05	2	27.00	2	26.90	26.90	0	33,092	0.00%
2020/08/04	10	27.03	0	0.00	27.10	10	33,189	0.03%
2020/08/03	5	26.85	10	26.97	26.80	-5	33,177	-0.02%
2020/07/31	1	27.20	70	27.14	27.10	-69	32,897	-0.21%
2020/07/30	13	27.19	12	27.15	27.25	1	32,868	0.00%
2020/07/29	44	27.22	8	27.57	27.20	36	32,705	0.11%
2020/07/28	168	26.59	12	26.80	26.95	156	32,413	0.48%	大買/鉅額交易
2020/07/27	34	28.94	11.3	28.96	28.95	22.7	30,383	0.07%
2020/07/24	86	28.95	61	28.95	28.95	25	29,551	0.08%
2020/07/23	18	29.15	25	29.10	29.10	-7	29,042	-0.02%
2020/07/22	5	29.14	150	29.25	29.20	-145	28,988	-0.50%	大賣/鉅額交易
2020/07/21	11	29.25	4	29.25	29.25	7	28,612	0.02%
2020/07/20	3	29.20	1	29.20	29.25	2	28,624	0.01%
2020/07/17	6	29.07	11	29.15	29.15	-5	28,770	-0.02%
2020/07/16	11	28.95	1	28.90	28.95	10	29,162	0.03%
2020/07/15	5	28.90	0	0.00	28.85	5	29,174	0.02%
2020/07/14	57	28.93	2	28.90	28.80	55	29,484	0.19%
2020/07/13	3	28.72	23	28.63	28.80	-20	29,705	-0.07%
2020/07/10	13	28.21	57	28.20	28.30	-44	29,897	-0.15%
2020/07/09	13	28.45	31	28.35	28.30	-18	30,300	-0.06%
2020/07/08	10	28.35	10	28.40	28.45	0	30,544	0.00%
2020/07/07	5	28.34	0	0.00	28.30	5	30,728	0.02%
2020/07/06	3	28.28	2	28.35	28.40	1	31,080	0.00%
2020/07/03	7	28.04	11	28.03	28.10	-4	31,273	-0.01%
2020/07/02	12	28.03	0	0.00	28.05	12	31,621	0.04%
2020/07/01	32	27.81	1.1	27.96	28.00	30.9	32,269	0.10%
2020/06/30	36	27.79	27	27.80	27.80	9	32,596	0.03%
2020/06/29	27	27.71	0	0.00	27.80	27	32,870	0.08%
2020/06/24	42.4	27.96	0	0.00	27.95	42.4	33,276	0.13%
2020/06/23	0	0.00	10	27.90	27.95	-10	34,143	-0.03%
2020/06/22	43	27.75	0	0.00	27.80	43	34,936	0.12%
2020/06/19	12	27.85	2	27.90	27.80	10	36,670	0.03%
2020/06/18	2	27.90	8	28.05	28.00	-6	37,548	-0.02%
2020/06/17	12	27.95	0	0.00	28.05	12	38,448	0.03%
2020/06/16	2	27.90	2	28.10	28.05	0	41,134	0.00%
2020/06/15	16	27.61	5	27.70	27.50	11	44,287	0.02%
2020/06/12	27	27.62	10	27.40	27.65	17	46,443	0.04%
2020/06/11	13	28.24	0	0.00	28.00	13	48,087	0.03%
2020/06/10	62	28.20	1	28.15	28.35	61	48,827	0.12%
2020/06/09	44	28.14	10	28.10	28.20	34	50,493	0.07%
2020/06/08	16	28.05	4.3	28.07	28.10	11.7	52,153	0.02%
2020/06/05	4	28.03	11	28.00	28.00	-7	52,394	-0.01%
2020/06/04	21	27.99	15	27.94	28.10	6	52,914	0.01%
2020/06/03	21	28.06	22	28.16	28.20	-1	53,442	0.00%
2020/06/02	5	27.35	4	27.39	27.55	1	53,144	0.00%
2020/06/01	11	27.03	0	0.00	27.05	11	52,883	0.02%
2020/05/29	11	26.69	0	0.00	26.65	11	52,809	0.02%
2020/05/28	26	26.84	60	26.78	26.80	-34	51,720	-0.07%
2020/05/27	1	26.95	0	0.00	26.95	1	51,943	0.00%
2020/05/26	0	0.00	0.1	27.00	26.90	-0.1	52,311	0.00%
2020/05/25	13	26.73	0	0.00	26.85	13	52,400	0.02%
2020/05/22	17	26.84	1	26.80	26.75	16	52,542	0.03%
2020/05/21	7	27.02	0	0.00	27.00	7	52,286	0.01%
2020/05/20	7	26.99	3	27.00	27.00	4	52,172	0.01%
2020/05/19	10	26.95	1	27.00	26.90	9	52,337	0.02%
2020/05/18	11	26.84	78	26.86	26.80	-67	52,591	-0.13%
2020/05/15	7	26.89	1	27.00	26.95	6	52,388	0.01%
2020/05/14	11	26.97	5	26.90	26.90	6	52,322	0.01%
2020/05/13	10	27.10	0	0.00	27.15	10	52,245	0.02%
2020/05/12	5	26.92	0	0.00	26.85	5	52,304	0.01%
2020/05/11	15	27.06	10	27.10	27.05	5	52,086	0.01%
2020/05/08	21	26.83	0	0.00	26.85	21	51,777	0.04%
2020/05/07	8	26.81	0	0.00	26.80	8	51,779	0.02%
2020/05/06	3	26.75	0	0.00	26.85	3	51,838	0.01%
2020/05/05	8	26.94	0	0.00	26.85	8	51,890	0.02%
2020/05/04	9	26.88	0	0.00	26.80	9	52,065	0.02%
2020/04/30	0	0.00	24	27.23	27.30	-24	51,954	-0.05%
2020/04/29	18	26.71	30	26.77	26.75	-12	51,951	-0.02%
2020/04/28	5	26.28	7	26.36	26.40	-2	52,197	0.00%
2020/04/27	6	26.14	63	26.15	26.20	-57	53,523	-0.11%
2020/04/24	6	25.62	2	25.55	25.70	4	53,499	0.01%
2020/04/23	15	25.50	0	0.00	25.50	15	53,577	0.03%
2020/04/22	20	25.36	22	25.38	25.35	-2	53,322	0.00%
2020/04/21	21	25.71	15	25.60	25.60	6	53,060	0.01%
2020/04/20	14	26.13	0	0.00	26.20	14	52,741	0.03%
2020/04/17	5	26.41	7	26.64	26.30	-2	52,728	0.00%
2020/04/16	0	0.00	3	26.38	26.40	-3	52,423	-0.01%
2020/04/15	5	26.60	16	26.53	26.65	-11	52,003	-0.02%
2020/04/14	2	25.70	27	25.93	26.05	-25	51,453	-0.05%
2020/04/13	2	25.50	2	25.65	25.50	0	50,789	0.00%
2020/04/10	15	25.74	56	25.75	25.85	-41	50,395	-0.08%
2020/04/09	26	25.38	17	25.52	25.50	9	50,027	0.02%
2020/04/08	77	24.72	5	24.92	25.00	72	49,387	0.15%
2020/04/07	15	24.41	8	24.48	24.60	7	48,829	0.01%
2020/04/06	20	24.02	10	24.05	24.25	10	48,303	0.02%
2020/04/01	12	24.28	4	24.30	24.25	8	47,488	0.02%
2020/03/31	6	24.34	9	24.46	24.25	-3	47,045	-0.01%
2020/03/30	11	23.69	2	24.10	24.10	9	46,440	0.02%
2020/03/27	109	24.41	22	24.30	24.20	87	45,793	0.19%	大買/
2020/03/26	30	24.14	16	23.76	24.10	14	44,854	0.03%
2020/03/25	10.1	24.25	41	24.21	24.20	-30.9	44,137	-0.07%
2020/03/24	28	22.81	21	22.95	22.55	7	42,342	0.02%
2020/03/23	26	21.06	22	21.16	21.20	4	41,251	0.01%
2020/03/20	135.1	21.42	29	21.36	22.00	106.1	40,385	0.26%	大買/鉅額交易
2020/03/19	60	20.11	75	20.28	20.00	-15	37,521	-0.04%
2020/03/18	42.5	22.56	5	22.80	22.20	37.5	34,172	0.11%
2020/03/17	77	23.91	12	23.83	23.55	65	31,722	0.20%
2020/03/16	72.1	25.77	147	25.37	25.20	-74.9	29,142	-0.26%	大賣/
2020/03/13	82	25.24	38	25.70	26.50	44	27,814	0.16%
2020/03/12	31	27.19	20	27.24	27.05	11	25,814	0.04%
2020/03/11	13	27.99	0	0.00	27.80	13	23,779	0.05%
2020/03/10	19	27.91	5	27.74	28.00	14	23,290	0.06%
2020/03/09	34	28.27	3	28.33	28.15	31	22,550	0.14%
2020/03/06	2	29.10	22	29.15	29.10	-20	21,517	-0.09%
2020/03/05	0	0.00	20	29.40	29.50	-20	21,338	-0.09%
2020/03/04	25.3	28.96	13	28.87	29.00	12.3	21,176	0.06%
2020/03/03	0	0.00	10	28.91	28.80	-10	20,984	-0.05%
2020/03/02	11	28.57	1	28.70	28.65	10	20,932	0.05%
2020/02/27	3	29.05	0	0.00	29.05	3	20,703	0.01%
2020/02/26	4	29.31	1	29.40	29.30	3	20,238	0.01%
2020/02/25	2	29.23	1	29.60	29.55	1	19,898	0.01%
2020/02/24	85	29.59	2	29.60	29.50	83	19,823	0.42%
2020/02/21	60	30.00	1	29.95	29.85	59	19,619	0.30%
2020/02/20	1	30.00	7.5	30.04	30.00	-6.5	19,522	-0.03%
2020/02/19	27	29.70	6	29.79	29.85	21	19,144	0.11%
2020/02/18	5	29.00	0	0.00	29.10	5	18,671	0.03%
2020/02/14	4	28.94	0	0.00	28.90	4	18,642	0.02%
2020/02/13	3	28.95	3	29.00	29.00	0	18,620	0.00%
2020/02/11	3	28.75	0	0.00	28.75	3	18,687	0.02%
2020/02/10	0	0.00	1	28.60	28.70	-1	18,861	-0.01%
2020/02/07	2	28.80	0	0.00	28.70	2	18,737	0.01%
2020/02/05	0	0.00	2	28.85	28.85	-2	18,499	-0.01%
2020/02/04	2	28.53	4	28.53	28.65	-2	18,357	-0.01%
2020/02/03	12	27.55	0	0.00	28.05	12	18,545	0.06%
2020/01/31	9	28.36	1	28.50	28.10	8	18,420	0.04%
2020/01/30	19	28.36	88	28.28	28.10	-69	17,785	-0.39%
2020/01/20	5	29.27	62	29.25	29.30	-57	16,237	-0.35%
2020/01/17	1	29.00	2	28.95	29.00	-1	15,991	-0.01%
2020/01/16	48	28.70	6	28.64	28.85	42	15,868	0.26%
2020/01/15	21	28.56	43	28.60	28.60	-22	15,794	-0.14%
2020/01/14	1	28.70	0	0.00	28.65	1	15,721	0.01%
2020/01/13	0	0.00	9	28.50	28.55	-9	15,440	-0.06%
2020/01/10	0	0.00	51	28.15	28.10	-51	15,239	-0.33%
2020/01/09	2	27.88	1	27.85	27.90	1	15,069	0.01%
2020/01/08	2	27.70	0	0.00	27.70	2	15,230	0.01%
2020/01/07	32	27.70	0	0.00	27.80	32	15,216	0.21%
2020/01/06	31.2	27.80	0	0.00	27.80	31.2	15,294	0.20%
2020/01/03	5	27.90	0	0.00	28.00	5	15,410	0.03%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/31	61	27.90	2.3	27.91	27.90	58.7	15,445	0.38%
2019/12/30	20.4	27.90	10	27.95	28.00	10.4	15,516	0.07%
2019/12/27	7	27.90	51.1	27.95	27.95	-44.1	15,529	-0.28%
2019/12/26	1	27.90	1.1	27.90	27.85	-0.1	15,592	0.00%
2019/12/25	11	27.95	1	27.95	27.90	10	15,758	0.06%
2019/12/24	0	0.00	2	27.85	27.90	-2	15,911	-0.01%
2019/12/23	0	0.00	3	27.87	27.90	-3	15,950	-0.02%
2019/12/20	5	27.70	0	0.00	27.75	5	15,979	0.03%
2019/12/19	1	27.75	1	27.75	27.75	0	15,914	0.00%
2019/12/18	0	0.00	50	27.70	27.85	-50	15,907	-0.31%
2019/12/17	3	27.67	10	27.60	27.75	-7	16,078	-0.04%
2019/12/16	5	27.70	4	27.70	27.60	1	16,049	0.01%
2019/12/13	0	0.00	4	27.50	27.55	-4	16,073	-0.02%
2019/12/12	3	27.45	0	0.00	27.40	3	16,057	0.02%
2019/12/06	6	27.15	0	0.00	27.15	6	17,030	0.04%
2019/12/03	0	0.00	5	27.36	27.35	-5	17,190	-0.03%
2019/11/29	2	27.05	0	0.00	27.05	2	17,281	0.01%
2019/11/28	102	27.18	0	0.00	27.15	102	17,242	0.59%	大買/鉅額交易
2019/11/27	4	27.18	3.5	27.25	27.30	0.5	17,356	0.00%
2019/11/26	0	0.00	6	27.35	27.20	-6	17,278	-0.03%
2019/11/25	2	27.15	0	0.00	27.15	2	16,797	0.01%
2019/11/22	20	27.25	0	0.00	27.30	20	16,888	0.12%
2019/11/21	0	0.00	3	27.35	27.35	-3	16,943	-0.02%
2019/11/20	1	27.45	0	0.00	27.55	1	16,831	0.01%
2019/11/18	1	27.35	3	27.40	27.50	-2	16,975	-0.01%
2019/11/14	5	27.05	0	0.00	27.05	5	17,235	0.03%
2019/11/13	101	27.20	0	0.00	27.15	101	17,353	0.58%	大買/鉅額交易
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	67	27.34	0	0.00	27.30	67	17,327	0.39%
2019/11/08	6	27.65	3	27.65	27.60	3	17,195	0.02%
2019/11/07	11	27.69	0	0.00	27.60	11	17,273	0.06%
2019/11/06	3	27.82	0	0.00	27.95	3	17,197	0.02%
2019/11/05	7.1	27.84	1	27.90	27.90	6.1	17,289	0.04%
2019/11/04	1.4	27.67	19	27.62	27.75	-17.6	17,563	-0.10%
2019/11/01	45	27.31	0	0.00	27.50	45	17,925	0.25%
2019/10/31	4	27.83	14	27.79	27.55	-10	18,214	-0.05%
2019/10/30	3	27.33	15	27.39	27.40	-12	18,214	-0.07%
2019/10/29	1	26.85	3	26.88	26.90	-2	18,010	-0.01%
2019/10/28	3	26.78	0	0.00	26.80	3	18,203	0.02%
2019/10/25	24	26.65	0	0.00	26.70	24	18,649	0.13%
2019/10/24	0	0.00	6	26.55	26.70	-6	19,125	-0.03%
2019/10/23	15	26.41	0	0.00	26.35	15	20,671	0.07%
2019/10/22	0	0.00	2	26.50	26.55	-2	21,359	-0.01%
2019/10/21	1	26.25	0	0.00	26.30	1	21,715	0.00%
2019/10/18	2	26.30	3	26.30	26.40	-1	22,047	0.00%
2019/10/17	1	26.40	0	0.00	26.35	1	22,112	0.00%
2019/10/09	6	26.35	0	0.00	26.25	6	22,129	0.03%
2019/10/08	1	26.55	22	26.43	26.30	-21	22,168	-0.09%
2019/10/07	0.5	26.35	0	0.00	26.25	0.5	22,494	0.00%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	2	26.25	0.1	26.35	26.20	1.9	22,613	0.01%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/10/01	1	26.35	0.2	26.55	26.50	0.8	22,573	0.00%
2019/09/27	4	26.30	0	0.00	26.25	4	22,506	0.02%
2019/09/26	5.1	26.48	8	26.50	26.40	-2.9	22,495	-0.01%
2019/09/25	1	26.55	6	26.60	26.55	-5	22,583	-0.02%
2019/09/24	1	26.75	11	26.52	26.75	-10	22,930	-0.04%
2019/09/23	11	26.70	0	0.00	26.60	11	23,043	0.05%
2019/09/20	2	26.50	7	26.62	26.80	-5	23,223	-0.02%
2019/09/19	7	26.44	0	0.00	26.60	7	22,928	0.03%
2019/09/18	1	26.60	0	0.00	26.60	1	22,929	0.00%
2019/09/17	5	26.25	0	0.00	26.35	5	22,955	0.02%
2019/09/16	14	26.38	0	0.00	26.35	14	23,115	0.06%
2019/09/12	6	26.47	4	26.45	26.40	2	23,217	0.01%
2019/09/11	3	26.53	6	26.48	26.55	-3	23,404	-0.01%
2019/09/10	0	0.00	8.3	26.31	26.50	-8.3	23,314	-0.04%
2019/09/09	0.1	26.00	5	25.90	25.95	-4.9	23,108	-0.02%
2019/09/06	4	25.44	0.2	25.55	25.50	3.8	23,148	0.02%
2019/09/05	8	25.34	12.1	25.41	25.35	-4.1	23,710	-0.02%
2019/09/04	20	25.31	0	0.00	25.30	20	25,069	0.08%
2019/09/03	25	25.69	1.5	25.53	25.50	23.5	26,001	0.09%
2019/09/02	3	25.40	0	0.00	25.40	3	26,062	0.01%
2019/08/30	1	25.15	3	25.15	25.25	-2	26,219	-0.01%
2019/08/29	23	24.85	0	0.00	24.95	23	26,212	0.09%
2019/08/28	2	24.95	0	0.00	24.95	2	26,278	0.01%
2019/08/27	22.9	24.95	1	24.90	24.90	21.9	26,610	0.08%
2019/08/26	5	24.82	0	0.00	24.75	5	26,731	0.02%
2019/08/23	1	24.90	0	0.00	24.95	1	27,028	0.00%
2019/08/22	4.2	24.99	0	0.00	24.85	4.2	27,080	0.02%
2019/08/21	2	25.05	0	0.00	25.00	2	27,472	0.01%
2019/08/20	1	25.45	0	0.00	25.25	1	27,503	0.00%
2019/08/19	2	25.38	5.9	25.42	25.40	-3.9	27,585	-0.01%
2019/08/16	1	24.85	0	0.00	25.10	1	27,509	0.00%
2019/08/15	15	24.88	0	0.00	24.95	15	27,574	0.05%
2019/08/14	7	25.11	0	0.00	25.05	7	28,148	0.02%
2019/08/13	18	24.99	0	0.00	24.95	18	28,151	0.06%
2019/08/12	2	25.20	0	0.00	25.15	2	28,133	0.01%
2019/08/08	0	0.00	2	25.30	25.25	-2	28,093	-0.01%
2019/08/07	6	24.96	0	0.00	24.95	6	28,051	0.02%
2019/08/06	8	24.83	0	0.00	25.00	8	28,144	0.03%
2019/08/05	14	25.04	0	0.00	25.00	14	27,843	0.05%
2019/08/02	29	25.20	0	0.00	25.25	29	27,540	0.11%
2019/08/01	47	25.63	0	0.00	25.60	47	27,284	0.17%
2019/07/31	16	25.94	0	0.00	26.00	16	26,895	0.06%
2019/07/30	21.3	25.80	3	25.70	25.65	18.3	26,736	0.07%
2019/07/29	23.2	25.87	10	25.85	25.85	13.2	26,960	0.05%
2019/07/26	20	26.12	1	26.15	26.15	19	26,721	0.07%
2019/07/25	108.1	26.26	24	26.64	26.30	84.1	26,367	0.32%	大買/
2019/07/24	44	28.20	15	28.20	28.10	29	24,865	0.12%
2019/07/23	16	27.96	3	28.10	28.10	13	24,492	0.05%
2019/07/22	2	27.93	66	27.94	27.95	-64	24,260	-0.26%
2019/07/19	0	0.00	27	27.46	27.50	-27	23,851	-0.11%
2019/07/18	2	27.20	1	27.25	27.20	1	23,830	0.00%
2019/07/17	2	27.28	0	0.00	27.15	2	23,844	0.01%
2019/07/16	2	27.35	13.5	27.35	27.35	-11.5	23,729	-0.05%
2019/07/15	6	27.37	11	27.32	27.50	-5	23,605	-0.02%
2019/07/12	10	27.30	14	27.34	27.35	-4	23,437	-0.02%
2019/07/11	10	26.75	75	27.05	27.20	-65	23,233	-0.28%
2019/07/10	4	26.44	19	26.47	26.50	-15	22,762	-0.07%
2019/07/09	7	26.35	0	0.00	26.20	7	22,823	0.03%
2019/07/08	0	0.00	2	26.35	26.35	-2	23,065	-0.01%
2019/07/05	1	26.45	1	26.45	26.45	0	23,175	0.00%
2019/07/04	0	0.00	28	26.35	26.40	-28	23,236	-0.12%
2019/07/03	1.4	25.90	0	0.00	26.10	1.4	23,491	0.01%
2019/07/02	3	25.87	3	25.85	25.90	0	23,672	0.00%
2019/07/01	18	25.88	1	25.90	26.00	17	23,789	0.07%
2019/06/28	14.1	26.05	0	0.00	26.00	14.1	23,488	0.06%
2019/06/26	1	26.30	0	0.00	26.30	1	23,307	0.00%
2019/06/25	0	0.00	1	26.40	26.45	-1	23,461	0.00%
2019/06/21	10	26.25	16	26.29	26.25	-6	23,732	-0.03%
2019/06/19	0	0.00	1	26.25	26.35	-1	23,701	0.00%
2019/06/18	2	25.90	0	0.00	25.95	2	23,540	0.01%
2019/06/17	1	25.90	0	0.00	25.90	1	23,709	0.00%
2019/06/14	0	0.00	60	25.70	25.90	-60	23,776	-0.25%
2019/06/13	45	25.52	25	25.78	25.55	20	24,075	0.08%
2019/06/12	49.2	25.60	75	25.62	25.80	-25.8	23,782	-0.11%
2019/06/11	24.3	26.75	23	26.56	26.55	1.3	22,365	0.01%
2019/06/10	2	27.25	7	27.25	27.30	-5	21,359	-0.02%
2019/06/06	1.1	27.31	12	27.35	27.40	-10.9	21,216	-0.05%
2019/06/05	0.2	27.35	2	27.45	27.25	-1.8	21,017	-0.01%
2019/06/04	2	27.40	0	0.00	27.40	2	20,989	0.01%
2019/06/03	7.2	27.03	0.1	27.20	27.20	7.1	21,008	0.03%
2019/05/31	4	27.44	1	27.40	27.40	3	20,625	0.01%
2019/05/30	3	27.10	9	26.92	27.20	-6	20,292	-0.03%
2019/05/29	2	26.60	4	26.60	26.60	-2	20,092	-0.01%
2019/05/28	0	0.00	12	26.55	26.65	-12	20,048	-0.06%
2019/05/27	12	26.25	4	26.28	26.35	8	19,647	0.04%
2019/05/23	2	25.88	1	25.90	25.95	1	19,414	0.01%
2019/05/22	10	25.90	0	0.00	26.05	10	19,294	0.05%
2019/05/21	11	25.95	39	26.02	26.20	-28	19,193	-0.15%
2019/05/20	2	25.30	0	0.00	25.50	2	18,601	0.01%
2019/05/16	2	25.20	0	0.00	25.10	2	18,606	0.01%
2019/05/15	3	25.20	0	0.00	25.15	3	18,588	0.02%
2019/05/13	1	25.00	3	25.05	25.20	-2	18,807	-0.01%
2019/05/10	9	25.07	45	25.07	25.00	-36	18,849	-0.19%
2019/05/09	24	25.04	0	0.00	25.00	24	18,933	0.13%
2019/05/08	7	25.09	0	0.00	25.10	7	18,851	0.04%
2019/05/07	1.8	25.17	1	25.25	25.15	0.8	18,793	0.00%
2019/05/06	2	24.98	0	0.00	25.00	2	18,814	0.01%
2019/05/03	17	25.25	0	0.00	25.30	17	18,468	0.09%
2019/05/02	4.1	25.50	1	25.50	25.50	3.1	18,253	0.02%
2019/04/30	11.1	25.26	0	0.00	25.35	11.1	18,221	0.06%
2019/04/29	4.1	25.40	21.9	25.38	25.40	-17.8	18,211	-0.10%
2019/04/26	0	0.00	201	24.65	24.75	-201	17,998	-1.12%	大賣/鉅額交易
2019/04/25	0	0.00	1	24.30	24.25	-1	17,956	-0.01%
2019/04/24	52	24.25	50	24.40	24.25	2	17,982	0.01%
2019/04/23	0	0.00	1	24.20	24.25	-1	17,987	-0.01%
2019/04/22	0	0.00	3	24.20	24.20	-3	17,908	-0.02%
2019/04/19	5	24.05	0	0.00	24.10	5	18,069	0.03%
2019/04/18	3	23.92	0	0.00	24.00	3	18,171	0.02%
2019/04/17	1	24.00	0	0.00	23.95	1	18,505	0.01%
2019/04/15	3	23.77	50	23.95	24.00	-47	18,807	-0.25%
2019/04/12	67	23.72	0	0.00	23.85	67	18,693	0.36%
2019/04/11	12	23.85	0	0.00	23.90	12	18,397	0.07%
2019/04/10	1	23.95	0	0.00	24.00	1	18,284	0.01%
2019/04/09	7	23.86	171	23.95	24.00	-164	18,336	-0.89%	大賣/鉅額交易
2019/04/08	9	23.96	3.3	23.95	23.95	5.7	18,029	0.03%
2019/04/03	10	23.85	0	0.00	24.00	10	17,704	0.06%
2019/04/02	0.7	24.00	0	0.00	24.00	0.7	17,400	0.00%
2019/04/01	1	23.90	0	0.00	23.85	1	17,289	0.01%
2019/03/29	5	23.50	0	0.00	23.75	5	17,047	0.03%
2019/03/28	1	23.40	0	0.00	23.60	1	16,965	0.01%
2019/03/27	18	23.49	0	0.00	23.45	18	16,785	0.11%
2019/03/26	9	23.48	1	23.60	23.55	8	16,543	0.05%
2019/03/25	66	23.44	13	23.41	23.45	53	16,759	0.32%
2019/03/22	0	0.00	52	23.45	23.60	-52	16,503	-0.32%
2019/03/21	8	23.20	10	23.30	23.35	-2	16,257	-0.01%
2019/03/20	10	23.22	1	23.30	23.30	9	16,136	0.06%
2019/03/19	2	23.23	3	23.30	23.30	-1	15,773	-0.01%
2019/03/18	12	23.10	7.2	23.10	23.10	4.8	15,502	0.03%
2019/03/15	15	22.45	13	22.50	22.50	2	14,950	0.01%
2019/03/14	5	22.40	0	0.00	22.35	5	14,889	0.03%
2019/03/13	3	22.30	0	0.00	22.40	3	15,168	0.02%
2019/03/12	0	0.00	8	22.35	22.40	-8	15,255	-0.05%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/05	0	0.00	3	22.05	22.15	-3	15,649	-0.02%
2019/03/04	6	21.98	0	0.00	22.15	6	15,772	0.04%
2019/02/27	3	22.00	0	0.00	22.10	3	15,696	0.02%
2019/02/26	0	0.00	19	22.00	22.00	-19	15,641	-0.12%
2019/02/25	0	0.00	2	21.90	22.00	-2	15,615	-0.01%
2019/02/22	50	21.70	0	0.00	21.85	50	15,616	0.32%
2019/02/21	50	21.70	0	0.00	21.80	50	15,713	0.32%
2019/02/20	5	21.75	0	0.00	21.80	5	15,837	0.03%
2019/02/19	59	21.60	0	0.00	21.60	59	15,772	0.37%
2019/02/18	5	21.64	0	0.00	21.70	5	15,793	0.03%
2019/02/15	49	21.51	0.1	21.70	21.55	48.9	15,757	0.31%
2019/02/14	0	0.00	2	21.80	21.80	-2	15,741	-0.01%
2019/02/12	5	21.50	90	21.68	21.60	-85	15,307	-0.56%
2019/01/30	0	0.00	3	21.32	21.35	-3	15,373	-0.02%
2019/01/29	45	21.10	0	0.00	21.25	45	15,262	0.29%
2019/01/28	45	21.10	0	0.00	21.30	45	15,260	0.29%
2019/01/25	0	0.00	4	21.14	21.20	-4	15,427	-0.03%
2019/01/24	2	21.03	0	0.00	21.15	2	15,386	0.01%
2019/01/18	0	0.00	2	21.05	21.20	-2	16,342	-0.01%
2019/01/17	3	20.75	0	0.00	20.95	3	16,698	0.02%
2019/01/16	2	20.98	0	0.00	21.00	2	17,012	0.01%
2019/01/15	21	21.05	3	21.00	21.10	18	17,393	0.10%
2019/01/14	1	20.90	3	20.95	21.00	-2	17,507	-0.01%
2019/01/11	0	0.00	20	21.00	21.00	-20	17,687	-0.11%
2019/01/10	4	20.68	2	20.83	20.90	2	17,599	0.01%
2019/01/09	3	20.70	0	0.00	20.70	3	17,810	0.02%
2019/01/08	2	20.28	0	0.00	20.30	2	17,839	0.01%
2019/01/07	3	20.30	0	0.00	20.30	3	18,123	0.02%
2019/01/03	1.8	20.15	0	0.00	20.10	1.8	19,529	0.01%
2019/01/02	19	20.13	0	0.00	20.10	19	19,757	0.10%
2018/12/28	21	20.10	0	0.00	20.10	21	19,901	0.11%
2018/12/27	34	20.25	0	0.00	20.25	34	19,989	0.17%
2018/12/26	5	20.03	0	0.00	20.00	5	20,202	0.02%
2018/12/25	4	19.99	0	0.00	20.05	4	20,285	0.02%
2018/12/24	4	20.05	0	0.00	20.20	4	20,467	0.02%
2018/12/22	6	20.00	0	0.00	20.05	6	20,407	0.03%
2018/12/21	0	0.00	1	20.10	20.00	-1	20,553	0.00%
2018/12/20	3	20.05	1	20.20	20.05	2	20,632	0.01%
2018/12/19	6	20.10	22	20.11	20.20	-16	20,630	-0.08%
2018/12/18	14	20.09	0	0.00	20.05	14	20,689	0.07%
2018/12/13	0	0.00	6	20.60	20.60	-6	20,707	-0.03%
2018/12/12	7	20.40	0	0.00	20.45	7	20,676	0.03%
2018/12/10	9	20.23	10	20.25	20.20	-1	20,823	0.00%
2018/12/07	16	20.44	0	0.00	20.35	16	20,881	0.08%
2018/12/06	3	20.50	0	0.00	20.45	3	20,842	0.01%
2018/12/05	3	20.67	0	0.00	20.65	3	20,622	0.01%
2018/12/03	12	20.87	0	0.00	21.00	12	21,048	0.06%
2018/11/29	2	20.70	0	0.00	20.65	2	20,923	0.01%
2018/11/28	2	20.65	0	0.00	20.75	2	20,813	0.01%
2018/11/27	11	20.64	1	20.70	20.70	10	20,751	0.05%
2018/11/26	5	20.75	0	0.00	20.75	5	20,769	0.02%
2018/11/23	20	20.73	3	20.80	20.75	17	20,746	0.08%
2018/11/22	12	20.81	0	0.00	20.85	12	20,940	0.06%
2018/11/21	26	20.84	0	0.00	20.95	26	20,971	0.12%
2018/11/20	1	20.95	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.15	0	0.00	21.15	1	20,867	0.00%
2018/11/16	2	21.15	0	0.00	21.30	2	20,940	0.01%
2018/11/15	2	20.95	1	21.25	21.25	1	21,101	0.00%
2018/11/14	0	0.00	1	21.25	21.25	-1	21,141	0.00%
2018/11/13	0	0.00	2	21.00	21.10	-2	21,146	-0.01%
2018/11/08	0	0.00	5	21.15	21.35	-5	21,427	-0.02%
2018/11/07	0	0.00	1	21.15	21.10	-1	21,259	0.00%
2018/11/06	0	0.00	25	20.84	20.95	-25	21,331	-0.12%
2018/11/05	1	20.65	0.1	21.00	20.90	0.9	21,271	0.00%
2018/11/02	11	20.50	0	0.00	20.95	11	21,327	0.05%
2018/10/31	0	0.00	9.7	20.35	20.50	-9.7	21,654	-0.04%
2018/10/30	2	19.88	36.2	19.90	19.85	-34.2	21,381	-0.16%
2018/10/29	2	19.68	0	0.00	19.60	2	21,457	0.01%
2018/10/26	6	19.91	0	0.00	19.85	6	21,237	0.03%
2018/10/25	6	20.01	10	20.02	19.95	-4	20,989	-0.02%
2018/10/24	6	20.17	0.1	20.40	20.40	5.9	20,864	0.03%
2018/10/23	4	20.74	1	20.50	20.55	3	20,596	0.01%
2018/10/22	3	20.97	0	0.00	20.90	3	20,634	0.01%
2018/10/19	0	0.00	8	21.10	21.20	-8	21,371	-0.04%
2018/10/18	0	0.00	13	21.28	21.30	-13	21,953	-0.06%
2018/10/17	0	0.00	1	21.25	21.30	-1	22,288	0.00%
2018/10/16	13	21.38	0	0.00	21.25	13	22,707	0.06%
2018/10/15	5	21.40	5.5	21.37	21.50	-0.5	22,810	0.00%
2018/10/12	6	21.53	0	0.00	21.75	6	22,725	0.03%
2018/10/11	31	21.61	0	0.00	21.60	31	22,514	0.14%
2018/10/09	1	22.45	1	22.30	22.35	0	21,684	0.00%
2018/10/08	0	0.00	5	22.00	22.05	-5	21,599	-0.02%
2018/10/05	4	22.08	0	0.00	22.05	4	21,648	0.02%
2018/10/01	0	0.00	1	22.60	22.60	-1	21,737	0.00%
2018/09/28	1	22.55	0	0.00	22.55	1	21,924	0.00%
2018/09/27	2	22.45	0	0.00	22.50	2	21,937	0.01%
2018/09/25	0.7	22.70	0	0.00	22.75	0.7	21,931	0.00%
2018/09/21	0	0.00	37.5	22.41	22.65	-37.5	21,926	-0.17%
2018/09/20	10	22.25	3	22.22	22.20	7	21,815	0.03%
2018/09/13	15	22.35	4.3	22.40	22.40	10.7	23,321	0.05%
2018/09/10	0	0.00	2	22.20	22.30	-2	24,379	-0.01%
2018/09/07	10	22.45	39.2	22.34	22.30	-29.2	24,644	-0.12%
2018/09/06	10	22.05	5	22.10	22.00	5	24,498	0.02%
2018/09/05	0	0.00	15	22.25	22.25	-15	24,306	-0.06%
2018/09/04	1	22.45	0	0.00	22.45	1	24,389	0.00%
2018/09/03	0	0.00	35	22.46	22.45	-35	24,495	-0.14%
2018/08/31	10	22.40	0	0.00	22.60	10	24,580	0.04%
2018/08/30	1	22.45	0	0.00	22.45	1	24,596	0.00%
2018/08/28	0	0.00	10	22.45	22.45	-10	24,888	-0.04%
2018/08/27	2	22.15	0.1	22.25	22.25	1.9	24,877	0.01%
2018/08/23	1	22.35	1	22.40	22.35	0	26,130	0.00%
2018/08/21	2	22.00	0	0.00	22.00	2	26,256	0.01%
2018/08/17	0	0.00	1	21.75	21.75	-1	26,200	0.00%
2018/08/15	0	0.00	1.1	21.75	21.55	-1.1	26,034	0.00%
2018/08/14	0	0.00	20	21.60	21.70	-20	26,005	-0.08%
2018/08/13	15	21.55	0	0.00	21.60	15	26,031	0.06%
2018/08/10	1	21.75	10	21.70	21.80	-9	25,809	-0.03%
2018/08/09	0	0.00	22	21.90	21.70	-22	25,901	-0.08%
2018/08/07	10	21.85	6	21.80	21.65	4	25,626	0.02%
2018/08/06	1	21.75	18	21.65	21.65	-17	25,757	-0.07%
2018/08/03	5	21.30	1	21.30	21.30	4	25,721	0.02%
2018/08/02	11	21.35	0	0.00	21.25	11	25,593	0.04%
2018/08/01	1	21.30	9.1	21.28	21.40	-8.1	25,543	-0.03%
2018/07/30	3	20.93	0	0.00	21.00	3	25,488	0.01%
2018/07/27	10	20.95	1	21.05	20.95	9	25,593	0.04%
2018/07/26	44	20.92	25	21.10	21.10	19	25,359	0.07%
2018/07/25	63	22.40	1	22.40	22.45	62	24,594	0.25%
2018/07/24	25	22.30	1.1	22.31	22.35	23.9	24,225	0.10%
2018/07/23	22	21.90	19	21.96	22.20	3	23,943	0.01%
2018/07/20	5	21.85	45	21.90	21.90	-40	23,817	-0.17%
2018/07/19	0	0.00	15	21.80	21.80	-15	23,401	-0.06%
2018/07/18	1	21.75	0	0.00	21.70	1	23,302	0.00%
2018/07/17	12	21.72	0	0.00	21.70	12	23,322	0.05%
2018/07/16	0	0.00	10	21.78	21.70	-10	23,204	-0.04%
2018/07/13	0	0.00	10	21.75	21.80	-10	23,181	-0.04%
2018/07/12	0	0.00	3	21.42	21.65	-3	22,993	-0.01%
2018/07/11	50	21.22	0	0.00	21.25	50	22,821	0.22%
2018/07/10	60	21.14	0	0.00	21.15	60	22,723	0.26%
2018/07/06	6	20.86	0	0.00	20.95	6	22,809	0.03%
2018/07/05	10	20.88	0	0.00	20.90	10	22,934	0.04%
2018/07/03	5	20.95	0	0.00	20.95	5	23,244	0.02%
2018/07/02	3	21.25	0	0.00	21.05	3	23,287	0.01%
2018/06/28	15	20.85	2	21.05	20.90	13	23,018	0.06%
2018/06/26	11	21.07	0	0.00	21.10	11	22,866	0.05%
2018/06/25	5	21.10	0	0.00	21.15	5	22,765	0.02%
2018/06/22	25	20.89	0	0.00	20.90	25	22,187	0.11%
2018/06/21	35	21.11	0	0.00	21.05	35	21,835	0.16%
2018/06/20	31	21.31	0	0.00	21.20	31	21,448	0.14%
2018/06/19	0.1	21.35	0	0.00	21.20	0.1	21,255	0.00%
2018/06/14	11	21.50	0	0.00	21.40	11	20,688	0.05%
2018/06/13	20	21.85	0	0.00	21.75	20	20,651	0.10%
2018/06/12	5	21.90	0	0.00	21.95	5	20,943	0.02%
2018/06/11	2	21.85	0	0.00	21.90	2	20,742	0.01%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	2	21.90	0	0.00	21.90	2	20,550	0.01%
2018/06/06	5	21.50	2	21.65	21.80	3	20,481	0.01%
2018/06/05	6	21.35	0	0.00	21.50	6	20,094	0.03%
2018/06/04	17	21.21	1	21.25	21.25	16	19,888	0.08%
2018/06/01	23	20.94	16	20.90	21.10	7	19,806	0.04%
2018/05/31	20	20.98	7	21.10	20.90	13	19,617	0.07%
2018/05/30	29	21.09	0	0.00	21.00	29	18,518	0.16%
2018/05/28	9	21.20	0	0.00	21.25	9	18,174	0.05%
2018/05/25	1	21.20	3	21.15	21.15	-2	18,447	-0.01%
2018/05/24	3	21.20	0	0.00	21.20	3	18,530	0.02%
2018/05/21	20	21.20	3	21.20	21.25	17	19,174	0.09%
2018/05/18	1	21.20	11	21.15	21.15	-10	19,484	-0.05%
2018/05/17	0	0.00	1	21.25	21.15	-1	19,752	-0.01%
2018/05/16	1	21.05	0	0.00	21.10	1	19,724	0.01%
2018/05/15	4	21.20	5.1	21.20	21.15	-1.1	20,236	-0.01%
2018/05/14	2	21.25	1	21.25	21.20	1	21,219	0.00%
2018/05/11	4	20.89	0	0.00	20.90	4	20,891	0.02%
2018/05/09	5	20.70	0	0.00	20.70	5	20,623	0.02%
2018/05/08	10	20.70	0	0.00	20.70	10	20,609	0.05%
2018/05/04	13	20.63	0	0.00	20.70	13	20,229	0.06%
2018/05/03	7	20.62	0	0.00	20.55	7	19,964	0.04%
2018/05/02	3	20.85	1	20.85	20.85	2	19,853	0.01%
2018/04/30	1	20.95	1	20.90	21.00	0	19,823	0.00%
2018/04/26	6	20.53	0	0.00	20.55	6	19,337	0.03%
2018/04/25	10	20.10	0	0.00	20.25	10	18,756	0.05%
2018/04/24	1	20.20	6	20.17	20.25	-5	18,750	-0.03%
2018/04/23	2	20.20	0	0.00	20.15	2	18,664	0.01%
2018/04/20	0	0.00	13	20.34	20.35	-13	18,459	-0.07%
2018/04/18	5	20.05	20.4	20.05	20.10	-15.4	18,405	-0.08%
2018/04/17	0	0.00	17	20.00	20.05	-17	18,418	-0.09%
2018/04/12	2	19.95	0	0.00	20.10	2	18,673	0.01%
2018/04/11	0	0.00	1	20.00	20.00	-1	18,618	-0.01%
2018/04/10	2	19.65	0	0.00	19.80	2	18,443	0.01%
2018/04/03	6	19.48	100	19.43	19.45	-94	18,393	-0.51%
2018/04/02	3	19.50	0	0.00	19.50	3	18,244	0.02%
2018/03/31	7	19.56	0	0.00	19.55	7	18,130	0.04%
2018/03/30	1	19.60	0	0.00	19.50	1	18,148	0.01%
2018/03/29	0	0.00	0.4	19.60	19.60	-0.4	18,061	0.00%
2018/03/27	7	19.45	0	0.00	19.45	7	17,863	0.04%
2018/03/23	30	19.38	0	0.00	19.40	30	17,404	0.17%
2018/03/21	6	19.55	0	0.00	19.60	6	17,019	0.04%
2018/03/20	5	19.50	0	0.00	19.50	5	17,193	0.03%
2018/03/19	4	19.60	54.7	19.45	19.60	-50.7	17,095	-0.30%
2018/03/16	10	19.35	0	0.00	19.30	10	16,798	0.06%
2018/03/12	3	19.45	0	0.00	19.50	3	16,407	0.02%
2018/03/09	15	19.40	0	0.00	19.40	15	16,501	0.09%
2018/03/08	82	19.38	0	0.00	19.35	82	16,711	0.49%
2018/03/07	1	19.35	0	0.00	19.40	1	16,752	0.01%
2018/03/05	6	19.35	9	19.30	19.20	-3	17,229	-0.02%
2018/03/01	1	19.35	1	19.40	19.40	0	17,038	0.00%
2018/02/27	1	19.45	20	19.50	19.35	-19	16,915	-0.11%
2018/02/26	0	0.00	1	19.45	19.50	-1	16,660	-0.01%
2018/02/21	0	0.00	3	19.08	19.30	-3	17,463	-0.02%
2018/02/12	20	18.88	30	18.85	18.80	-10	17,075	-0.06%
2018/02/09	1	18.70	0	0.00	18.70	1	16,791	0.01%
2018/02/08	14	18.84	4	18.88	18.90	10	16,543	0.06%
2018/02/07	4	18.91	41	18.81	18.65	-37	16,492	-0.22%
2018/02/06	33	18.62	0	0.00	18.50	33	16,036	0.21%
2018/02/05	1	19.05	52	19.10	19.10	-51	14,890	-0.34%
2018/02/02	0	0.00	30	19.25	19.30	-30	14,702	-0.20%
2018/02/01	1.1	19.26	4	19.30	19.30	-2.9	14,743	-0.02%
2018/01/31	0	0.00	30	19.25	19.20	-30	14,772	-0.20%
2018/01/29	0	0.00	1.3	19.42	19.50	-1.3	14,592	-0.01%
2018/01/26	0	0.00	30.1	19.40	19.45	-30.1	14,560	-0.21%
2018/01/24	0	0.00	82	19.41	19.45	-82	14,371	-0.57%
2018/01/23	1	19.45	12	19.55	19.55	-11	14,207	-0.08%
2018/01/19	15	19.55	0	0.00	19.60	15	14,125	0.11%
2018/01/18	1	19.55	2	19.60	19.55	-1	14,103	-0.01%
2018/01/16	0	0.00	5	19.50	19.45	-5	13,944	-0.04%
2018/01/15	4	19.50	30	19.45	19.50	-26	13,804	-0.19%
2018/01/08	4	19.38	10	19.40	19.60	-6	13,493	-0.04%
2018/01/04	10	19.23	5	19.25	19.30	5	13,178	0.04%
2018/01/02	2	18.88	0.4	18.90	18.90	1.6	12,821	0.01%