玉山金 (2884)-凱基-湖口券商分點個股進出

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
27.15
漲跌
▲0.10
漲幅
+0.37%
成交量
20,743張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口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
2024/04/25	0.5	26.90	69	27.05	27.15	-68.5	23,519	-0.29%
2024/04/24	0.2	27.15	70.1	27.30	27.05	-69.9	23,463	-0.30%
2024/04/23	1.3	27.14	12.2	27.20	27.20	-10.9	23,582	-0.05%
2024/04/22	1	26.88	18.4	26.91	27.05	-17.4	23,508	-0.07%
2024/04/19	4	26.44	28	26.52	26.55	-24	23,286	-0.10%
2024/04/18	7	26.60	6	27.00	27.00	1	22,782	0.00%
2024/04/17	14	26.36	10	26.41	26.50	4	22,603	0.02%
2024/04/16	7	26.51	25.2	26.80	26.30	-18.2	22,238	-0.08%
2024/04/15	50.9	27.05	0	0.00	27.05	50.9	21,578	0.24%
2024/04/11	6.3	27.16	1	27.15	27.25	5.2	21,342	0.02%
2024/04/10	0.2	27.20	1.5	27.15	27.15	-1.4	21,272	-0.01%
2024/04/09	1	27.11	22.2	27.15	27.30	-21.1	21,201	-0.10%
2024/04/08	8	27.08	2	26.90	27.15	6	21,091	0.03%
2024/04/03	5	27.01	0	0.00	26.90	5	20,964	0.02%
2024/04/02	4.5	27.25	1	27.20	27.30	3.5	20,732	0.02%
2024/04/01	2	27.25	14	27.31	27.35	-12	20,725	-0.06%
2024/03/29	0	0.00	14.6	27.23	27.25	-14.6	20,636	-0.07%
2024/03/28	3.3	27.17	2.5	27.16	27.15	0.8	20,438	0.00%
2024/03/27	2.2	27.13	3	27.17	27.20	-0.8	20,255	0.00%
2024/03/26	0.5	27.25	6.9	27.27	27.35	-6.4	20,157	-0.03%
2024/03/25	10	27.07	6.8	27.08	27.05	3.2	19,831	0.02%
2024/03/22	16.1	27.06	33.7	27.01	27.10	-17.6	19,769	-0.09%
2024/03/21	11.5	26.72	26.3	26.67	26.75	-14.8	19,355	-0.08%
2024/03/20	14.5	26.53	17	26.45	26.50	-2.5	19,372	-0.01%
2024/03/19	13.5	26.53	27	26.53	26.55	-13.5	19,384	-0.07%
2024/03/18	2	26.65	3.9	26.59	26.50	-1.9	19,138	-0.01%
2024/03/15	14	26.00	15.7	26.03	26.20	-1.7	18,545	-0.01%
2024/03/14	62	25.95	15.4	25.99	26.05	46.6	17,906	0.26%
2024/03/13	2	25.65	7	25.63	25.70	-5	17,429	-0.03%
2024/03/12	7	25.54	4	25.60	25.65	3	17,248	0.02%
2024/03/11	0	0.00	18.3	25.36	25.50	-18.3	17,255	-0.11%
2024/03/08	38.1	25.31	2.1	25.30	25.30	36	17,111	0.21%
2024/03/07	1.9	25.33	1	25.35	25.40	0.9	16,848	0.01%
2024/03/06	0	0.00	5	25.35	25.40	-5	16,754	-0.03%
2024/03/05	30.2	25.35	0	0.00	25.30	30.2	17,078	0.18%
2024/03/04	0	0.00	12.2	25.35	25.35	-12.2	17,106	-0.07%
2024/03/01	0	0.00	1	25.35	25.35	-1	17,143	-0.01%
2024/02/29	5	25.25	25.1	25.23	25.25	-20.1	17,045	-0.12%
2024/02/27	17	25.05	5.4	25.05	25.10	11.6	16,349	0.07%
2024/02/26	27	24.34	6	24.35	24.35	21	15,680	0.13%
2024/02/23	14.8	24.50	0	0.00	24.40	14.8	15,393	0.10%
2024/02/22	35	24.64	12	24.63	24.50	23	15,548	0.15%
2024/02/21	25	24.65	0	0.00	24.65	25	15,462	0.16%
2024/02/20	4	24.80	3	24.80	24.75	1	15,474	0.01%
2024/02/19	5.3	24.71	26.1	24.70	24.80	-20.8	15,942	-0.13%
2024/02/16	9	24.62	0.7	24.73	24.65	8.3	16,164	0.05%
2024/02/15	7.2	24.70	10.7	24.70	24.65	-3.5	16,245	-0.02%
2024/02/05	54	24.50	2	24.50	24.50	52	16,018	0.32%
2024/02/02	2.5	24.84	2	24.83	24.85	0.5	15,635	0.00%
2024/02/01	2.1	24.80	1	24.75	24.90	1.1	15,583	0.01%
2024/01/30	7	24.84	0	0.00	24.75	7	15,642	0.04%
2024/01/29	0	0.00	5.1	24.92	25.00	-5.1	15,754	-0.03%
2024/01/25	1.2	24.62	0	0.00	24.65	1.2	15,891	0.01%
2024/01/24	1	24.65	2	24.65	24.65	-1	15,832	-0.01%
2024/01/23	4	24.60	0.4	24.70	24.65	3.6	15,780	0.02%
2024/01/22	8	24.57	1	24.60	24.55	7	15,738	0.04%
2024/01/19	12.5	24.73	0	0.00	24.70	12.5	15,569	0.08%
2024/01/18	8.9	24.63	2	24.65	24.55	6.9	15,506	0.04%
2024/01/17	16.1	24.67	19	24.81	24.60	-2.9	15,396	-0.02%
2024/01/16	35.1	25.08	10	25.00	25.00	25.1	15,148	0.17%
2024/01/15	0	0.00	0.1	25.40	25.40	-0.1	14,957	0.00%
2024/01/12	35	25.34	0	0.00	25.35	35	15,170	0.23%
2024/01/11	5	25.50	2.2	25.50	25.40	2.8	15,220	0.02%
2024/01/10	40	25.45	6.4	25.49	25.40	33.6	15,145	0.22%
2024/01/09	1	25.55	0	0.00	25.50	1	15,226	0.01%
2024/01/08	0	0.00	2	25.80	25.80	-2	15,229	-0.01%
2024/01/05	5	25.65	0	25.65	25.65	5	15,177	0.03%
2024/01/04	0	0.00	2.5	25.61	25.70	-2.5	15,318	-0.02%
2024/01/03	0	0.00	2.1	25.55	25.60	-2.1	15,632	-0.01%
2024/01/02	0	0.00	6	25.88	25.90	-6	15,580	-0.04%
2023/12/29	1	25.65	4	25.73	25.80	-3	15,639	-0.02%
2023/12/28	42	25.80	2	25.75	25.80	40	15,982	0.25%
2023/12/27	0	0.00	3.4	25.68	25.70	-3.4	15,958	-0.02%
2023/12/26	0.1	25.40	5	25.50	25.50	-4.9	15,869	-0.03%
2023/12/25	4	25.35	0	0.00	25.35	4	15,844	0.03%
2023/12/22	0.1	25.35	0	0.00	25.40	0.1	15,902	0.00%
2023/12/21	0.1	25.30	7	25.21	25.40	-6.9	15,928	-0.04%
2023/12/20	24	25.48	1	25.40	25.40	23	15,837	0.15%
2023/12/19	1.2	25.42	6	25.43	25.50	-4.8	15,759	-0.03%
2023/12/18	2	25.55	0	0.00	25.65	2	15,928	0.01%
2023/12/15	0	0.00	1	25.75	25.70	-1	16,006	-0.01%
2023/12/14	0	0.00	3	25.73	25.75	-3	15,631	-0.02%
2023/12/12	2	25.45	5	25.47	25.50	-3	15,780	-0.02%
2023/12/11	0	0.00	0.7	25.50	25.60	-0.7	15,935	0.00%
2023/12/08	30	25.55	5.5	25.60	25.60	24.5	15,933	0.15%
2023/12/07	0	0.00	2	25.50	25.50	-2	15,995	-0.01%
2023/12/06	0	0.00	7	25.56	25.55	-7	16,053	-0.04%
2023/12/05	0.1	25.25	0	0.00	25.45	0.1	15,903	0.00%
2023/12/01	4.1	25.30	0	25.30	25.25	4	16,050	0.03%
2023/11/30	0	25.60	4.4	25.60	25.60	-4.4	15,938	-0.03%
2023/11/29	1	25.55	6	25.60	25.55	-5	15,390	-0.03%
2023/11/28	0.6	25.40	8	25.63	25.70	-7.4	15,247	-0.05%
2023/11/27	0	0.00	2	25.50	25.35	-2	15,485	-0.01%
2023/11/22	20	25.60	4.8	25.55	25.50	15.2	15,421	0.10%
2023/11/21	0	0.00	3.5	25.62	25.70	-3.5	15,392	-0.02%
2023/11/20	0	0.00	2	25.10	25.20	-2	15,160	-0.01%
2023/11/17	1	25.15	8	25.19	25.15	-7	15,128	-0.05%
2023/11/16	0	0.00	5	24.94	25.15	-5	15,028	-0.03%
2023/11/15	0	0.00	10	24.60	24.60	-10	14,492	-0.07%
2023/11/14	0.9	24.50	2.2	24.46	24.50	-1.3	14,218	-0.01%
2023/11/13	0	0.00	1.8	24.55	24.50	-1.8	14,179	-0.01%
2023/11/10	2	24.50	1	24.45	24.50	1	14,489	0.01%
2023/11/08	3	24.50	1	24.55	24.55	2	14,809	0.01%
2023/11/06	0	0.00	1	24.45	24.55	-1	14,703	-0.01%
2023/11/03	2	24.35	6.2	24.31	24.35	-4.2	14,523	-0.03%
2023/11/02	1	24.15	11	24.19	24.15	-10	14,579	-0.07%
2023/10/31	3	23.83	0	0.00	23.85	3	14,678	0.02%
2023/10/30	0.9	23.95	1	23.80	23.85	-0.1	14,894	0.00%
2023/10/27	0	0.00	2.6	23.96	24.00	-2.6	14,857	-0.02%
2023/10/26	16.1	23.86	0	0.00	23.80	16.1	15,070	0.11%
2023/10/25	2.1	23.95	0.6	24.00	23.95	1.5	15,050	0.01%
2023/10/24	11.1	23.99	1	23.90	23.95	10.1	15,626	0.06%
2023/10/23	2.7	23.96	0	0.00	24.05	2.7	16,228	0.02%
2023/10/20	22	24.05	0	0.00	24.00	22	16,482	0.13%
2023/10/19	0.6	24.34	0.2	24.40	24.20	0.4	16,384	0.00%
2023/10/18	10.1	24.45	0	0.00	24.50	10.1	16,613	0.06%
2023/10/17	1	24.65	4	24.65	24.70	-3	16,772	-0.02%
2023/10/16	2	24.68	0.7	24.65	24.70	1.3	16,846	0.01%
2023/10/13	1.7	24.60	26.2	24.60	24.65	-24.5	16,874	-0.15%
2023/10/12	1	24.55	3.3	24.68	24.75	-2.3	17,048	-0.01%
2023/10/11	42.8	24.45	21	24.54	24.60	21.8	17,071	0.13%
2023/10/06	2	24.08	0	24.05	24.20	2	16,857	0.01%
2023/10/05	9.1	24.00	0	0.00	24.00	9.1	16,946	0.05%
2023/10/04	40.9	23.84	0	0.00	23.80	40.9	16,918	0.24%
2023/10/03	5.1	24.10	0.8	24.15	24.10	4.3	16,657	0.03%
2023/10/02	2	24.20	0	0.00	24.15	2	16,730	0.01%
2023/09/28	1.3	24.26	0	0.00	24.25	1.3	17,234	0.01%
2023/09/27	2.3	24.17	0	0.00	24.15	2.3	17,375	0.01%
2023/09/26	2.6	24.22	1	24.15	24.15	1.6	17,441	0.01%
2023/09/25	1	24.30	1	24.30	24.30	0	17,418	0.00%
2023/09/22	0.1	24.15	0	0.00	24.10	0.1	17,676	0.00%
2023/09/21	21.7	24.17	7	24.24	24.05	14.7	17,755	0.08%
2023/09/20	11.8	24.36	2	24.40	24.35	9.8	17,558	0.06%
2023/09/19	0.2	24.53	0	0.00	24.45	0.2	17,476	0.00%
2023/09/18	2.1	24.40	34.9	24.37	24.45	-32.8	17,648	-0.19%
2023/09/15	6.3	24.46	0	0.00	24.40	6.3	17,710	0.04%
2023/09/14	1.6	24.49	38.9	24.60	24.80	-37.3	17,220	-0.22%
2023/09/13	2	24.35	2	24.30	24.30	0	17,044	0.00%
2023/09/12	2.4	24.16	0	0.00	24.25	2.4	17,281	0.01%
2023/09/11	2.1	24.15	4	24.15	24.15	-2	17,201	-0.01%
2023/09/08	10.2	24.20	0	0.00	24.20	10.2	17,161	0.06%
2023/09/07	38.1	24.23	0	0.00	24.20	38.1	17,201	0.22%
2023/09/06	35.1	24.39	4.4	24.41	24.35	30.7	17,154	0.18%
2023/09/05	24.2	24.50	39	24.59	24.50	-14.8	17,051	-0.09%
2023/09/04	2	24.60	0	0.00	24.60	2	17,088	0.01%
2023/09/01	0.2	24.65	1.1	24.60	24.55	-0.9	17,206	0.00%
2023/08/31	7	24.65	0	24.85	24.45	7	17,334	0.04%
2023/08/30	3.2	24.82	0	0.00	24.80	3.2	17,105	0.02%
2023/08/29	4	24.55	0	0.00	24.60	4	17,267	0.02%
2023/08/28	0.1	24.65	0	0.00	24.50	0.1	17,312	0.00%
2023/08/25	10.1	24.40	20	24.40	24.35	-9.9	17,853	-0.06%
2023/08/24	29.5	24.44	2	24.50	24.40	27.5	17,935	0.15%
2023/08/23	3.1	24.58	1	24.65	24.55	2.1	17,763	0.01%
2023/08/22	4.2	24.73	10.5	24.71	24.65	-6.4	17,798	-0.04%
2023/08/21	0.1	24.93	1	24.85	24.85	-0.9	17,833	0.00%
2023/08/18	2.1	24.58	1	24.65	24.60	1.1	17,896	0.01%
2023/08/17	26	24.52	2	24.50	24.50	24	17,943	0.13%
2023/08/16	10.6	24.59	0	0.00	24.55	10.6	17,968	0.06%
2023/08/15	8.7	25.08	100	25.05	25.00	-91.3	18,074	-0.51%
2023/08/14	8.1	25.44	0	0.00	25.35	8.1	18,157	0.04%
2023/08/10	0	0.00	1	25.75	25.85	-1	18,654	-0.01%
2023/08/09	0	0.00	113.5	25.67	25.90	-113.5	18,587	-0.61%	大賣/鉅額交易
2023/08/08	7.6	25.72	10	25.60	25.60	-2.4	18,629	-0.01%
2023/08/04	8.2	25.59	0.3	25.75	25.55	7.9	19,029	0.04%
2023/08/02	3.5	25.72	0	0.00	25.65	3.5	19,034	0.02%
2023/07/31	4.2	25.92	85.1	25.90	25.85	-80.9	18,911	-0.43%
2023/07/28	3.1	25.98	0	0.00	25.95	3.1	18,840	0.02%
2023/07/27	18.1	25.94	2	26.05	26.00	16.1	19,073	0.08%
2023/07/26	0.5	26.60	0.9	26.90	26.95	-0.4	18,746	0.00%
2023/07/25	0	0.00	0.1	26.45	26.55	-0.1	18,198	0.00%
2023/07/24	21.1	26.31	0.1	26.25	26.25	20.9	17,976	0.12%
2023/07/21	1.1	26.55	0	0.00	26.45	1.1	17,922	0.01%
2023/07/20	0.2	26.45	0	0.00	26.60	0.2	17,686	0.00%
2023/07/19	1.1	26.49	0	0.00	26.45	1.1	17,536	0.01%
2023/07/18	8.1	26.50	2	26.35	26.45	6.1	17,454	0.03%
2023/07/17	1.4	26.42	10.4	26.35	26.45	-9	17,439	-0.05%
2023/07/14	5	26.05	11	26.10	26.30	-6	17,330	-0.03%
2023/07/13	30	26.05	4	26.04	26.00	26	17,212	0.15%
2023/07/12	1.6	25.78	1	25.80	25.95	0.6	17,202	0.00%
2023/07/11	1	25.75	1	25.60	25.80	0	17,178	0.00%
2023/07/10	8.3	25.37	2	25.50	25.45	6.3	17,133	0.04%
2023/07/07	3.8	25.47	2.4	25.58	25.55	1.3	17,090	0.01%
2023/07/06	2.1	25.95	0	0.00	25.80	2.1	17,046	0.01%
2023/07/04	5.7	26.01	2	26.10	26.05	3.7	16,516	0.02%
2023/07/03	1	26.20	15.4	26.24	26.20	-14.4	17,050	-0.08%
2023/06/30	0.1	25.90	0	0.00	26.05	0.1	17,383	0.00%
2023/06/29	7	25.96	1	26.00	25.95	6	17,356	0.03%
2023/06/28	1	26.10	0	0.00	26.10	1	17,343	0.01%
2023/06/27	1	26.30	2.7	26.24	26.20	-1.7	17,375	-0.01%
2023/06/26	0	26.30	1	26.40	26.35	-1	17,445	-0.01%
2023/06/21	0.2	26.30	4	26.34	26.40	-3.8	17,372	-0.02%
2023/06/20	0.1	26.30	0	0.00	26.30	0.1	17,509	0.00%
2023/06/19	0.1	26.11	26	26.15	26.30	-25.9	17,602	-0.15%
2023/06/16	0	26.20	1	26.25	26.20	-1	17,763	-0.01%
2023/06/15	0	26.20	1.3	26.19	26.25	-1.2	17,695	-0.01%
2023/06/14	1.3	26.26	0	0.00	26.25	1.3	18,005	0.01%
2023/06/13	1	26.15	0.1	26.30	26.30	0.9	18,799	0.00%
2023/06/12	1.6	26.27	4.3	26.27	26.20	-2.7	18,972	-0.01%
2023/06/09	0	26.55	3.2	26.59	26.50	-3.2	19,209	-0.02%
2023/06/08	1	26.50	2	26.55	26.60	-1	19,690	0.00%
2023/06/07	0	0.00	9.2	26.63	26.70	-9.2	20,013	-0.05%
2023/06/06	0	0.00	1	26.70	26.55	-1	20,186	0.00%
2023/06/05	1	26.25	6	26.48	26.35	-5	20,288	-0.02%
2023/06/02	0	0.00	21.3	26.02	26.00	-21.3	20,283	-0.10%
2023/06/01	8	25.90	0	0.00	25.85	8	20,341	0.04%
2023/05/31	1	25.90	0	0.00	25.90	1	20,433	0.00%
2023/05/30	1	25.90	0	0.00	25.90	1	20,093	0.00%
2023/05/29	1	25.90	0	0.00	25.80	1	20,295	0.00%
2023/05/26	0	0.00	0.1	25.90	25.75	-0.1	21,019	0.00%
2023/05/25	1	25.90	2	25.85	25.80	-1	21,338	0.00%
2023/05/24	1	26.00	2	26.10	26.10	-1	21,844	0.00%
2023/05/23	1.6	26.06	1	26.10	26.10	0.6	24,309	0.00%
2023/05/22	1	26.30	1.1	26.29	26.20	-0.1	24,670	0.00%
2023/05/19	2	26.08	27.9	26.21	26.30	-25.9	24,822	-0.10%
2023/05/18	31	25.93	21.6	25.97	26.00	9.4	24,535	0.04%
2023/05/17	9	25.64	3.4	25.75	25.90	5.6	24,518	0.02%
2023/05/16	0	0.00	25.9	25.56	25.70	-25.9	24,504	-0.11%
2023/05/15	0	0.00	20	25.21	25.30	-20	24,649	-0.08%
2023/05/12	2	25.20	2.2	25.25	25.25	-0.2	24,732	0.00%
2023/05/11	10	25.35	6	25.45	25.45	4	24,717	0.02%
2023/05/10	21.1	25.50	15.4	25.42	25.50	5.7	24,967	0.02%
2023/05/09	3	24.95	7.2	25.00	25.05	-4.2	24,612	-0.02%
2023/05/08	0	0.00	9	25.00	24.95	-9	24,684	-0.04%
2023/05/05	0.7	24.95	10	24.90	24.95	-9.3	24,564	-0.04%
2023/05/04	1.1	24.80	44.1	24.80	24.90	-43	24,734	-0.17%
2023/05/03	4.1	24.67	14.3	24.73	24.80	-10.2	24,849	-0.04%
2023/05/02	4.1	24.75	25.7	24.72	24.90	-21.6	25,028	-0.09%
2023/04/28	2	24.85	0	0.00	24.95	2	25,602	0.01%
2023/04/27	0.6	24.80	0	0.00	24.80	0.6	25,915	0.00%
2023/04/26	0	0.00	1	24.85	24.95	-1	26,074	0.00%
2023/04/25	3	25.00	6	24.90	24.95	-3	26,059	-0.01%
2023/04/24	4	24.95	1	24.90	25.00	3	26,186	0.01%
2023/04/21	14	24.87	0	0.00	24.85	14	26,318	0.05%
2023/04/20	3.1	24.85	4	24.90	24.90	-0.9	26,408	0.00%
2023/04/19	4.3	25.10	2	25.05	25.05	2.3	26,893	0.01%
2023/04/18	0	0.00	2	25.23	25.30	-2	26,824	-0.01%
2023/04/17	3	25.15	5.9	25.11	25.25	-2.9	26,845	-0.01%
2023/04/14	0	0.00	7	25.45	25.45	-7	26,928	-0.03%
2023/04/13	36	25.20	33	25.20	25.30	3	26,870	0.01%
2023/04/12	2	25.13	2.3	25.17	25.30	-0.3	26,846	0.00%
2023/04/11	1	25.15	4	25.19	25.25	-3	26,870	-0.01%
2023/04/10	4.1	24.93	2.2	24.98	25.00	1.9	26,754	0.01%
2023/04/07	9	25.07	2.6	24.96	25.00	6.4	26,718	0.02%
2023/04/06	2.6	25.39	0.2	25.55	25.45	2.4	26,524	0.01%
2023/03/31	2.2	25.15	6	25.15	25.30	-3.8	25,953	-0.01%
2023/03/30	4	24.95	5.2	25.00	25.00	-1.2	25,577	0.00%
2023/03/29	2	24.90	2	24.85	24.90	0	25,366	0.00%
2023/03/28	6.2	24.76	12	24.80	24.80	-5.8	25,574	-0.02%
2023/03/27	4	24.65	13	24.71	24.70	-9	25,631	-0.04%
2023/03/24	5.3	24.56	0	0.00	24.70	5.3	25,780	0.02%
2023/03/23	0.1	24.55	6.1	24.58	24.65	-6	25,780	-0.02%
2023/03/22	1.6	24.34	2.4	24.35	24.45	-0.8	25,746	0.00%
2023/03/21	23.1	24.02	0	0.00	23.95	23.1	25,969	0.09%
2023/03/20	3.1	23.65	0	0.00	23.75	3.1	25,940	0.01%
2023/03/17	3	23.77	35	23.76	23.70	-32	25,820	-0.12%
2023/03/16	32.5	23.65	21.3	23.61	23.55	11.2	25,737	0.04%
2023/03/15	7	24.11	7.9	24.19	24.00	-0.9	25,346	0.00%
2023/03/14	19.8	24.09	0.1	24.20	24.05	19.6	25,227	0.08%
2023/03/13	18.8	24.24	3	24.35	24.35	15.8	24,999	0.06%
2023/03/10	15.4	24.62	0.2	24.75	24.55	15.2	24,830	0.06%
2023/03/09	18	24.81	0	0.00	24.85	18	24,730	0.07%
2023/03/08	10	24.99	6	24.93	25.00	4	25,046	0.02%
2023/03/07	10.2	24.90	3.6	24.98	25.00	6.6	25,186	0.03%
2023/03/06	0.2	24.90	2.1	24.82	24.85	-1.9	25,275	-0.01%
2023/03/03	10.7	24.73	10.3	24.65	24.65	0.4	25,394	0.00%
2023/03/02	34	24.70	12	24.69	24.70	22	25,413	0.09%
2023/03/01	9	24.80	5	24.80	24.80	4	25,464	0.02%
2023/02/24	11.2	24.91	6	24.92	24.95	5.2	25,274	0.02%
2023/02/23	16	24.97	5	24.93	24.95	11	24,712	0.04%
2023/02/22	29.7	24.71	12	24.71	24.90	17.7	24,520	0.07%
2023/02/21	78.1	24.69	11	24.72	24.75	67.1	24,211	0.28%
2023/02/20	92	26.05	16.1	25.91	26.00	75.9	22,032	0.34%
2023/02/17	15	25.35	7	25.39	25.40	8	22,020	0.04%
2023/02/16	0.1	25.20	0	0.00	25.10	0.1	22,302	0.00%
2023/02/15	21.6	25.10	14	25.09	25.05	7.6	22,859	0.03%
2023/02/14	18.2	25.28	17.4	25.25	25.25	0.8	22,744	0.00%
2023/02/13	8.3	24.95	6.2	24.96	25.20	2.1	22,744	0.01%
2023/02/10	2	24.63	2	24.68	24.70	0	22,403	0.00%
2023/02/09	1.2	24.65	1	24.60	24.60	0.2	22,403	0.00%
2023/02/08	5	24.47	0	0.00	24.50	5	22,448	0.02%
2023/02/07	19.1	24.44	0	0.00	24.40	19.1	22,204	0.09%
2023/02/06	12.3	24.55	0.2	24.70	24.50	12.1	22,109	0.05%
2023/02/03	5	24.69	0	0.00	24.70	5	21,991	0.02%
2023/02/02	8.4	24.68	1	24.70	24.65	7.4	22,066	0.03%
2023/02/01	2.9	24.70	0	0.00	24.65	2.9	21,983	0.01%
2023/01/31	15.1	24.63	17	24.55	24.50	-1.9	22,091	-0.01%
2023/01/30	10	24.78	4.1	24.55	24.90	5.9	21,892	0.03%
2023/01/17	2.1	24.28	0	0.00	24.15	2.1	21,493	0.01%
2023/01/16	0.1	24.50	2	24.53	24.45	-1.9	21,542	-0.01%
2023/01/13	0	24.35	3	24.35	24.25	-3	21,747	-0.01%
2023/01/12	5	24.09	0	0.00	24.05	5	22,253	0.02%
2023/01/11	1.1	24.32	0	0.00	24.20	1.1	22,618	0.00%
2023/01/10	1.1	24.41	0	0.00	24.50	1.1	23,176	0.00%
2023/01/09	1.7	24.48	20	24.55	24.60	-18.4	23,482	-0.08%
2023/01/06	10.2	23.95	0	0.00	23.95	10.2	23,520	0.04%
2023/01/05	0	0.00	2.1	24.01	24.00	-2.1	24,293	-0.01%
2023/01/04	6.9	23.85	0	0.00	23.80	6.9	24,469	0.03%
2023/01/03	0	23.90	0	0.00	24.00	0	24,994	0.00%
2022/12/30	3.3	24.10	0	0.00	24.05	3.3	25,089	0.01%
2022/12/29	3.2	23.97	5	24.00	24.10	-1.8	25,674	-0.01%
2022/12/28	8.3	24.11	0	0.00	24.05	8.3	25,844	0.03%
2022/12/27	3	24.27	0	0.00	24.30	3	26,088	0.01%
2022/12/26	1	24.20	0	0.00	24.15	1	26,483	0.00%
2022/12/23	1	24.10	0	0.00	24.10	1	26,908	0.00%
2022/12/22	0.1	24.30	0	0.00	24.35	0.1	27,330	0.00%
2022/12/21	0.6	24.20	2	24.05	24.10	-1.4	27,681	-0.01%
2022/12/20	13.1	23.97	1	24.00	24.00	12.1	27,990	0.04%
2022/12/19	1.4	24.09	0	0.00	24.30	1.4	28,030	0.00%
2022/12/16	2.2	24.40	4	24.25	24.25	-1.8	28,079	-0.01%
2022/12/15	2	24.40	0	0.00	24.60	2	28,313	0.01%
2022/12/14	10.1	24.60	3	24.50	24.65	7.1	28,358	0.02%
2022/12/13	13.2	24.27	0.2	24.15	24.20	13	28,309	0.05%
2022/12/12	12.2	24.54	3	24.50	24.55	9.2	27,953	0.03%
2022/12/09	3	24.70	0	0.00	24.65	3	28,309	0.01%
2022/12/08	0	0.00	0.3	24.55	24.65	-0.3	28,421	0.00%
2022/12/07	0	0.00	16.5	24.49	24.40	-16.5	28,384	-0.06%
2022/12/06	2.1	24.06	0	0.00	24.20	2.1	28,176	0.01%
2022/12/05	3.3	24.29	0	0.00	24.25	3.3	28,230	0.01%
2022/12/02	26.2	24.27	0	0.00	24.15	26.2	28,164	0.09%
2022/12/01	6.1	24.64	6	24.85	24.60	0.1	28,065	0.00%
2022/11/30	0.1	24.45	2.1	24.74	24.80	-2.1	27,907	-0.01%
2022/11/29	0	0.00	7	24.19	24.50	-7	27,597	-0.03%
2022/11/28	2.2	24.01	0	0.00	24.10	2.2	27,285	0.01%
2022/11/25	11	23.94	0	0.00	24.15	11	27,359	0.04%
2022/11/24	0	0.00	5	24.16	24.25	-5	27,342	-0.02%
2022/11/23	9.1	23.86	0	0.00	24.00	9.1	27,320	0.03%
2022/11/22	0.1	23.80	0	0.00	23.75	0.1	27,186	0.00%
2022/11/21	12.1	23.59	0	0.00	23.75	12.1	27,053	0.04%
2022/11/18	21.1	23.52	0.2	23.65	23.70	20.9	26,863	0.08%
2022/11/17	4.2	23.75	0	0.00	23.75	4.2	26,730	0.02%
2022/11/16	12.3	23.96	0	0.00	24.00	12.3	26,587	0.05%
2022/11/15	21	24.02	12	24.19	24.20	9	26,305	0.03%
2022/11/14	10.4	23.99	5	24.00	24.05	5.4	25,900	0.02%
2022/11/11	1.4	23.76	3.3	23.85	24.00	-1.9	25,449	-0.01%
2022/11/10	19.4	23.25	0	0.00	23.20	19.4	24,852	0.08%
2022/11/09	4.3	23.43	0	0.00	23.45	4.3	24,785	0.02%
2022/11/08	0.6	23.57	0.4	23.55	23.50	0.3	24,490	0.00%
2022/11/07	6.3	23.25	1	23.40	23.50	5.3	24,427	0.02%
2022/11/04	6.7	22.97	0	0.00	23.05	6.7	24,457	0.03%
2022/11/03	7.2	23.09	0	0.00	23.05	7.2	24,429	0.03%
2022/11/02	3.6	23.32	0	0.00	23.25	3.6	24,583	0.01%
2022/11/01	1	23.45	0.3	23.45	23.40	0.7	24,560	0.00%
2022/10/31	4.4	23.31	0	0.00	23.20	4.4	24,549	0.02%
2022/10/28	4.7	23.10	0	0.00	23.15	4.7	24,458	0.02%
2022/10/27	10.2	23.25	0.2	23.45	23.10	10	24,668	0.04%
2022/10/26	0.2	23.30	2	23.28	23.20	-1.9	24,592	-0.01%
2022/10/25	4.1	22.61	0.3	22.73	22.80	3.9	24,368	0.02%
2022/10/24	40.6	22.77	0	0.00	22.85	40.6	24,346	0.17%
2022/10/21	6.1	22.86	0.2	22.90	22.95	5.9	24,367	0.02%
2022/10/20	8.1	22.14	0	0.00	22.55	8.1	24,420	0.03%
2022/10/19	36	22.73	0	0.00	22.50	36	24,148	0.15%
2022/10/18	25.9	22.93	13	22.85	23.00	12.9	24,006	0.05%
2022/10/17	9.3	23.12	3	23.05	23.10	6.3	23,675	0.03%
2022/10/14	22.2	23.69	1	23.65	23.55	21.2	23,619	0.09%
2022/10/13	22.5	23.80	0	0.00	23.75	22.5	23,349	0.10%
2022/10/12	8.3	24.31	20	24.20	24.60	-11.7	22,797	-0.05%
2022/10/11	37.6	24.60	0	0.00	24.40	37.6	22,867	0.16%
2022/10/07	32.1	25.34	0	0.00	25.30	32.1	22,305	0.14%
2022/10/06	82.7	25.24	69	25.25	25.45	13.7	22,453	0.06%
2022/10/05	10.2	25.33	0	0.00	25.25	10.2	22,312	0.05%
2022/10/04	5.9	25.43	1	25.50	25.30	4.9	22,603	0.02%
2022/10/03	6.2	25.43	0	0.00	25.35	6.2	23,041	0.03%
2022/09/30	3.1	25.85	0	0.00	25.75	3.1	22,887	0.01%
2022/09/29	7.6	26.01	0.5	26.05	26.10	7.1	22,759	0.03%
2022/09/28	4.7	26.12	6.4	26.09	26.10	-1.7	22,658	-0.01%
2022/09/27	12.7	26.26	0.6	26.25	26.15	12.1	22,376	0.05%
2022/09/26	10.5	26.43	2	26.45	26.35	8.5	22,217	0.04%
2022/09/23	21.3	26.79	0	0.00	26.75	21.3	22,276	0.10%
2022/09/22	19.1	26.83	1	26.85	26.80	18.1	22,245	0.08%
2022/09/21	8.1	27.36	0	0.00	27.30	8.1	21,945	0.04%
2022/09/20	5.7	27.39	13	27.40	27.40	-7.3	21,898	-0.03%
2022/09/19	0.2	27.50	0	0.00	27.40	0.2	21,916	0.00%
2022/09/16	2	27.38	0.2	27.45	27.40	1.8	21,998	0.01%
2022/09/15	11.1	27.40	3.8	27.49	27.55	7.3	21,723	0.03%
2022/09/14	4.8	27.49	2	27.50	27.40	2.8	21,826	0.01%
2022/09/13	0	0.00	9	27.80	27.75	-9	21,825	-0.04%
2022/09/12	3.1	27.55	0	0.00	27.75	3.1	21,909	0.01%
2022/09/08	2.5	27.38	0	0.00	27.50	2.5	22,215	0.01%
2022/09/07	12.3	27.38	1.5	27.38	27.30	10.8	22,493	0.05%
2022/09/06	3.4	27.79	2	27.70	27.80	1.4	22,502	0.01%
2022/09/05	11.1	27.54	0	0.00	27.55	11.1	22,607	0.05%
2022/09/02	1.1	27.61	0	0.00	27.60	1.1	22,677	0.00%
2022/09/01	38.5	27.78	0	0.00	27.65	38.5	22,680	0.17%
2022/08/31	5.2	27.85	2.9	28.13	28.20	2.3	22,507	0.01%
2022/08/30	11.1	27.65	6	27.68	27.65	5.1	22,279	0.02%
2022/08/29	15.1	27.61	0	0.00	27.70	15.1	22,262	0.07%
2022/08/25	2	27.85	0	0.00	27.80	2	22,389	0.01%
2022/08/24	14.8	27.64	0	0.00	27.65	14.8	22,660	0.07%
2022/08/23	5.6	27.61	1	27.55	27.55	4.6	23,486	0.02%
2022/08/22	6.3	27.89	0	0.00	27.80	6.3	23,625	0.03%
2022/08/19	14.1	28.04	12	28.01	28.05	2.1	23,772	0.01%
2022/08/18	3.3	28.05	12.8	28.06	28.05	-9.5	24,571	-0.04%
2022/08/17	2.1	28.20	3	28.25	28.25	-0.9	24,592	0.00%
2022/08/16	1	28.20	0.1	28.35	28.30	0.9	24,579	0.00%
2022/08/15	1	28.40	0	0.00	28.35	1	24,915	0.00%
2022/08/12	5.5	28.35	0	0.00	28.45	5.5	25,136	0.02%
2022/08/11	19.1	28.41	2	28.50	28.50	17.1	25,489	0.07%
2022/08/10	4.3	28.21	5	28.15	28.15	-0.7	25,919	0.00%
2022/08/09	1.5	27.88	1	28.05	28.10	0.5	26,201	0.00%
2022/08/08	1.3	27.57	0	0.00	27.60	1.3	26,293	0.00%
2022/08/05	2.3	27.51	10	27.55	27.55	-7.8	26,864	-0.03%
2022/08/04	0.5	27.35	10	27.07	27.30	-9.5	27,340	-0.03%
2022/08/03	25.3	27.01	2.4	26.98	27.20	22.9	27,583	0.08%
2022/08/02	12	27.10	0	0.00	27.35	12	28,013	0.04%
2022/08/01	8.1	27.26	0	0.00	27.20	8.1	28,162	0.03%
2022/07/29	14.9	27.50	1	27.65	27.50	13.9	28,435	0.05%
2022/07/28	26.7	27.47	2	27.53	27.65	24.7	28,289	0.09%
2022/07/27	9	29.26	14	29.21	29.35	-5	28,025	-0.02%
2022/07/26	1	29.15	0	0.00	29.20	1	27,904	0.00%
2022/07/25	1	29.50	1.4	29.33	29.15	-0.4	27,790	0.00%
2022/07/22	1.5	28.73	10	28.90	29.05	-8.5	27,909	-0.03%
2022/07/21	4	28.50	0.5	28.15	28.45	3.5	27,922	0.01%
2022/07/20	15.9	28.14	5	28.20	27.85	10.9	27,933	0.04%
2022/07/19	6	27.80	0	0.00	27.85	6	27,927	0.02%
2022/07/18	0	0.00	11	27.79	28.00	-11	28,027	-0.04%
2022/07/15	0	0.00	1	27.20	27.20	-1	27,870	0.00%
2022/07/14	17	27.21	0.5	27.40	27.40	16.5	27,967	0.06%
2022/07/13	80	26.96	1	27.00	27.10	79	27,947	0.28%
2022/07/12	16.8	26.72	131	26.75	26.50	-114.2	28,125	-0.41%	大賣/鉅額交易
2022/07/11	10.5	27.23	1	27.20	27.05	9.5	27,990	0.03%
2022/07/08	6	28.57	20.1	28.80	28.30	-14.1	28,352	-0.05%
2022/07/07	3.1	28.45	22	28.69	28.60	-18.9	28,510	-0.07%
2022/07/06	12.8	28.81	25	29.15	28.60	-12.2	28,719	-0.04%
2022/07/05	0	0.00	1	29.05	29.05	-1	29,133	0.00%
2022/07/04	15.2	28.98	5	29.25	28.95	10.2	29,590	0.03%
2022/07/01	6	29.02	2	29.08	29.10	4	30,456	0.01%
2022/06/30	2	29.00	0.1	29.35	29.00	1.9	30,507	0.01%
2022/06/29	0.3	29.45	1	29.45	29.40	-0.8	30,565	0.00%
2022/06/27	0	0.00	1	29.95	29.70	-1	30,904	0.00%
2022/06/23	0	0.00	31	29.25	29.40	-31	31,097	-0.10%
2022/06/21	1	29.40	5.6	29.37	29.50	-4.6	30,840	-0.01%
2022/06/20	0.1	29.00	1	29.50	29.00	-0.9	30,838	0.00%
2022/06/17	5	29.06	0	0.00	29.10	5	30,830	0.02%
2022/06/16	2	29.50	4	29.58	29.50	-2	30,482	-0.01%
2022/06/13	12.1	28.87	0	0.00	28.90	12.1	30,810	0.04%
2022/06/10	2.9	29.01	0	0.00	29.15	2.9	30,665	0.01%
2022/06/09	5.5	29.11	1.1	29.30	29.15	4.4	30,719	0.01%
2022/06/08	2	29.58	1	29.50	29.50	1	30,664	0.00%
2022/06/07	1.3	29.45	1	29.40	29.35	0.3	30,891	0.00%
2022/06/06	2	29.43	0	0.00	29.60	2	31,008	0.01%
2022/06/02	3	29.60	0	0.00	29.55	3	31,306	0.01%
2022/06/01	2.1	29.98	2	30.30	29.80	0.1	31,558	0.00%
2022/05/31	0	0.00	6	29.91	30.60	-6	31,353	-0.02%
2022/05/30	0	0.00	1	29.90	30.05	-1	30,566	0.00%
2022/05/27	0.3	29.20	1	29.50	29.40	-0.7	30,477	0.00%
2022/05/26	17.6	28.76	29	28.85	28.80	-11.4	30,519	-0.04%
2022/05/25	0	0.00	5	29.70	29.55	-5	30,243	-0.02%
2022/05/24	2	29.65	1	29.70	29.45	1	30,635	0.00%
2022/05/20	5.3	28.90	0	0.00	28.90	5.3	30,556	0.02%
2022/05/19	6.6	28.82	0	0.00	28.75	6.6	30,358	0.02%
2022/05/18	1.2	28.87	1	29.60	29.60	0.2	29,968	0.00%
2022/05/17	6.6	28.84	0	0.00	28.60	6.6	29,719	0.02%
2022/05/16	3.2	29.10	0	0.00	29.10	3.2	29,628	0.01%
2022/05/13	6.4	29.29	5	29.31	29.45	1.4	29,513	0.00%
2022/05/12	110.6	29.76	0	0.00	29.50	110.6	29,045	0.38%	大買/鉅額交易
2022/05/11	5.9	30.26	3	30.52	30.65	2.9	28,676	0.01%
2022/05/10	3.2	29.57	3	29.87	30.35	0.2	28,560	0.00%
2022/05/09	5.4	30.76	3.2	30.91	30.70	2.1	28,178	0.01%
2022/05/06	6.2	31.61	0	0.00	31.80	6.2	28,159	0.02%
2022/05/05	3.2	32.22	3	32.27	32.10	0.2	28,325	0.00%
2022/05/04	9.1	32.47	0	32.75	32.40	9.1	28,119	0.03%
2022/05/03	3.2	32.84	1	33.15	32.70	2.2	28,203	0.01%
2022/04/29	0	0.00	3	33.50	33.85	-3	27,989	-0.01%
2022/04/28	2	33.10	1	33.20	33.30	1	27,975	0.00%
2022/04/27	1.1	32.83	3	33.12	33.20	-1.9	27,580	-0.01%
2022/04/26	1	33.35	7	33.22	33.45	-6	27,301	-0.02%
2022/04/25	1.1	32.27	0	0.00	32.45	1.1	26,959	0.00%
2022/04/22	6	32.75	4	32.89	33.00	2	26,784	0.01%
2022/04/21	1	32.15	0	0.00	32.20	1	26,673	0.00%
2022/04/20	8	31.88	0	0.00	32.50	8	26,892	0.03%
2022/04/19	2.1	32.30	6	32.18	32.15	-3.9	26,908	-0.01%
2022/04/18	10	32.04	15	32.14	32.20	-5	26,963	-0.02%
2022/04/15	4	33.49	6.3	33.35	33.30	-2.3	26,415	-0.01%
2022/04/14	7.6	33.88	98.1	34.01	33.35	-90.5	26,342	-0.34%
2022/04/13	2	35.28	9	35.36	35.25	-7	25,645	-0.03%
2022/04/12	4.3	35.04	8	34.99	35.15	-3.7	25,441	-0.01%
2022/04/11	6.4	35.19	6.1	35.09	35.35	0.3	25,024	0.00%
2022/04/08	5	34.38	67.5	33.91	34.85	-62.5	24,284	-0.26%
2022/04/07	5.2	34.27	7	34.28	33.75	-1.8	23,842	-0.01%
2022/04/06	2.1	33.78	6.6	33.49	34.05	-4.5	22,977	-0.02%
2022/04/01	4	32.99	1.1	32.91	33.00	2.9	22,610	0.01%
2022/03/31	1	33.15	4	33.10	33.05	-3	22,363	-0.01%
2022/03/30	60.1	32.95	4	32.83	32.85	56.1	22,078	0.25%
2022/03/29	1.1	32.30	5	32.40	32.30	-3.9	21,769	-0.02%
2022/03/28	75	31.61	1.1	32.06	32.10	73.9	21,517	0.34%
2022/03/25	20.1	31.75	2	31.75	31.80	18.1	21,349	0.08%
2022/03/24	1	31.70	23	31.80	31.80	-22	21,255	-0.10%
2022/03/23	6	31.58	58.4	31.60	31.70	-52.4	21,237	-0.25%
2022/03/22	2	31.25	8	31.14	31.40	-6	20,979	-0.03%
2022/03/21	0	0.00	4.1	31.18	31.15	-4.1	20,700	-0.02%
2022/03/18	6	31.13	2	31.05	31.05	4	20,610	0.02%
2022/03/17	4.1	30.97	10	31.33	30.90	-5.9	20,246	-0.03%
2022/03/16	1	30.50	5.2	30.36	30.50	-4.2	19,838	-0.02%
2022/03/15	0	0.00	4.8	30.05	30.10	-4.8	19,599	-0.02%
2022/03/14	0	0.00	1.1	30.05	30.05	-1.1	19,488	-0.01%
2022/03/11	2.5	29.83	0	0.00	29.95	2.5	19,522	0.01%
2022/03/10	7	29.76	5	29.79	29.90	2	19,461	0.01%
2022/03/09	7.5	29.07	1	29.00	28.80	6.5	19,237	0.03%
2022/03/08	6.5	28.58	30	28.95	28.95	-23.5	19,069	-0.12%
2022/03/07	7.1	29.11	6	29.08	29.20	1.1	18,755	0.01%
2022/03/04	4.2	29.70	0	0.00	29.70	4.2	18,877	0.02%
2022/03/03	0	0.00	1	29.95	29.95	-1	18,961	-0.01%
2022/03/02	1	29.90	8.1	29.87	29.90	-7.1	19,008	-0.04%
2022/03/01	7	29.80	0.3	29.75	29.80	6.7	18,859	0.04%
2022/02/25	5.4	29.34	2.1	29.16	29.45	3.3	19,000	0.02%
2022/02/24	23.1	29.54	14	29.43	29.60	9.1	18,467	0.05%
2022/02/23	1	30.00	0	0.00	30.00	1	18,052	0.01%
2022/02/22	16	29.89	1.8	29.96	30.00	14.3	18,132	0.08%
2022/02/21	0.2	30.25	1	30.20	30.20	-0.8	17,846	0.00%
2022/02/18	2	30.40	0	0.00	30.35	2	17,825	0.01%
2022/02/17	2	30.58	0	0.00	30.50	2	17,913	0.01%
2022/02/16	4.1	30.60	16	30.52	30.65	-11.9	17,857	-0.07%
2022/02/15	2	30.25	1	30.35	30.25	1	17,736	0.01%
2022/02/14	1	30.25	2.6	30.18	30.35	-1.6	18,057	-0.01%
2022/02/11	5	30.07	2	30.40	30.40	3	18,304	0.02%
2022/02/10	2	30.13	2	30.18	30.30	0	18,248	0.00%
2022/02/09	5.5	30.24	9.7	30.21	30.35	-4.2	18,159	-0.02%
2022/02/08	73.2	29.95	8.2	30.14	30.10	65	17,802	0.36%
2022/02/07	3	29.70	90	29.68	29.95	-87	17,460	-0.50%
2022/01/26	1	28.80	0	0.00	29.00	1	16,923	0.01%
2022/01/25	2	28.50	5	28.60	28.85	-3	16,852	-0.02%
2022/01/24	0	0.00	12	28.80	28.85	-12	16,611	-0.07%
2022/01/21	0	0.00	3.1	28.69	28.85	-3.1	16,652	-0.02%
2022/01/20	9	28.80	0	0.00	28.95	9	16,580	0.05%
2022/01/19	1	29.00	3	29.05	29.00	-2	16,539	-0.01%
2022/01/18	1.9	29.15	4	29.21	29.20	-2.1	16,580	-0.01%
2022/01/17	14	29.15	0.2	29.25	29.20	13.8	16,515	0.08%
2022/01/14	8.2	29.42	17.2	29.51	29.50	-9	16,375	-0.06%
2022/01/13	5.7	29.73	29.5	29.69	29.90	-23.8	16,353	-0.15%
2022/01/12	6.1	29.42	10	29.35	29.40	-3.9	16,038	-0.02%
2022/01/11	5.6	29.06	10.1	28.85	29.30	-4.5	15,830	-0.03%
2022/01/10	2	28.85	3	28.88	28.95	-1	15,589	-0.01%
2022/01/07	58.3	28.81	64.1	28.95	28.95	-5.8	15,599	-0.04%
2022/01/06	20	28.45	10	28.49	28.55	10	15,267	0.07%
2022/01/05	0	0.00	9	28.13	28.20	-9	14,964	-0.06%
2022/01/04	10	28.05	5	28.05	28.10	5	15,078	0.03%
2022/01/03	3	28.15	0	0.00	28.00	3	15,109	0.02%
2021/12/30	6	28.04	6	28.10	28.05	0	15,184	0.00%
2021/12/29	0	0.00	2.9	28.00	28.05	-2.9	15,235	-0.02%
2021/12/28	0	0.00	20	28.00	28.00	-20	15,216	-0.13%
2021/12/27	1	27.90	0	0.00	27.95	1	15,232	0.01%
2021/12/24	0	0.00	1.6	27.96	27.95	-1.6	15,526	-0.01%
2021/12/23	10	27.95	0	0.00	27.90	10	15,713	0.06%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0	0.00	1	27.90	27.95	-1	15,970	-0.01%
2021/12/20	0.2	27.85	1	27.80	27.80	-0.8	16,105	-0.01%
2021/12/17	0	0.00	11	27.93	28.00	-11	16,162	-0.07%
2021/12/16	1	27.75	2.3	27.85	27.85	-1.3	16,103	-0.01%
2021/12/15	3	27.68	0	0.00	27.70	3	16,649	0.02%
2021/12/14	4	27.74	0	0.00	27.75	4	17,018	0.02%
2021/12/13	0.4	27.95	0	0.00	27.85	0.4	17,039	0.00%
2021/12/10	3	27.90	5	27.95	27.95	-2	16,974	-0.01%
2021/12/09	0	0.00	2.1	27.90	28.00	-2.1	17,054	-0.01%
2021/12/08	5	27.95	0	0.00	28.00	5	17,096	0.03%
2021/12/07	1	27.95	1	27.85	28.00	0	17,150	0.00%
2021/12/06	0	0.00	1	27.80	27.90	-1	17,161	-0.01%
2021/12/03	1	27.75	0.4	27.75	27.85	0.6	17,375	0.00%
2021/12/02	2.5	27.51	6	27.59	27.70	-3.5	17,391	-0.02%
2021/12/01	0	0.00	46.3	27.28	27.55	-46.3	17,536	-0.26%
2021/11/30	2	27.18	1	27.40	26.95	1	17,713	0.01%
2021/11/29	4	27.25	143	27.22	27.20	-139	17,555	-0.79%	大賣/鉅額交易
2021/11/26	3	27.57	5.5	27.51	27.60	-2.5	18,159	-0.01%
2021/11/25	0.5	27.90	15.5	27.96	27.90	-15	19,582	-0.08%
2021/11/24	0	0.00	20.1	27.99	28.00	-20.1	20,638	-0.10%
2021/11/23	0	0.00	18	27.31	27.40	-18	21,097	-0.09%
2021/11/22	6.4	27.33	21.6	27.45	27.50	-15.2	21,440	-0.07%
2021/11/19	85.4	27.79	3	27.65	27.65	82.4	21,606	0.38%
2021/11/18	2	27.90	84	27.90	27.95	-82	22,181	-0.37%
2021/11/17	0	0.00	31.3	27.86	27.95	-31.3	22,368	-0.14%
2021/11/16	5	27.87	2.1	27.87	27.90	2.9	22,525	0.01%
2021/11/15	0	0.00	28	27.82	27.95	-28	22,819	-0.12%
2021/11/12	1	27.70	11	27.70	27.60	-10	22,868	-0.04%
2021/11/11	3.8	27.67	27.5	27.62	27.75	-23.6	23,019	-0.10%
2021/11/10	0	0.00	31	27.21	27.35	-31	22,766	-0.14%
2021/11/09	0	0.00	20.2	26.95	27.00	-20.2	22,490	-0.09%
2021/11/08	20	26.90	16.1	26.89	26.90	3.9	22,524	0.02%
2021/11/05	0	0.00	1.6	26.70	26.80	-1.6	22,508	-0.01%
2021/11/04	4	26.73	0	0.00	26.70	4	22,650	0.02%
2021/11/03	0	0.00	2.7	26.65	26.70	-2.7	22,821	-0.01%
2021/11/02	1	26.70	5	26.70	26.70	-4	22,957	-0.02%
2021/11/01	0	0.00	3	26.70	26.65	-3	23,062	-0.01%
2021/10/29	1.9	26.49	2	26.53	26.55	-0.2	23,108	0.00%
2021/10/28	1	26.60	0	0.00	26.60	1	22,959	0.00%
2021/10/27	0.9	26.70	12	26.72	26.75	-11.1	23,112	-0.05%
2021/10/26	0	0.00	2	26.55	26.65	-2	23,197	-0.01%
2021/10/25	1	26.35	1	26.35	26.35	0	23,185	0.00%
2021/10/22	0	0.00	2.1	26.50	26.45	-2.1	23,368	-0.01%
2021/10/21	0	0.00	20	26.46	26.50	-20	23,477	-0.09%
2021/10/20	3	26.27	2.2	26.30	26.30	0.8	23,426	0.00%
2021/10/19	0	0.00	1	26.25	26.25	-1	23,572	0.00%
2021/10/18	1.1	26.20	1	26.20	26.20	0.1	23,748	0.00%
2021/10/15	1	26.20	0	0.00	26.20	1	23,849	0.00%
2021/10/14	0.4	26.15	11	26.23	26.10	-10.6	23,979	-0.04%
2021/10/13	4	26.14	0	0.00	26.15	4	24,116	0.02%
2021/10/12	2.1	26.00	3.6	25.96	26.15	-1.5	24,346	-0.01%
2021/10/08	1.5	26.05	0	0.00	26.00	1.5	24,156	0.01%
2021/10/07	0	0.00	9.3	26.26	26.25	-9.3	24,320	-0.04%
2021/10/06	3	25.90	20	26.00	26.05	-17	24,491	-0.07%
2021/10/05	11	25.91	1	26.00	25.90	10	24,529	0.04%
2021/10/04	3.4	26.07	4	26.00	26.00	-0.6	24,580	0.00%
2021/10/01	16	26.05	6.2	26.04	26.10	9.8	24,614	0.04%
2021/09/30	5.7	26.30	2.7	26.23	26.30	3	24,461	0.01%
2021/09/29	1	26.20	3	26.23	26.35	-2	24,349	-0.01%
2021/09/28	5	26.36	2.6	26.42	26.40	2.4	24,262	0.01%
2021/09/27	1.1	26.45	38	26.40	26.40	-36.9	24,322	-0.15%
2021/09/24	1.8	26.32	19.1	26.26	26.30	-17.3	24,287	-0.07%
2021/09/23	2	26.20	33.4	26.20	26.25	-31.4	24,375	-0.13%
2021/09/22	63.1	25.90	17	25.85	25.90	46.1	24,477	0.19%
2021/09/17	76	26.35	5.8	26.39	26.25	70.3	24,030	0.29%
2021/09/16	5	26.31	0	0.00	26.35	5	23,797	0.02%
2021/09/15	5	26.32	24	26.31	26.30	-19	23,745	-0.08%
2021/09/14	6	26.35	27	26.37	26.35	-21	23,843	-0.09%
2021/09/13	26	26.30	0	0.00	26.30	26	23,811	0.11%
2021/09/10	1	26.15	1	26.25	26.30	0	23,932	0.00%
2021/09/09	0	0.00	42	26.18	26.25	-42	24,207	-0.17%
2021/09/08	2.5	26.21	3	26.25	26.25	-0.5	24,179	0.00%
2021/09/07	0	0.00	9	26.22	26.25	-9	24,088	-0.04%
2021/09/06	7	26.23	1	26.25	26.25	6	23,993	0.03%
2021/09/03	7.2	26.23	22	26.25	26.30	-14.8	23,818	-0.06%
2021/09/02	0	0.00	12.1	26.16	26.25	-12.1	23,598	-0.05%
2021/09/01	33	26.06	3	26.10	26.05	30	23,230	0.13%
2021/08/31	49	26.12	41	26.15	26.60	8	22,507	0.04%
2021/08/30	19	27.81	35.2	27.81	27.85	-16.2	20,942	-0.08%
2021/08/27	5	27.45	153.6	27.60	27.70	-148.6	19,846	-0.75%	大賣/鉅額交易
2021/08/26	25	27.32	3	27.35	27.40	22	19,041	0.12%
2021/08/25	7	27.30	7.8	27.31	27.35	-0.8	18,798	0.00%
2021/08/24	1	27.25	3	27.12	27.30	-2	18,566	-0.01%
2021/08/23	5	26.91	1	26.90	26.90	4	17,996	0.02%
2021/08/20	7	26.86	0	0.00	26.85	7	17,928	0.04%
2021/08/19	29	26.87	2	26.85	26.95	27	18,302	0.15%
2021/08/18	3	26.93	25	26.90	27.00	-22	17,916	-0.12%
2021/08/17	13	26.73	14	26.80	26.95	-1	17,749	-0.01%
2021/08/16	12	26.65	16.5	26.70	26.70	-4.5	17,505	-0.03%
2021/08/13	7	26.89	0	0.00	26.95	7	17,345	0.04%
2021/08/12	0	0.00	7	27.00	27.00	-7	17,308	-0.04%
2021/08/11	12.5	26.96	10	26.95	27.00	2.5	17,244	0.01%
2021/08/10	8	26.85	18	26.91	27.00	-10	17,443	-0.06%
2021/08/09	5.2	26.75	0	0.00	26.90	5.2	18,082	0.03%
2021/08/06	3	26.85	2	26.90	26.85	1	18,103	0.01%
2021/08/05	17	26.85	0.1	26.95	26.90	16.9	18,629	0.09%
2021/08/04	0	0.00	1	26.90	26.90	-1	20,131	0.00%
2021/08/03	0.8	26.90	0	0.00	26.95	0.8	20,465	0.00%
2021/08/02	85	26.80	6	26.83	26.90	79	20,712	0.38%
2021/07/29	1	26.55	2	26.55	26.60	-1	20,545	0.00%
2021/07/28	3	26.33	14	26.33	26.50	-11	20,655	-0.05%
2021/07/27	1	26.50	3	26.50	26.50	-2	21,197	-0.01%
2021/07/26	2.1	26.53	4	26.55	26.50	-1.9	21,430	-0.01%
2021/07/23	3	26.52	13	26.55	26.60	-10	21,524	-0.05%
2021/07/22	3.2	26.35	3.6	26.37	26.45	-0.4	21,421	0.00%
2021/07/21	8.2	26.32	5	26.35	26.35	3.2	21,320	0.02%
2021/07/20	8	26.25	1.5	26.40	26.40	6.5	21,381	0.03%
2021/07/19	33.2	26.33	0	0.00	26.40	33.2	21,433	0.15%
2021/07/16	0	0.00	7	26.37	26.50	-7	21,724	-0.03%
2021/07/15	2	26.30	100	26.30	26.35	-98	21,674	-0.45%
2021/07/14	14	26.30	101	26.25	26.30	-87	21,797	-0.40%	大賣/
2021/07/13	0	0.00	41	26.25	26.25	-41	21,942	-0.19%
2021/07/12	10	26.30	0	0.00	26.25	10	22,083	0.05%
2021/07/09	4	26.09	2	26.13	26.20	2	22,478	0.01%
2021/07/08	15.2	26.10	0	0.00	26.20	15.2	22,743	0.07%
2021/07/07	0.2	26.10	8	26.10	26.15	-7.8	22,891	-0.03%
2021/07/06	1	26.15	16	26.15	26.15	-15	23,074	-0.07%
2021/07/05	2	26.03	2.5	26.06	26.05	-0.5	23,161	0.00%
2021/07/02	13.2	26.00	2	25.95	26.00	11.2	23,201	0.05%
2021/07/01	17	26.12	3	26.15	26.00	14	23,204	0.06%
2021/06/30	0	0.00	12	26.17	26.30	-12	23,240	-0.05%
2021/06/29	12	26.09	52.6	26.10	26.15	-40.6	23,187	-0.18%
2021/06/28	8	26.25	0	0.00	26.25	8	23,308	0.03%
2021/06/25	2	26.10	9.2	26.13	26.15	-7.2	23,499	-0.03%
2021/06/24	0	0.00	2	25.85	25.95	-2	23,579	-0.01%
2021/06/23	3	25.65	10	25.79	25.90	-7	23,683	-0.03%
2021/06/22	16	25.43	0	0.00	25.40	16	23,735	0.07%
2021/06/21	14.2	25.41	0	0.00	25.45	14.2	23,739	0.06%
2021/06/18	7	25.53	0	0.00	25.50	7	23,754	0.03%
2021/06/17	4	25.56	0	0.00	25.65	4	23,584	0.02%
2021/06/16	7	25.61	7	25.70	25.60	0	23,962	0.00%
2021/06/15	13	25.70	0	0.00	25.75	13	23,927	0.05%
2021/06/11	2	25.80	0.5	25.85	25.80	1.5	24,103	0.01%
2021/06/10	13.2	25.79	1	25.80	25.85	12.2	24,358	0.05%
2021/06/09	9	25.75	0	0.00	25.70	9	24,614	0.04%
2021/06/08	14	25.80	13	25.85	25.95	1	24,734	0.00%
2021/06/07	19.8	25.83	22	25.84	25.90	-2.3	25,064	-0.01%
2021/06/04	2	25.85	6	25.90	25.95	-4	25,575	-0.02%
2021/06/03	16	25.92	0	0.00	25.95	16	26,131	0.06%
2021/06/02	12	26.00	0	0.00	26.00	12	26,310	0.05%
2021/06/01	0	0.00	6	25.66	25.90	-6	26,357	-0.02%
2021/05/31	4	25.45	3	25.60	25.55	1	26,612	0.00%
2021/05/28	2	25.38	0	0.00	25.40	2	26,718	0.01%
2021/05/27	9	25.37	0	0.00	25.30	9	26,841	0.03%
2021/05/26	3.7	25.52	2	25.55	25.55	1.7	27,010	0.01%
2021/05/25	1	25.40	0	0.00	25.40	1	27,379	0.00%
2021/05/24	1	25.35	6	25.30	25.25	-5	27,482	-0.02%
2021/05/21	47	25.31	2	25.42	25.45	45	27,796	0.16%
2021/05/20	3	25.25	0	0.00	25.25	3	27,902	0.01%
2021/05/19	4	25.53	36	25.55	25.40	-32	27,954	-0.11%
2021/05/18	10	25.50	3	25.35	25.60	7	28,091	0.02%
2021/05/17	27	24.84	21	24.84	24.95	6	28,481	0.02%
2021/05/14	17.1	25.51	0	0.00	25.55	17.1	27,862	0.06%
2021/05/13	23	25.31	19.6	25.17	25.35	3.4	27,860	0.01%
2021/05/12	106.1	25.34	114	25.99	25.40	-7.9	27,438	-0.03%	大買/大賣/
2021/05/11	31.1	26.46	5	26.41	26.25	26.1	26,033	0.10%
2021/05/10	11	26.75	69.2	26.62	26.80	-58.2	25,839	-0.23%
2021/05/06	4	26.50	3	26.55	26.60	1	26,979	0.00%
2021/05/05	17.2	26.13	1	26.45	26.30	16.2	27,096	0.06%
2021/05/04	49	26.11	31.5	26.10	26.25	17.5	27,266	0.06%
2021/05/03	10.2	26.73	11	26.67	26.60	-0.8	26,904	0.00%
2021/04/29	2	26.83	4	26.90	26.95	-2	27,035	-0.01%
2021/04/28	4	26.89	4	26.90	26.95	0	27,148	0.00%
2021/04/27	1.7	26.91	0	0.00	27.00	1.7	27,701	0.01%
2021/04/26	5.4	26.94	15.2	26.85	27.00	-9.8	27,763	-0.04%
2021/04/23	7	26.67	17	26.66	26.80	-10	27,879	-0.04%
2021/04/22	32.1	26.80	15	26.92	26.85	17.1	27,868	0.06%
2021/04/21	0	27.05	15	27.00	27.00	-15	27,647	-0.05%
2021/04/20	2	27.20	0.2	27.10	27.20	1.8	27,540	0.01%
2021/04/19	10	27.04	22.3	27.09	27.25	-12.3	27,496	-0.04%
2021/04/16	13	26.87	3	26.77	26.95	10	27,294	0.04%
2021/04/15	7	26.73	21.3	26.72	26.90	-14.3	27,286	-0.05%
2021/04/14	11.8	26.28	40.3	26.28	26.35	-28.5	26,924	-0.11%
2021/04/13	2	26.20	7	26.30	26.25	-5	26,728	-0.02%
2021/04/12	8.8	26.14	19	26.11	26.20	-10.2	26,557	-0.04%
2021/04/09	13.1	26.16	26	26.18	26.15	-12.9	26,466	-0.05%
2021/04/08	8.1	26.10	2	26.10	26.20	6.1	26,487	0.02%
2021/04/07	3	26.12	6	26.14	26.15	-3	26,720	-0.01%
2021/04/06	9.5	26.12	1.3	26.15	26.10	8.2	26,731	0.03%
2021/04/01	11	26.10	2.9	26.09	26.10	8.1	26,703	0.03%
2021/03/31	5	26.08	2	26.13	26.10	3	26,666	0.01%
2021/03/30	2	26.10	1	26.10	26.20	1	26,416	0.00%
2021/03/29	13	26.20	24	26.21	26.20	-11	26,210	-0.04%
2021/03/26	2	26.10	5.5	26.14	26.20	-3.5	26,057	-0.01%
2021/03/25	3	26.00	4	26.05	26.05	-1	25,970	0.00%
2021/03/24	2	25.95	12	25.99	26.00	-10	25,933	-0.04%
2021/03/23	23	25.97	11	25.97	25.90	12	26,008	0.05%
2021/03/22	7	25.89	0.9	26.00	25.95	6.1	25,951	0.02%
2021/03/19	56.5	25.97	0	0.00	26.05	56.5	26,046	0.22%
2021/03/18	7.9	26.10	18.1	26.10	26.10	-10.2	25,737	-0.04%
2021/03/17	6.1	26.06	13	26.12	26.00	-6.9	25,731	-0.03%
2021/03/16	6.1	26.16	23.4	26.20	26.20	-17.3	25,656	-0.07%
2021/03/15	5	26.06	9	26.02	26.10	-4	25,622	-0.02%
2021/03/12	11	25.80	6	25.93	25.95	5	25,843	0.02%
2021/03/11	44	26.01	40.4	26.00	25.90	3.6	25,925	0.01%
2021/03/10	18.1	26.01	15	25.96	26.00	3.1	25,775	0.01%
2021/03/09	19.2	25.59	26.5	25.54	25.70	-7.3	25,339	-0.03%
2021/03/08	20	25.25	20	25.15	25.15	0	25,064	0.00%
2021/03/05	0	0.00	20	24.95	25.05	-20	25,058	-0.08%
2021/03/04	3	25.03	0	0.00	25.10	3	25,593	0.01%
2021/03/03	1	25.25	1.1	25.20	25.25	-0.1	25,461	0.00%
2021/03/02	1	25.30	6.1	25.35	25.15	-5.1	25,283	-0.02%
2021/02/26	8	25.28	0	0.00	25.25	8	25,295	0.03%
2021/02/25	10	25.45	65	25.53	25.75	-55	24,685	-0.22%
2021/02/24	5	25.38	109	25.42	25.35	-104	24,484	-0.42%	大賣/鉅額交易
2021/02/23	9	25.13	11	25.19	25.25	-2	24,729	-0.01%
2021/02/22	15	24.87	9	24.89	24.85	6	24,809	0.02%
2021/02/19	0.3	24.90	2	24.85	24.90	-1.7	25,091	-0.01%
2021/02/18	16	24.93	1.2	24.96	24.90	14.8	25,108	0.06%
2021/02/17	14	24.61	110	24.58	24.70	-96	25,169	-0.38%	大賣/
2021/02/05	7	24.04	2.5	24.06	24.10	4.6	24,668	0.02%
2021/02/04	12	23.92	1.1	24.00	24.00	10.9	24,738	0.04%
2021/02/03	19	24.01	4	24.08	23.95	15	25,528	0.06%
2021/02/02	33	23.95	8	24.01	24.10	25	25,657	0.10%
2021/02/01	16.1	23.84	5	23.70	23.90	11.1	25,792	0.04%
2021/01/29	47.1	23.80	53	23.85	23.60	-5.9	25,749	-0.02%
2021/01/28	30	24.00	4.5	24.01	24.00	25.5	24,919	0.10%
2021/01/27	23.6	24.38	7.6	24.26	24.20	16.1	24,495	0.07%
2021/01/26	20	24.15	23	24.17	24.10	-3	24,330	-0.01%
2021/01/25	20	24.24	3	24.22	24.25	17	24,011	0.07%
2021/01/22	50	24.36	4	24.35	24.30	46	24,061	0.19%
2021/01/21	44	24.51	40.4	24.53	24.50	3.6	23,998	0.02%
2021/01/20	21.2	24.67	10	24.65	24.55	11.2	23,734	0.05%
2021/01/19	23	24.88	3.3	24.90	24.90	19.7	23,204	0.08%
2021/01/18	15.4	24.89	11	24.90	24.90	4.4	23,246	0.02%
2021/01/15	37	25.10	6.4	25.07	25.00	30.6	23,093	0.13%
2021/01/14	10	25.24	4	25.25	25.20	6	23,056	0.03%
2021/01/13	12.6	25.30	8.7	25.31	25.30	3.9	23,141	0.02%
2021/01/12	28.5	25.24	16	25.26	25.30	12.5	23,295	0.05%
2021/01/11	12	25.41	9.1	25.44	25.50	2.9	23,462	0.01%
2021/01/08	8.2	25.19	10	25.10	25.50	-1.8	23,573	-0.01%
2021/01/07	18	25.20	0.2	25.20	25.20	17.8	23,465	0.08%
2021/01/06	12.1	25.18	24	25.20	25.20	-11.9	23,392	-0.05%
2021/01/05	17	25.20	18	25.25	25.30	-1	23,250	0.00%
2021/01/04	10.2	25.35	12.4	25.38	25.35	-2.2	23,389	-0.01%
2020/12/31	8	25.44	27.2	25.45	25.55	-19.2	23,478	-0.08%
2020/12/30	10	25.42	7.2	25.25	25.70	2.8	23,358	0.01%
2020/12/29	3	24.95	20.3	24.97	25.00	-17.3	23,076	-0.07%
2020/12/28	8.2	24.91	0	0.00	24.95	8.2	23,218	0.04%
2020/12/25	6	24.97	0	0.00	25.00	6	23,198	0.03%
2020/12/24	5	24.95	0	0.00	24.95	5	23,221	0.02%
2020/12/23	9	24.99	0.5	25.05	24.95	8.5	23,360	0.04%
2020/12/22	4	25.11	0	0.00	25.00	4	23,614	0.02%
2020/12/21	2	25.25	10	25.26	25.30	-8	24,413	-0.03%
2020/12/18	0	0.00	5	25.20	25.15	-5	24,630	-0.02%
2020/12/17	0	0.00	3.6	25.33	25.30	-3.6	25,044	-0.01%
2020/12/16	5	25.15	3.2	25.13	25.25	1.8	25,276	0.01%
2020/12/15	30	24.88	0	0.00	24.85	30	25,416	0.12%
2020/12/14	3	25.02	8	25.00	25.00	-5	25,176	-0.02%
2020/12/11	27	25.18	7	25.10	25.10	20	25,001	0.08%
2020/12/10	3	25.08	6.4	25.08	25.00	-3.4	24,867	-0.01%
2020/12/09	2	25.05	2.3	25.06	25.10	-0.3	24,773	0.00%
2020/12/08	42	24.95	3.2	25.01	25.05	38.8	24,550	0.16%
2020/12/07	24	25.28	0	0.00	25.15	24	24,111	0.10%
2020/12/04	15	25.28	1	25.30	25.40	14	24,198	0.06%
2020/12/03	3	25.25	1	25.30	25.25	2	24,136	0.01%
2020/12/02	15.5	25.15	4	25.10	25.30	11.5	24,269	0.05%
2020/12/01	22	25.21	2	25.25	25.30	20	24,275	0.08%
2020/11/30	24	25.40	0	0.00	25.15	24	24,224	0.10%
2020/11/27	11.1	25.41	6	25.47	25.45	5.1	24,017	0.02%
2020/11/26	13	25.50	0	0.00	25.55	13	24,056	0.05%
2020/11/25	32	25.50	0	0.00	25.40	32	24,236	0.13%
2020/11/24	0.9	25.75	1	25.70	25.75	-0.1	24,014	0.00%
2020/11/23	3	25.55	13.2	25.59	25.60	-10.2	23,973	-0.04%
2020/11/20	34.6	25.35	0	0.00	25.35	34.6	23,919	0.14%
2020/11/19	25	25.53	3	25.60	25.65	22	23,463	0.09%
2020/11/18	31.1	25.86	0	0.00	25.85	31.1	23,071	0.13%
2020/11/17	9	25.99	3.5	25.99	26.10	5.5	22,736	0.02%
2020/11/16	18.1	26.10	14	26.09	26.15	4.1	23,108	0.02%
2020/11/13	24.4	26.00	6	26.10	26.10	18.4	23,188	0.08%
2020/11/12	6	26.05	3.5	26.19	26.15	2.5	23,264	0.01%
2020/11/11	12	26.28	59.4	26.42	26.50	-47.4	23,204	-0.20%
2020/11/10	17	25.70	22.2	25.78	25.80	-5.2	22,260	-0.02%
2020/11/09	31	25.38	31	25.39	25.45	0	21,970	0.00%
2020/11/06	10	25.23	10	25.15	25.30	0	21,709	0.00%
2020/11/05	2.8	24.96	0	0.00	25.05	2.8	21,637	0.01%
2020/11/04	11.1	24.93	0	0.00	24.85	11.1	21,638	0.05%
2020/11/03	0.2	24.90	0	0.00	24.90	0.2	21,556	0.00%
2020/11/02	26	24.31	1	24.35	24.60	25	21,661	0.12%
2020/10/30	8	24.27	24.1	24.22	24.30	-16.1	21,827	-0.07%
2020/10/29	28	24.44	1	24.45	24.35	27	21,638	0.12%
2020/10/28	8	24.72	0	0.00	24.70	8	21,705	0.04%
2020/10/27	2	24.75	2.3	24.86	24.75	-0.3	21,812	0.00%
2020/10/26	6.7	24.91	2.3	25.02	24.95	4.4	22,009	0.02%
2020/10/23	10	24.75	1	24.80	24.75	9	22,506	0.04%
2020/10/22	24	24.55	0	0.00	24.80	24	25,008	0.10%
2020/10/21	20	24.55	3	24.60	24.50	17	26,046	0.07%
2020/10/20	11	24.63	0	0.00	24.70	11	26,460	0.04%
2020/10/19	61	24.79	6	24.88	24.75	55	26,540	0.21%
2020/10/16	16	24.93	0.3	25.00	24.90	15.7	26,756	0.06%
2020/10/15	16	24.97	2	25.03	25.05	14	26,830	0.05%
2020/10/14	3	25.13	9	25.10	25.15	-6	26,846	-0.02%
2020/10/13	6	25.12	1.8	25.22	25.15	4.2	27,029	0.02%
2020/10/12	9	25.17	4	25.35	25.35	5	27,217	0.02%
2020/10/08	17	25.35	3	25.35	25.35	14	27,219	0.05%
2020/10/07	5	25.65	3	25.63	25.60	2	27,207	0.01%
2020/10/06	0	0.00	1	25.70	25.75	-1	27,617	0.00%
2020/10/05	19	25.44	36	25.49	25.45	-17	27,813	-0.06%
2020/09/30	3	25.70	1.1	25.80	25.60	1.9	27,790	0.01%
2020/09/28	4.6	25.73	15	25.65	25.90	-10.4	28,192	-0.04%
2020/09/25	2	25.20	8	25.31	25.30	-6	28,384	-0.02%
2020/09/24	76.2	24.95	5	24.90	24.90	71.2	28,287	0.25%
2020/09/23	8	25.54	11	25.55	25.55	-3	27,546	-0.01%
2020/09/22	12	25.65	10.4	25.65	25.60	1.6	27,331	0.01%
2020/09/21	15	26.17	41	26.11	26.05	-26	27,043	-0.10%
2020/09/18	8	26.41	1	26.55	26.40	7	26,918	0.03%
2020/09/17	19.5	26.50	0	0.00	26.60	19.5	26,755	0.07%
2020/09/16	17	26.64	0	0.00	26.70	17	26,831	0.06%
2020/09/15	0.4	26.65	13	26.55	26.60	-12.6	26,935	-0.05%
2020/09/14	1	26.60	8	26.60	26.60	-7	27,256	-0.03%
2020/09/11	11.2	26.60	5.4	26.63	26.70	5.8	27,304	0.02%
2020/09/09	14	26.40	1	26.40	26.60	13	27,873	0.05%
2020/09/08	6	26.58	17	26.59	26.60	-11	27,947	-0.04%
2020/09/07	10	26.61	0	0.00	26.70	10	28,718	0.03%
2020/09/04	15.2	26.70	18.9	26.69	26.65	-3.7	29,062	-0.01%
2020/09/03	9	26.81	5	26.83	26.85	4	29,103	0.01%
2020/09/02	19.3	26.87	14	26.90	26.90	5.3	29,261	0.02%
2020/09/01	11	27.02	4.8	27.09	27.20	6.3	29,059	0.02%
2020/08/31	6	27.10	4	27.20	27.20	2	29,157	0.01%
2020/08/28	1	27.20	5	27.17	27.20	-4	29,474	-0.01%
2020/08/27	12	27.23	4.2	27.25	27.20	7.7	29,939	0.03%
2020/08/26	6.8	27.27	2.1	27.25	27.35	4.8	30,396	0.02%
2020/08/25	2	27.15	3	27.35	27.25	-1	30,506	0.00%
2020/08/24	6	27.15	0	0.00	27.05	6	31,756	0.02%
2020/08/21	12	27.30	4	27.23	27.40	8	32,195	0.02%
2020/08/20	62.5	27.09	52	27.15	27.05	10.5	32,276	0.03%
2020/08/19	24	27.88	1	27.60	27.55	23	32,031	0.07%
2020/08/18	3	27.20	3	27.17	27.50	0	31,835	0.00%
2020/08/17	2.1	27.01	23	26.96	27.10	-20.9	32,140	-0.07%
2020/08/14	15.5	26.90	0	0.00	26.95	15.5	32,209	0.05%
2020/08/13	3	26.98	0	0.00	27.00	3	32,374	0.01%
2020/08/12	5	26.80	5	26.80	26.85	0	32,598	0.00%
2020/08/11	1	26.85	127	26.90	26.85	-126	32,816	-0.38%	大賣/鉅額交易
2020/08/10	16.2	26.87	0	0.00	26.85	16.2	32,858	0.05%
2020/08/07	2	26.93	1.2	27.03	26.90	0.8	32,913	0.00%
2020/08/06	6	26.90	11	26.90	27.00	-5	33,007	-0.02%
2020/08/05	4	26.94	5	26.95	26.90	-1	33,092	0.00%
2020/08/04	1	26.90	2	27.00	27.10	-1	33,189	0.00%
2020/08/03	24	26.93	55	26.94	26.80	-31	33,177	-0.09%
2020/07/31	9	27.16	2	27.13	27.10	7	32,897	0.02%
2020/07/30	1	27.15	5	27.05	27.25	-4	32,868	-0.01%
2020/07/29	15	27.31	22	27.35	27.20	-7	32,705	-0.02%
2020/07/28	71	26.64	59	26.57	26.95	12	32,413	0.04%
2020/07/27	40	28.95	33.8	28.98	28.95	6.2	30,383	0.02%
2020/07/24	61	28.97	10	28.95	28.95	51	29,551	0.17%
2020/07/23	40	29.10	24	29.10	29.10	16	29,042	0.06%
2020/07/22	16	29.08	5	29.18	29.20	11	28,988	0.04%
2020/07/21	2	29.20	35	29.20	29.25	-33	28,612	-0.12%
2020/07/20	37.2	29.19	33	29.21	29.25	4.2	28,624	0.01%
2020/07/17	8	29.15	25.2	29.20	29.15	-17.2	28,770	-0.06%
2020/07/16	40	29.00	1	28.90	28.95	39	29,162	0.13%
2020/07/15	26	28.90	1	28.90	28.85	25	29,174	0.09%
2020/07/14	19	28.82	37	28.96	28.80	-18	29,484	-0.06%
2020/07/13	0	0.00	37	28.67	28.80	-37	29,705	-0.12%
2020/07/10	17	28.30	7	28.29	28.30	10	29,897	0.03%
2020/07/09	70	28.43	2	28.50	28.30	68	30,300	0.22%
2020/07/08	12	28.32	25	28.40	28.45	-13	30,544	-0.04%
2020/07/07	32	28.23	5	28.22	28.30	27	30,728	0.09%
2020/07/06	11.5	28.33	11	28.30	28.40	0.5	31,080	0.00%
2020/07/03	21	28.10	11	28.13	28.10	10	31,273	0.03%
2020/07/02	1	28.05	1	28.05	28.05	0	31,621	0.00%
2020/07/01	10	27.95	0.9	28.05	28.00	9.1	32,269	0.03%
2020/06/30	17	27.74	1	27.80	27.80	16	32,596	0.05%
2020/06/29	4	27.75	1	27.75	27.80	3	32,870	0.01%
2020/06/24	3	27.95	1	28.00	27.95	2	33,276	0.01%
2020/06/23	0	0.00	5	27.80	27.95	-5	34,143	-0.01%
2020/06/22	6	27.80	1	27.80	27.80	5	34,936	0.01%
2020/06/19	52	27.84	7.4	27.91	27.80	44.6	36,670	0.12%
2020/06/18	4	27.95	0	0.00	28.00	4	37,548	0.01%
2020/06/17	14	27.92	6	28.02	28.05	8	38,448	0.02%
2020/06/16	3	27.93	19	27.99	28.05	-16	41,134	-0.04%
2020/06/15	80	27.61	6.4	27.59	27.50	73.7	44,287	0.17%
2020/06/12	39	27.56	100	27.40	27.65	-61	46,443	-0.13%
2020/06/11	43	28.08	24	28.16	28.00	19	48,087	0.04%
2020/06/10	27.1	28.24	6	28.29	28.35	21.1	48,827	0.04%
2020/06/09	27	28.06	2	28.15	28.20	25	50,493	0.05%
2020/06/08	12	28.09	4	28.10	28.10	8	52,153	0.02%
2020/06/05	11	28.00	1	28.05	28.00	10	52,394	0.02%
2020/06/04	37	28.08	14	27.99	28.10	23	52,914	0.04%
2020/06/03	126	28.06	57	28.07	28.20	69	53,442	0.13%	大買/
2020/06/02	2.1	27.03	14	27.36	27.55	-11.9	53,144	-0.02%
2020/06/01	0	0.00	2	26.95	27.05	-2	52,883	0.00%
2020/05/29	14	26.69	0	0.00	26.65	14	52,809	0.03%
2020/05/28	35	26.84	0.4	26.95	26.80	34.6	51,720	0.07%
2020/05/27	6	26.94	6	26.95	26.95	0	51,943	0.00%
2020/05/26	24	26.96	3	27.10	26.90	21	52,311	0.04%
2020/05/25	5	26.72	0	0.00	26.85	5	52,400	0.01%
2020/05/22	61.3	26.81	20	26.83	26.75	41.3	52,542	0.08%
2020/05/21	63	27.02	0	0.00	27.00	63	52,286	0.12%
2020/05/20	58	26.94	0	0.00	27.00	58	52,172	0.11%
2020/05/19	11	26.99	2	27.05	26.90	9	52,337	0.02%
2020/05/18	8	26.80	0	0.00	26.80	8	52,591	0.02%
2020/05/15	18	26.91	1	27.00	26.95	17	52,388	0.03%
2020/05/14	27	26.93	1	26.85	26.90	26	52,322	0.05%
2020/05/13	12	27.10	1	26.90	27.15	11	52,245	0.02%
2020/05/12	17	26.90	0	0.00	26.85	17	52,304	0.03%
2020/05/11	23	27.12	0	0.00	27.05	23	52,086	0.04%
2020/05/08	11	26.85	10	26.88	26.85	1	51,777	0.00%
2020/05/07	1	26.90	5	26.80	26.80	-4	51,779	-0.01%
2020/05/06	0	0.00	4	26.79	26.85	-4	51,838	-0.01%
2020/05/05	26.1	26.86	0	0.00	26.85	26.1	51,890	0.05%
2020/05/04	18	26.86	0	0.00	26.80	18	52,065	0.03%
2020/04/30	12	27.14	13	27.24	27.30	-1	51,954	0.00%
2020/04/29	72	26.74	2	26.75	26.75	70	51,951	0.13%
2020/04/28	27	26.27	0	0.00	26.40	27	52,197	0.05%
2020/04/27	10	25.95	6	26.08	26.20	4	53,523	0.01%
2020/04/24	100	25.55	0	0.00	25.70	100	53,499	0.19%
2020/04/23	55	25.58	1	25.45	25.50	54	53,577	0.10%
2020/04/22	54	25.34	36	25.16	25.35	18	53,322	0.03%
2020/04/21	60	25.86	14	25.74	25.60	46	53,060	0.09%
2020/04/20	9	26.13	6	26.13	26.20	3	52,741	0.01%
2020/04/17	78.3	26.47	13	26.65	26.30	65.3	52,728	0.12%
2020/04/16	57.1	26.36	5	26.38	26.40	52.1	52,423	0.10%
2020/04/15	103	26.50	11	26.63	26.65	92	52,003	0.18%	大買/
2020/04/14	12	25.95	29	25.99	26.05	-17	51,453	-0.03%
2020/04/13	60	25.49	2	25.65	25.50	58	50,789	0.11%
2020/04/10	25	25.88	14	25.88	25.85	11	50,395	0.02%
2020/04/09	58.2	25.32	28	25.54	25.50	30.2	50,027	0.06%
2020/04/08	11	24.80	2	24.85	25.00	9	49,387	0.02%
2020/04/07	1	24.40	6	24.55	24.60	-5	48,829	-0.01%
2020/04/06	19	24.11	25	24.06	24.25	-6	48,303	-0.01%
2020/04/01	15.5	24.30	7	24.37	24.25	8.5	47,488	0.02%
2020/03/31	5	24.30	15	24.42	24.25	-10	47,045	-0.02%
2020/03/30	32	23.78	5	23.97	24.10	27	46,440	0.06%
2020/03/27	37.2	24.33	19	24.44	24.20	18.2	45,793	0.04%
2020/03/26	7	23.96	28.5	23.86	24.10	-21.5	44,854	-0.05%
2020/03/25	52.3	24.20	128	24.24	24.20	-75.8	44,137	-0.17%	大賣/
2020/03/24	76	22.55	18	22.72	22.55	58	42,342	0.14%
2020/03/23	67.4	20.67	1	21.65	21.20	66.4	41,251	0.16%
2020/03/20	101	21.45	15	21.47	22.00	86	40,385	0.21%	大買/
2020/03/19	83.2	20.11	47.4	20.08	20.00	35.8	37,521	0.10%
2020/03/18	92.5	22.65	16.4	22.39	22.20	76.1	34,172	0.22%
2020/03/17	64.1	23.85	32	23.83	23.55	32.1	31,722	0.10%
2020/03/16	80.2	25.63	13	25.50	25.20	67.2	29,142	0.23%
2020/03/13	54	25.44	840	25.53	26.50	-786	27,814	-2.83%	大賣/鉅額交易
2020/03/12	54.2	27.10	12	27.10	27.05	42.2	25,814	0.16%
2020/03/11	16.2	27.89	31	27.98	27.80	-14.8	23,779	-0.06%
2020/03/10	48	28.09	115	27.80	28.00	-67	23,290	-0.29%	大賣/
2020/03/09	44.2	28.27	0	0.00	28.15	44.2	22,550	0.20%
2020/03/06	8	29.04	0	0.00	29.10	8	21,517	0.04%
2020/03/05	0	0.00	9.2	29.30	29.50	-9.2	21,338	-0.04%
2020/03/04	4	28.76	1	28.65	29.00	3	21,176	0.01%
2020/03/03	14	28.92	0	0.00	28.80	14	20,984	0.07%
2020/03/02	28	28.68	5	28.66	28.65	23	20,932	0.11%
2020/02/27	43	28.97	3	29.18	29.05	40	20,703	0.19%
2020/02/26	6	29.33	4	29.40	29.30	2	20,238	0.01%
2020/02/25	1	29.65	3	29.40	29.55	-2	19,898	-0.01%
2020/02/24	15	29.56	0	0.00	29.50	15	19,823	0.08%
2020/02/21	3.2	29.89	1	30.10	29.85	2.2	19,619	0.01%
2020/02/20	6	30.08	9	30.10	30.00	-3	19,522	-0.02%
2020/02/19	201	29.77	22	29.72	29.85	179	19,144	0.93%	大買/鉅額交易
2020/02/18	0	0.00	14	29.05	29.10	-14	18,671	-0.07%
2020/02/17	1	28.80	13	28.92	29.00	-12	18,647	-0.06%
2020/02/14	3	28.93	4.4	28.94	28.90	-1.4	18,642	-0.01%
2020/02/13	0	0.00	3.2	28.99	29.00	-3.2	18,620	-0.02%
2020/02/12	0	0.00	8	28.77	28.75	-8	18,683	-0.04%
2020/02/11	33	28.72	2	28.70	28.75	31	18,687	0.17%
2020/02/10	8.3	28.61	110	28.65	28.70	-101.7	18,861	-0.54%	大賣/鉅額交易
2020/02/07	7	28.75	0	0.00	28.70	7	18,737	0.04%
2020/02/06	0	0.00	5	29.04	29.10	-5	18,665	-0.03%
2020/02/05	25	28.60	5	28.95	28.85	20	18,499	0.11%
2020/02/04	201	28.60	11	28.51	28.65	190	18,357	1.04%	大買/鉅額交易
2020/02/03	103.8	27.84	19.2	27.64	28.05	84.6	18,545	0.46%	大買/
2020/01/31	6	28.30	2	28.10	28.10	4	18,420	0.02%
2020/01/30	42	28.30	328.6	28.30	28.10	-286.6	17,785	-1.61%	大賣/鉅額交易
2020/01/20	1	29.20	1	29.25	29.30	0	16,237	0.00%
2020/01/17	7	28.94	6	28.90	29.00	1	15,991	0.01%
2020/01/16	100	28.85	0	0.00	28.85	100	15,868	0.63%
2020/01/15	0	0.00	2	28.68	28.60	-2	15,794	-0.01%
2020/01/14	112	28.83	0.5	28.70	28.65	111.5	15,721	0.71%	大買/鉅額交易
2020/01/13	0	0.00	11	28.41	28.55	-11	15,440	-0.07%
2020/01/10	1	28.05	20	28.10	28.10	-19	15,239	-0.12%
2020/01/09	1	27.90	30	27.83	27.90	-29	15,069	-0.19%
2020/01/08	1	27.70	0	0.00	27.70	1	15,230	0.01%
2020/01/07	1	27.80	0	0.00	27.80	1	15,216	0.01%
2020/01/06	2	27.85	1	27.80	27.80	1	15,294	0.01%
2020/01/03	2	27.90	1	27.95	28.00	1	15,410	0.01%
2020/01/02	0	0.00	0.1	27.95	27.95	-0.1	15,482	0.00%
2019/12/31	0	0.00	1	27.90	27.90	-1	15,445	-0.01%
2019/12/30	31	27.90	30	28.00	28.00	1	15,516	0.01%
2019/12/27	15	27.90	2	27.95	27.95	13	15,529	0.08%
2019/12/26	10.9	27.85	1	27.85	27.85	9.9	15,592	0.06%
2019/12/25	13	27.90	0	0.00	27.90	13	15,758	0.08%
2019/12/24	11	27.90	0	0.00	27.90	11	15,911	0.07%
2019/12/23	1	27.75	0	0.00	27.90	1	15,950	0.01%
2019/12/19	0	0.00	6	27.77	27.75	-6	15,914	-0.04%
2019/12/18	0	0.00	6	27.83	27.85	-6	15,907	-0.04%
2019/12/17	10	27.60	0	0.00	27.75	10	16,078	0.06%
2019/12/16	0	0.00	1	27.70	27.60	-1	16,049	-0.01%
2019/12/13	1	27.55	43	27.54	27.55	-42	16,073	-0.26%
2019/12/12	5	27.45	0	0.00	27.40	5	16,057	0.03%
2019/12/11	0	0.00	1	27.30	27.30	-1	16,098	-0.01%
2019/12/10	3	27.22	0	0.00	27.30	3	16,264	0.02%
2019/12/06	1	27.25	0	0.00	27.15	1	17,030	0.01%
2019/12/05	0	0.00	1	27.15	27.15	-1	17,289	-0.01%
2019/12/04	1	27.15	0	0.00	27.25	1	17,203	0.01%
2019/12/02	5	27.00	1	27.15	27.25	4	17,201	0.02%
2019/11/29	14	27.01	0	0.00	27.05	14	17,281	0.08%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	11.6	27.20	0	0.00	27.30	11.6	17,356	0.07%
2019/11/25	11.7	27.20	0	0.00	27.15	11.7	16,797	0.07%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	3	27.23	0	0.00	27.35	3	16,943	0.02%
2019/11/20	10.3	27.45	0	0.00	27.55	10.3	16,831	0.06%
2019/11/19	2	27.45	2	27.60	27.65	0	16,890	0.00%
2019/11/18	20.5	27.42	0	0.00	27.50	20.5	16,975	0.12%
2019/11/15	2	27.30	0.2	27.35	27.25	1.8	17,072	0.01%
2019/11/14	1.1	27.06	0	0.00	27.05	1.1	17,235	0.01%
2019/11/13	2	27.18	0	0.00	27.15	2	17,353	0.01%
2019/11/12	33	27.34	0	0.00	27.25	33	17,339	0.19%
2019/11/11	5	27.30	0	0.00	27.30	5	17,327	0.03%
2019/11/08	7.3	27.69	0	0.00	27.60	7.3	17,195	0.04%
2019/11/07	5	27.65	0	0.00	27.60	5	17,273	0.03%
2019/11/06	0	0.00	8	27.86	27.95	-8	17,197	-0.05%
2019/11/05	1	27.75	36	27.90	27.90	-35	17,289	-0.20%
2019/11/04	0	0.00	5	27.57	27.75	-5	17,563	-0.03%
2019/11/01	9	27.32	0	0.00	27.50	9	17,925	0.05%
2019/10/31	15	27.61	0	0.00	27.55	15	18,214	0.08%
2019/10/30	10	27.40	12	27.19	27.40	-2	18,214	-0.01%
2019/10/29	10	26.80	3	26.85	26.90	7	18,010	0.04%
2019/10/24	0	0.00	3	26.70	26.70	-3	19,125	-0.02%
2019/10/23	0	0.00	2	26.55	26.35	-2	20,671	-0.01%
2019/10/22	2.4	26.47	106.1	26.45	26.55	-103.7	21,359	-0.49%	大賣/鉅額交易
2019/10/21	0	0.00	12	26.39	26.30	-12	21,715	-0.06%
2019/10/18	0	0.00	20	26.36	26.40	-20	22,047	-0.09%
2019/10/16	1	26.45	1	26.45	26.40	0	22,101	0.00%
2019/10/15	2	26.20	0	0.00	26.40	2	22,027	0.01%
2019/10/14	10	26.30	0	0.00	26.30	10	22,065	0.05%
2019/10/09	1	26.25	0	0.00	26.25	1	22,129	0.00%
2019/10/08	11	26.33	5	26.40	26.30	6	22,168	0.03%
2019/10/07	0.2	26.35	5	26.20	26.25	-4.8	22,494	-0.02%
2019/10/04	1.2	26.22	0	0.00	26.15	1.2	22,638	0.01%
2019/10/01	1	26.30	5	26.35	26.50	-4	22,573	-0.02%
2019/09/27	6.6	26.30	2	26.30	26.25	4.6	22,506	0.02%
2019/09/26	13	26.49	0	0.00	26.40	13	22,495	0.06%
2019/09/25	0	0.00	10	26.60	26.55	-10	22,583	-0.04%
2019/09/24	0	0.00	1	26.75	26.75	-1	22,930	0.00%
2019/09/19	2	26.40	0	0.00	26.60	2	22,928	0.01%
2019/09/18	0	0.00	2.1	26.41	26.60	-2.1	22,929	-0.01%
2019/09/17	0	0.00	1	26.20	26.35	-1	22,955	0.00%
2019/09/16	5	26.40	0	0.00	26.35	5	23,115	0.02%
2019/09/12	0	0.00	1	26.60	26.40	-1	23,217	0.00%
2019/09/11	2	26.40	4	26.50	26.55	-2	23,404	-0.01%
2019/09/10	59.8	26.34	0	0.00	26.50	59.8	23,314	0.26%
2019/09/09	114	25.88	2	25.95	25.95	112	23,108	0.48%	大買/鉅額交易
2019/09/06	5	25.45	0	0.00	25.50	5	23,148	0.02%
2019/09/05	7	25.47	6	25.43	25.35	1	23,710	0.00%
2019/09/03	15	25.53	0	0.00	25.50	15	26,001	0.06%
2019/09/02	0	0.00	4.7	25.42	25.40	-4.7	26,062	-0.02%
2019/08/30	2	25.10	3	25.13	25.25	-1	26,219	0.00%
2019/08/29	10.3	24.86	0	0.00	24.95	10.3	26,212	0.04%
2019/08/28	2	24.95	0	0.00	24.95	2	26,278	0.01%
2019/08/27	0	0.00	10.3	24.85	24.90	-10.3	26,610	-0.04%
2019/08/26	5	24.80	2	24.85	24.75	3	26,731	0.01%
2019/08/23	2	24.85	56	24.94	24.95	-54	27,028	-0.20%
2019/08/22	21	24.95	0	0.00	24.85	21	27,080	0.08%
2019/08/21	4	25.08	10.3	25.15	25.00	-6.3	27,472	-0.02%
2019/08/20	7.1	25.36	10	25.35	25.25	-2.9	27,503	-0.01%
2019/08/19	11	25.37	16	25.38	25.40	-5	27,585	-0.02%
2019/08/16	9	24.95	59	24.90	25.10	-50	27,509	-0.18%
2019/08/15	0	0.00	100	24.95	24.95	-100	27,574	-0.36%
2019/08/14	16	25.06	0	0.00	25.05	16	28,148	0.06%
2019/08/13	2	25.00	15	25.15	24.95	-13	28,151	-0.05%
2019/08/12	4	25.21	0	0.00	25.15	4	28,133	0.01%
2019/08/08	10	25.15	5	25.30	25.25	5	28,093	0.02%
2019/08/07	14	24.96	1	24.85	24.95	13	28,051	0.05%
2019/08/06	19.2	24.55	0	0.00	25.00	19.2	28,144	0.07%
2019/08/05	40	24.97	57	25.04	25.00	-17	27,843	-0.06%
2019/08/02	5.2	25.23	8	25.20	25.25	-2.8	27,540	-0.01%
2019/08/01	64	25.71	0	0.00	25.60	64	27,284	0.23%
2019/07/30	5	25.71	5	25.74	25.65	0	26,736	0.00%
2019/07/29	8.3	25.85	160	25.85	25.85	-151.7	26,960	-0.56%	大賣/鉅額交易
2019/07/26	16	26.19	20	26.15	26.15	-4	26,721	-0.01%
2019/07/25	61	26.52	295	26.64	26.30	-234	26,367	-0.89%	大賣/鉅額交易
2019/07/24	13	28.20	10	28.18	28.10	3	24,865	0.01%
2019/07/23	51	27.95	2	28.10	28.10	49	24,492	0.20%
2019/07/22	8.3	27.94	13.1	27.85	27.95	-4.8	24,260	-0.02%
2019/07/19	2.4	27.42	0	0.00	27.50	2.4	23,851	0.01%
2019/07/18	10	27.25	0.7	27.25	27.20	9.3	23,830	0.04%
2019/07/17	13.5	27.24	2	27.20	27.15	11.5	23,844	0.05%
2019/07/16	27	27.46	3	27.45	27.35	24	23,729	0.10%
2019/07/15	25	27.29	1	27.50	27.50	24	23,605	0.10%
2019/07/12	231	27.35	29	27.30	27.35	202	23,437	0.86%	大買/鉅額交易
2019/07/11	40	26.95	16.1	27.14	27.20	23.9	23,233	0.10%
2019/07/10	1	26.50	0	0.00	26.50	1	22,762	0.00%
2019/07/09	15	26.32	0	0.00	26.20	15	22,823	0.07%
2019/07/08	6	26.31	0	0.00	26.35	6	23,065	0.03%
2019/07/05	1	26.45	0	0.00	26.45	1	23,175	0.00%
2019/07/04	0.5	26.40	0	0.00	26.40	0.5	23,236	0.00%
2019/07/03	1	25.85	23	25.85	26.10	-22	23,491	-0.09%
2019/07/02	2	25.85	0	0.00	25.90	2	23,672	0.01%
2019/07/01	26	25.96	0	0.00	26.00	26	23,789	0.11%
2019/06/28	24	26.11	20	26.00	26.00	4	23,488	0.02%
2019/06/26	2	26.30	0	0.00	26.30	2	23,307	0.01%
2019/06/25	0	0.00	1	26.40	26.45	-1	23,461	0.00%
2019/06/24	0.2	26.60	0	0.00	26.50	0.2	23,674	0.00%
2019/06/21	2	26.18	20	26.20	26.25	-18	23,732	-0.08%
2019/06/19	101	26.25	0	0.00	26.35	101	23,701	0.43%	大買/鉅額交易
2019/06/17	1	26.00	9	26.00	25.90	-8	23,709	-0.03%
2019/06/14	101	25.90	0	0.00	25.90	101	23,776	0.42%	大買/鉅額交易
2019/06/13	1	25.50	36	25.50	25.55	-35	24,075	-0.15%
2019/06/12	16	25.71	413	25.70	25.80	-397	23,782	-1.67%	大賣/鉅額交易
2019/06/11	22	26.56	0	0.00	26.55	22	22,365	0.10%
2019/06/10	1	27.30	3	27.35	27.30	-2	21,359	-0.01%
2019/06/06	0	0.00	112.8	27.40	27.40	-112.8	21,216	-0.53%	大賣/鉅額交易
2019/06/05	10	27.35	0.5	27.35	27.25	9.5	21,017	0.05%
2019/06/04	1	27.20	6	27.10	27.40	-5	20,989	-0.02%
2019/06/03	1.3	27.12	0	0.00	27.20	1.3	21,008	0.01%
2019/05/31	13	27.39	1	27.50	27.40	12	20,625	0.06%
2019/05/30	10	27.10	62.1	26.96	27.20	-52.1	20,292	-0.26%
2019/05/29	7	26.60	0	0.00	26.60	7	20,092	0.03%
2019/05/28	0	0.00	3	26.50	26.65	-3	20,048	-0.01%
2019/05/27	0	0.00	1.2	26.27	26.35	-1.2	19,647	-0.01%
2019/05/24	0	0.00	1	26.00	26.10	-1	19,623	-0.01%
2019/05/23	6	25.81	7	25.80	25.95	-1	19,414	-0.01%
2019/05/22	9	25.93	0	0.00	26.05	9	19,294	0.05%
2019/05/21	4.3	26.22	12	26.18	26.20	-7.7	19,193	-0.04%
2019/05/20	1.3	25.31	2	25.33	25.50	-0.7	18,601	0.00%
2019/05/17	1	25.20	1.9	25.23	25.15	-0.9	18,585	0.00%
2019/05/15	3	25.23	0	0.00	25.15	3	18,588	0.02%
2019/05/14	227	25.10	220	24.92	25.00	7	18,916	0.04%	大買/大賣/
2019/05/13	5	25.11	0	0.00	25.20	5	18,807	0.03%
2019/05/10	2	25.00	2	25.05	25.00	0	18,849	0.00%
2019/05/09	20	25.10	0	0.00	25.00	20	18,933	0.11%
2019/05/08	2	25.10	0	0.00	25.10	2	18,851	0.01%
2019/05/07	8	25.13	4	25.05	25.15	4	18,793	0.02%
2019/05/06	11	24.97	5	25.00	25.00	6	18,814	0.03%
2019/05/03	18.5	25.28	0.2	25.35	25.30	18.3	18,468	0.10%
2019/05/02	2	25.48	0	0.00	25.50	2	18,253	0.01%
2019/04/30	0	0.00	10	25.40	25.35	-10	18,221	-0.05%
2019/04/29	9.7	25.31	5	25.18	25.40	4.7	18,211	0.03%
2019/04/26	0.5	24.75	7	24.64	24.75	-6.5	17,998	-0.04%
2019/04/25	1	24.30	2	24.25	24.25	-1	17,956	-0.01%
2019/04/24	31	24.30	0	0.00	24.25	31	17,982	0.17%
2019/04/23	1	24.25	5	24.20	24.25	-4	17,987	-0.02%
2019/04/22	3	24.20	40	24.20	24.20	-37	17,908	-0.21%
2019/04/18	1	23.95	1	23.90	24.00	0	18,171	0.00%
2019/04/16	2	23.95	0	0.00	23.90	2	18,657	0.01%
2019/04/15	0.3	24.05	1.5	23.98	24.00	-1.2	18,807	-0.01%
2019/04/12	2	23.70	0	0.00	23.85	2	18,693	0.01%
2019/04/11	16	23.85	0	0.00	23.90	16	18,397	0.09%
2019/04/10	1	23.95	0	0.00	24.00	1	18,284	0.01%
2019/04/09	15	23.86	0	0.00	24.00	15	18,336	0.08%
2019/04/08	1	24.05	0	0.00	23.95	1	18,029	0.01%
2019/04/03	12	23.86	5.2	23.89	24.00	6.8	17,704	0.04%
2019/04/02	19	23.85	1	23.95	24.00	18	17,400	0.10%
2019/04/01	44	23.85	9	23.87	23.85	35	17,289	0.20%
2019/03/29	0	0.00	5.2	23.75	23.75	-5.2	17,047	-0.03%
2019/03/28	3	23.40	0	0.00	23.60	3	16,965	0.02%
2019/03/27	31	23.48	0.6	23.45	23.45	30.4	16,785	0.18%
2019/03/26	0	0.00	4.3	23.52	23.55	-4.3	16,543	-0.03%
2019/03/25	5	23.45	0.4	23.50	23.45	4.6	16,759	0.03%
2019/03/22	200	23.35	4	23.45	23.60	196	16,503	1.19%	大買/鉅額交易
2019/03/21	0	0.00	0.3	23.35	23.35	-0.3	16,257	0.00%
2019/03/20	76	23.22	1	23.30	23.30	75	16,136	0.46%
2019/03/19	14	23.26	2	23.25	23.30	12	15,773	0.08%
2019/03/18	251	23.09	38.2	23.10	23.10	212.8	15,502	1.37%	大買/鉅額交易
2019/03/15	2	22.50	0	0.00	22.50	2	14,950	0.01%
2019/03/14	100	22.35	0	0.00	22.35	100	14,889	0.67%
2019/03/13	1	22.35	5	22.40	22.40	-4	15,168	-0.03%
2019/03/12	0	0.00	1	22.35	22.40	-1	15,255	-0.01%
2019/03/11	1.5	22.18	0	0.00	22.10	1.5	15,236	0.01%
2019/03/08	107	22.10	0	0.00	22.10	107	15,446	0.69%	大買/鉅額交易
2019/03/07	40.8	22.29	0	0.00	22.20	40.8	15,604	0.26%
2019/03/06	1	22.15	1	22.20	22.20	0	15,520	0.00%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	11	21.95	0.2	22.20	22.15	10.8	15,772	0.07%
2019/02/26	79.5	22.00	2	22.00	22.00	77.5	15,641	0.50%
2019/02/25	20	21.85	0	0.00	22.00	20	15,615	0.13%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/20	2	21.75	0	0.00	21.80	2	15,837	0.01%
2019/02/19	5	21.65	0	0.00	21.60	5	15,772	0.03%
2019/02/15	29	21.60	10	21.65	21.55	19	15,757	0.12%
2019/02/14	5.5	21.81	1	21.85	21.80	4.5	15,741	0.03%
2019/02/13	10	21.90	0	0.00	21.90	10	15,671	0.06%
2019/02/12	0.5	21.65	4.1	21.60	21.60	-3.6	15,307	-0.02%
2019/02/11	0	0.00	1	21.55	21.45	-1	15,363	-0.01%
2019/01/29	1	21.20	0	0.00	21.25	1	15,262	0.01%
2019/01/28	14	21.13	0	0.00	21.30	14	15,260	0.09%
2019/01/25	0	0.00	10	21.15	21.20	-10	15,427	-0.06%
2019/01/24	51	21.00	0	0.00	21.15	51	15,386	0.33%
2019/01/23	1	21.15	4	21.15	21.15	-3	15,689	-0.02%
2019/01/22	0	0.00	2	21.25	21.35	-2	15,855	-0.01%
2019/01/18	0	0.00	1	21.00	21.20	-1	16,342	-0.01%
2019/01/17	6	20.75	0	0.00	20.95	6	16,698	0.04%
2019/01/16	1	20.95	202	20.95	21.00	-201	17,012	-1.18%	大賣/鉅額交易
2019/01/15	0	0.00	1	21.00	21.10	-1	17,393	-0.01%
2019/01/14	10	20.90	200	20.98	21.00	-190	17,507	-1.09%	大賣/鉅額交易
2019/01/11	10	20.90	35	20.96	21.00	-25	17,687	-0.14%
2019/01/10	0	0.00	9	20.73	20.90	-9	17,599	-0.05%
2019/01/09	11	20.65	30	20.70	20.70	-19	17,810	-0.11%
2019/01/08	3	20.28	0	0.00	20.30	3	17,839	0.02%
2019/01/07	10	20.30	0	0.00	20.30	10	18,123	0.06%
2019/01/04	2	20.00	1	20.05	20.20	1	18,456	0.01%
2019/01/02	10	20.10	0	0.00	20.10	10	19,757	0.05%
2018/12/27	0	0.00	1	20.25	20.25	-1	19,989	-0.01%
2018/12/26	110	20.00	0	0.00	20.00	110	20,202	0.54%	大買/鉅額交易
2018/12/25	55	20.00	1	20.05	20.05	54	20,285	0.27%
2018/12/21	4.3	20.03	0	0.00	20.00	4.3	20,553	0.02%
2018/12/20	2	20.10	0	0.00	20.05	2	20,632	0.01%
2018/12/19	2	20.10	0.1	20.20	20.20	1.9	20,630	0.01%
2018/12/18	50	20.15	0	0.00	20.05	50	20,689	0.24%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	10	20.55	0	0.00	20.50	10	20,668	0.05%
2018/12/13	100	20.63	0	0.00	20.60	100	20,707	0.48%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	4	20.25	0	0.00	20.20	4	20,823	0.02%
2018/12/07	1	20.45	0	0.00	20.35	1	20,881	0.00%
2018/12/06	60.3	20.50	0	0.00	20.45	60.3	20,842	0.29%
2018/12/05	16	20.67	1.1	20.71	20.65	14.9	20,622	0.07%
2018/12/04	51	20.90	0	0.00	20.90	51	20,671	0.25%
2018/12/03	0.5	21.00	7	20.91	21.00	-6.5	21,048	-0.03%
2018/11/30	0	0.00	5.7	20.81	20.80	-5.7	21,058	-0.03%
2018/11/29	55	20.65	5	20.80	20.65	50	20,923	0.24%
2018/11/28	2	20.68	0	0.00	20.75	2	20,813	0.01%
2018/11/26	1	20.90	5	20.80	20.75	-4	20,769	-0.02%
2018/11/23	11	20.74	0	0.00	20.75	11	20,746	0.05%
2018/11/22	1	20.80	200	20.90	20.85	-199	20,940	-0.95%	大賣/鉅額交易
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	6	21.18	0	0.00	21.15	6	20,867	0.03%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/14	1	21.05	0	0.00	21.25	1	21,141	0.00%
2018/11/13	0	0.00	5	21.02	21.10	-5	21,146	-0.02%
2018/11/09	0	0.00	1	21.25	21.20	-1	21,388	0.00%
2018/11/08	5	21.10	0	0.00	21.35	5	21,427	0.02%
2018/11/05	0	0.00	1	20.75	20.90	-1	21,271	0.00%
2018/11/02	1	20.55	0	0.00	20.95	1	21,327	0.00%
2018/10/31	2	20.43	5	20.45	20.50	-3	21,654	-0.01%
2018/10/29	17	19.64	0	0.00	19.60	17	21,457	0.08%
2018/10/26	5	19.90	2	20.05	19.85	3	21,237	0.01%
2018/10/25	12	20.04	182	20.00	19.95	-170	20,989	-0.81%	大賣/鉅額交易
2018/10/24	1	20.10	4	20.20	20.40	-3	20,864	-0.01%
2018/10/23	20	20.59	0.2	20.60	20.55	19.8	20,596	0.10%
2018/10/22	13	20.99	0	0.00	20.90	13	20,634	0.06%
2018/10/17	1.3	21.32	2	21.25	21.30	-0.7	22,288	0.00%
2018/10/16	7	21.22	1	21.25	21.25	6	22,707	0.03%
2018/10/15	5	21.52	0	0.00	21.50	5	22,810	0.02%
2018/10/12	101	21.65	18	21.51	21.75	83	22,725	0.37%	大買/
2018/10/11	226	21.61	112	21.97	21.60	114	22,514	0.51%	大買/大賣/鉅額交易
2018/10/09	0	0.00	5	22.10	22.35	-5	21,684	-0.02%
2018/10/08	6	22.00	56	22.00	22.05	-50	21,599	-0.23%
2018/10/05	3	22.00	2	22.10	22.05	1	21,648	0.00%
2018/10/04	12	22.13	0	0.00	22.20	12	21,719	0.06%
2018/10/03	2	22.35	0.1	22.40	22.30	2	21,664	0.01%
2018/10/02	12	22.43	0	0.00	22.45	12	21,800	0.06%
2018/09/27	1	22.50	3	22.50	22.50	-2	21,937	-0.01%
2018/09/26	5	22.65	0	0.00	22.55	5	21,787	0.02%
2018/09/25	30	22.70	0	0.00	22.75	30	21,931	0.14%
2018/09/21	0	0.00	2	22.60	22.65	-2	21,926	-0.01%
2018/09/20	6	22.21	0	0.00	22.20	6	21,815	0.03%
2018/09/19	4	22.31	0	0.00	22.30	4	21,922	0.02%
2018/09/18	0	0.00	3	22.43	22.40	-3	21,967	-0.01%
2018/09/17	0	0.00	1	22.35	22.30	-1	22,111	0.00%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	1	22.10	0	0.00	22.25	1	23,916	0.00%
2018/09/11	1	22.20	2	22.20	22.30	-1	24,111	0.00%
2018/09/10	2	22.18	100	22.10	22.30	-98	24,379	-0.40%
2018/09/07	0	0.00	2	22.45	22.30	-2	24,644	-0.01%
2018/09/06	1	22.10	0.3	22.10	22.00	0.7	24,498	0.00%
2018/09/05	16.4	22.29	0	0.00	22.25	16.4	24,306	0.07%
2018/09/04	11	22.45	0	0.00	22.45	11	24,389	0.05%
2018/09/03	0.2	22.50	0	0.00	22.45	0.2	24,495	0.00%
2018/08/31	0	0.00	3	22.45	22.60	-3	24,580	-0.01%
2018/08/30	6	22.35	0	0.00	22.45	6	24,596	0.02%
2018/08/29	0	0.00	2.1	22.57	22.60	-2.1	24,861	-0.01%
2018/08/28	0	0.00	325	22.40	22.45	-325	24,888	-1.31%	大賣/鉅額交易
2018/08/27	1	22.20	1.1	22.16	22.25	-0.1	24,877	0.00%
2018/08/24	0	0.00	102	22.25	22.25	-102	25,024	-0.41%	大賣/鉅額交易
2018/08/22	20	22.20	10	22.25	22.25	10	26,468	0.04%
2018/08/21	2	22.00	10	21.99	22.00	-8	26,256	-0.03%
2018/08/20	1	21.80	0	0.00	21.80	1	26,210	0.00%
2018/08/16	10	21.45	7	21.58	21.80	3	26,087	0.01%
2018/08/14	1	21.70	2	21.73	21.70	-1	26,005	0.00%
2018/08/13	6	21.50	2	21.65	21.60	4	26,031	0.02%
2018/08/10	2	21.70	0	0.00	21.80	2	25,809	0.01%
2018/08/09	11	21.81	3	21.92	21.70	8	25,901	0.03%
2018/08/08	0	0.00	90	21.85	21.95	-90	25,510	-0.35%
2018/08/07	2	21.83	7	21.99	21.65	-5	25,626	-0.02%
2018/08/06	2	21.65	7	21.60	21.65	-5	25,757	-0.02%
2018/08/03	1	21.25	2	21.30	21.30	-1	25,721	0.00%
2018/08/02	3	21.30	29	21.30	21.25	-26	25,593	-0.10%
2018/08/01	3	21.33	3	21.40	21.40	0	25,543	0.00%
2018/07/31	0	0.00	3	21.32	21.35	-3	25,618	-0.01%
2018/07/27	7	20.91	3	20.98	20.95	4	25,593	0.02%
2018/07/26	38	20.96	23	21.01	21.10	15	25,359	0.06%
2018/07/25	234	22.40	38.1	22.40	22.45	195.9	24,594	0.80%	大買/鉅額交易
2018/07/24	109	22.33	32	22.39	22.35	77	24,225	0.32%	大買/
2018/07/23	52	22.19	7.1	22.07	22.20	44.9	23,943	0.19%
2018/07/20	56	21.90	0	0.00	21.90	56	23,817	0.24%
2018/07/18	3	21.70	1	21.75	21.70	2	23,302	0.01%
2018/07/17	4	21.78	20	21.75	21.70	-16	23,322	-0.07%
2018/07/16	14	21.74	0	0.00	21.70	14	23,204	0.06%
2018/07/13	5	21.65	15	21.75	21.80	-10	23,181	-0.04%
2018/07/11	0	0.00	0.2	21.30	21.25	-0.2	22,821	0.00%
2018/07/10	7	21.20	0	0.00	21.15	7	22,723	0.03%
2018/07/09	1	21.10	1	21.10	21.05	0	22,706	0.00%
2018/07/04	1	20.95	32	20.95	20.90	-31	23,080	-0.13%
2018/07/03	11	21.00	0	0.00	20.95	11	23,244	0.05%
2018/07/02	5	21.13	1	21.20	21.05	4	23,287	0.02%
2018/06/29	0	0.00	0.3	21.30	21.25	-0.3	23,269	0.00%
2018/06/28	1	20.95	0	0.00	20.90	1	23,018	0.00%
2018/06/27	0.1	21.10	0	0.00	21.00	0.1	22,898	0.00%
2018/06/26	7	21.03	5	21.07	21.10	2	22,866	0.01%
2018/06/22	17	20.91	0	0.00	20.90	17	22,187	0.08%
2018/06/21	36	21.02	0	0.00	21.05	36	21,835	0.16%
2018/06/20	5	21.20	0	0.00	21.20	5	21,448	0.02%
2018/06/19	10	21.23	0	0.00	21.20	10	21,255	0.05%
2018/06/15	1	21.50	1	21.50	21.50	0	20,993	0.00%
2018/06/14	18	21.50	1	21.55	21.40	17	20,688	0.08%
2018/06/13	7	21.80	1	21.85	21.75	6	20,651	0.03%
2018/06/12	4	21.90	0	0.00	21.95	4	20,943	0.02%
2018/06/08	5.2	21.80	0	0.00	21.85	5.2	20,647	0.03%
2018/06/07	11	21.80	3	21.85	21.90	8	20,550	0.04%
2018/06/06	1	21.55	4	21.61	21.80	-3	20,481	-0.01%
2018/06/05	0	0.00	6	21.44	21.50	-6	20,094	-0.03%
2018/06/04	2	21.20	16	21.15	21.25	-14	19,888	-0.07%
2018/06/01	15	20.90	2	20.95	21.10	13	19,806	0.07%
2018/05/31	15	20.95	0	0.00	20.90	15	19,617	0.08%
2018/05/30	11	21.09	0	0.00	21.00	11	18,518	0.06%
2018/05/29	15	21.25	0	0.00	21.30	15	18,050	0.08%
2018/05/25	0	0.00	1.4	21.16	21.15	-1.4	18,447	-0.01%
2018/05/24	2.4	21.18	1	21.15	21.20	1.4	18,530	0.01%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/22	0	0.00	3	21.20	21.25	-3	18,789	-0.02%
2018/05/21	13	21.15	2	21.20	21.25	11	19,174	0.06%
2018/05/18	1	21.15	0	0.00	21.15	1	19,484	0.01%
2018/05/17	22.2	21.25	0	0.00	21.15	22.2	19,752	0.11%
2018/05/16	10.3	21.10	1	21.10	21.10	9.3	19,724	0.05%
2018/05/15	43	21.23	13	21.15	21.15	30	20,236	0.15%
2018/05/14	13	21.30	16	20.99	21.20	-3	21,219	-0.01%
2018/05/11	0	0.00	14	20.90	20.90	-14	20,891	-0.07%
2018/05/10	0	0.00	2	20.70	20.80	-2	20,762	-0.01%
2018/05/08	13	20.70	5	20.70	20.70	8	20,609	0.04%
2018/05/07	0.7	20.75	0	0.00	20.70	0.7	20,482	0.00%
2018/05/04	0	0.00	1	20.60	20.70	-1	20,229	0.00%
2018/05/03	6	20.59	12	20.60	20.55	-6	19,964	-0.03%
2018/05/02	9	20.85	0	0.00	20.85	9	19,853	0.05%
2018/04/30	16.1	20.99	2	20.95	21.00	14.1	19,823	0.07%
2018/04/27	0	0.00	5	20.60	20.60	-5	19,442	-0.03%
2018/04/25	0	0.00	3	20.20	20.25	-3	18,756	-0.02%
2018/04/24	3	20.30	0	0.00	20.25	3	18,750	0.02%
2018/04/23	2	20.18	2	20.18	20.15	0	18,664	0.00%
2018/04/20	40	20.30	8	20.30	20.35	32	18,459	0.17%
2018/04/19	0	0.00	25	20.16	20.20	-25	18,391	-0.14%
2018/04/18	1	20.10	53.8	20.05	20.10	-52.8	18,405	-0.29%
2018/04/17	3	19.93	0	0.00	20.05	3	18,418	0.02%
2018/04/16	1	20.00	4	20.06	20.15	-3	18,419	-0.02%
2018/04/13	2	20.08	0.4	20.05	20.05	1.6	18,429	0.01%
2018/04/12	6	19.96	0	0.00	20.10	6	18,673	0.03%
2018/04/11	0	0.00	17	19.91	20.00	-17	18,618	-0.09%
2018/04/10	14	19.65	14	19.74	19.80	0	18,443	0.00%
2018/04/09	12.2	19.48	0	0.00	19.60	12.2	18,617	0.07%
2018/04/03	22	19.43	0	0.00	19.45	22	18,393	0.12%
2018/04/02	4	19.49	0	0.00	19.50	4	18,244	0.02%
2018/03/31	1.5	19.57	0	0.00	19.55	1.5	18,130	0.01%
2018/03/30	9	19.52	1	19.50	19.50	8	18,148	0.04%
2018/03/29	1	19.60	0	0.00	19.60	1	18,061	0.01%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/26	15	19.35	0	0.00	19.35	15	17,556	0.09%
2018/03/23	5	19.40	1	19.35	19.40	4	17,404	0.02%
2018/03/22	15	19.55	10	19.65	19.60	5	17,160	0.03%
2018/03/21	1	19.60	10	19.60	19.60	-9	17,019	-0.05%
2018/03/20	3	19.50	0	0.00	19.50	3	17,193	0.02%
2018/03/19	13	19.45	0	0.00	19.60	13	17,095	0.08%
2018/03/16	0.1	19.40	0	0.00	19.30	0.1	16,798	0.00%
2018/03/12	1	19.45	11	19.48	19.50	-10	16,407	-0.06%
2018/03/09	0	0.00	1	19.40	19.40	-1	16,501	-0.01%
2018/03/08	0	19.40	0	0.00	19.35	0	16,711	0.00%
2018/03/06	0	0.00	1	19.25	19.35	-1	17,009	-0.01%
2018/03/05	5	19.27	0	0.00	19.20	5	17,229	0.03%
2018/03/02	5	19.30	0	0.00	19.35	5	17,120	0.03%
2018/02/27	1	19.35	2	19.50	19.35	-1	16,915	-0.01%
2018/02/26	1	19.35	19.2	19.41	19.50	-18.2	16,660	-0.11%
2018/02/23	5	19.32	11	19.39	19.30	-6	16,730	-0.04%
2018/02/22	0.1	19.30	0	0.00	19.30	0.1	17,184	0.00%
2018/02/21	0	0.00	1	19.30	19.30	-1	17,463	-0.01%
2018/02/09	2	18.63	0	0.00	18.70	2	16,791	0.01%
2018/02/08	1	18.90	0	0.00	18.90	1	16,543	0.01%
2018/02/07	7	18.79	13	18.92	18.65	-6	16,492	-0.04%
2018/02/06	53	18.56	0	0.00	18.50	53	16,036	0.33%
2018/02/05	3	19.10	0	0.00	19.10	3	14,890	0.02%
2018/02/02	4	19.25	0	0.00	19.30	4	14,702	0.03%
2018/01/31	3.8	19.18	0	0.00	19.20	3.8	14,772	0.03%
2018/01/30	5	19.34	0	0.00	19.30	5	14,652	0.03%
2018/01/29	4	19.40	0	0.00	19.50	4	14,592	0.03%
2018/01/26	10	19.40	2	19.48	19.45	8	14,560	0.05%
2018/01/24	2	19.30	0	0.00	19.45	2	14,371	0.01%
2018/01/23	0	0.00	53.9	19.46	19.55	-53.9	14,207	-0.38%
2018/01/22	1	19.55	0	0.00	19.60	1	14,192	0.01%
2018/01/17	0	0.00	2	19.40	19.50	-2	14,104	-0.01%
2018/01/16	3	19.45	0.1	19.45	19.45	2.9	13,944	0.02%
2018/01/15	1	19.45	1	19.45	19.50	0	13,804	0.00%
2018/01/12	0	0.00	0.5	19.50	19.50	-0.5	13,625	0.00%
2018/01/11	22	19.52	0	0.00	19.55	22	13,433	0.16%
2018/01/10	10	19.55	0	0.00	19.60	10	13,576	0.07%
2018/01/09	1	19.50	0.2	19.50	19.60	0.8	13,486	0.01%
2018/01/08	0	0.00	8	19.53	19.60	-8	13,493	-0.06%
2018/01/05	0	0.00	37	19.31	19.35	-37	13,108	-0.28%
2018/01/04	0	0.00	10	19.25	19.30	-10	13,178	-0.08%
2018/01/03	0	0.00	34.2	19.06	19.35	-34.2	13,256	-0.26%
2018/01/02	3	18.85	0	0.00	18.90	3	12,821	0.02%