玉山金 (2884)-元大-新店中正券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/06/14	5.1	28.72	3.6	28.64	28.75	1.5	30,207	0.00%
2024/06/13	3.2	28.86	5.1	28.85	28.70	-1.9	30,815	-0.01%
2024/06/12	0	0.00	5.4	28.77	28.75	-5.4	31,291	-0.02%
2024/06/11	6	28.63	15	28.66	28.60	-9	31,762	-0.03%
2024/06/07	1	28.95	3	28.97	28.95	-2	31,721	-0.01%
2024/06/06	1.1	28.79	23	28.80	28.85	-21.9	31,698	-0.07%
2024/06/05	0	0.00	3.2	28.50	28.60	-3.2	31,635	-0.01%
2024/06/04	1	28.21	1	28.55	28.35	0	31,708	0.00%
2024/06/03	4	28.55	23	28.72	28.60	-19	31,681	-0.06%
2024/05/31	21.6	28.60	53.3	28.71	28.60	-31.7	31,204	-0.10%
2024/05/30	31.2	27.82	1	27.90	27.70	30.2	29,475	0.10%
2024/05/29	13	27.97	7	28.25	27.90	6	29,317	0.02%
2024/05/28	5.2	28.46	1.5	28.38	28.40	3.7	29,067	0.01%
2024/05/27	1	28.20	2	28.55	28.65	-1	29,542	0.00%
2024/05/24	10	28.30	14	28.29	28.30	-4	29,801	-0.01%
2024/05/23	17.1	28.26	21.1	28.49	28.65	-4.1	29,765	-0.01%
2024/05/22	28.1	28.54	1	29.00	28.50	27.1	28,969	0.09%
2024/05/21	18.1	28.63	21	29.00	28.85	-2.9	28,352	-0.01%
2024/05/20	25.2	28.97	37.4	29.33	29.40	-12.1	27,499	-0.04%
2024/05/17	11.3	28.93	13.5	28.98	29.00	-2.3	26,294	-0.01%
2024/05/16	0	0.00	24.6	28.26	28.30	-24.6	25,180	-0.10%
2024/05/15	4	28.08	16.1	28.25	28.00	-12.1	24,945	-0.05%
2024/05/14	5.1	27.97	11.1	27.95	27.90	-6	25,005	-0.02%
2024/05/13	2	28.30	2	28.33	28.30	0	25,333	0.00%
2024/05/10	5	28.45	1	28.15	28.50	4	25,250	0.02%
2024/05/09	9.7	28.02	2.1	28.14	27.90	7.6	25,063	0.03%
2024/05/08	0	0.00	0.9	28.15	28.25	-0.9	24,971	0.00%
2024/05/07	3.5	28.11	10.5	28.15	28.20	-7	24,922	-0.03%
2024/05/06	10	27.95	13.6	28.13	28.10	-3.6	24,685	-0.01%
2024/05/03	1	27.70	0.1	27.70	27.60	0.9	24,200	0.00%
2024/05/02	1	27.60	0.1	27.55	27.45	0.9	24,077	0.00%
2024/04/30	1	27.40	2	27.60	27.40	-1	24,007	0.00%
2024/04/29	0	0.00	26.6	27.51	27.65	-26.6	23,856	-0.11%
2024/04/26	0	0.00	10.7	27.15	27.10	-10.7	23,407	-0.05%
2024/04/25	9	26.98	6	26.90	27.15	3	23,519	0.01%
2024/04/24	2	27.25	7.1	27.28	27.05	-5.1	23,463	-0.02%
2024/04/23	0.8	27.10	13	27.22	27.20	-12.2	23,582	-0.05%
2024/04/22	5	27.00	1.2	27.02	27.05	3.8	23,508	0.02%
2024/04/19	1.5	26.38	15	26.47	26.55	-13.6	23,286	-0.06%
2024/04/17	10.5	26.45	1.5	26.53	26.50	9	22,603	0.04%
2024/04/16	19.2	26.68	11	26.60	26.30	8.2	22,238	0.04%
2024/04/15	1.1	27.04	7	27.10	27.05	-5.9	21,578	-0.03%
2024/04/12	5.2	27.05	1.1	27.10	27.10	4.2	21,487	0.02%
2024/04/11	0.2	27.05	1	27.10	27.25	-0.8	21,342	0.00%
2024/04/10	5	27.20	0	0.00	27.15	5	21,272	0.02%
2024/04/09	2.2	27.10	1	27.20	27.30	1.2	21,201	0.01%
2024/04/08	2	26.90	1	27.00	27.15	1	21,091	0.00%
2024/04/03	16.4	26.92	6	27.25	26.90	10.4	20,964	0.05%
2024/04/02	0.1	27.25	0	0.00	27.30	0.1	20,732	0.00%
2024/04/01	1.1	27.20	0	0.00	27.35	1.1	20,725	0.01%
2024/03/29	0	27.15	18.5	27.19	27.25	-18.5	20,636	-0.09%
2024/03/28	2.3	27.24	0	0.00	27.15	2.3	20,438	0.01%
2024/03/27	12	27.19	0.1	27.35	27.20	11.9	20,255	0.06%
2024/03/26	0	0.00	8.6	27.18	27.35	-8.6	20,157	-0.04%
2024/03/25	11.2	27.09	6.3	27.10	27.05	4.9	19,831	0.02%
2024/03/22	8.1	27.06	11.6	27.06	27.10	-3.5	19,769	-0.02%
2024/03/21	2.6	26.69	3.1	26.78	26.75	-0.5	19,355	0.00%
2024/03/20	7	26.44	24.8	26.56	26.50	-17.8	19,372	-0.09%
2024/03/19	12.2	26.42	14.2	26.53	26.55	-2	19,384	-0.01%
2024/03/18	20.4	26.48	17	26.53	26.50	3.4	19,138	0.02%
2024/03/15	10.9	25.91	41.7	26.03	26.20	-30.8	18,545	-0.17%
2024/03/14	22	25.75	6.4	26.02	26.05	15.6	17,906	0.09%
2024/03/13	0.1	25.50	3.5	25.60	25.70	-3.4	17,429	-0.02%
2024/03/12	1	25.55	100	25.60	25.65	-99	17,248	-0.57%
2024/03/11	20	25.30	25	25.34	25.50	-5	17,255	-0.03%
2024/03/08	2.3	25.36	18.3	25.35	25.30	-16	17,111	-0.09%
2024/03/07	6	25.29	15.4	25.39	25.40	-9.4	16,848	-0.06%
2024/03/06	0.1	25.35	12.8	25.33	25.40	-12.7	16,754	-0.08%
2024/03/05	1.3	25.31	1.8	25.33	25.30	-0.5	17,078	0.00%
2024/03/04	0	0.00	15.3	25.39	25.35	-15.3	17,106	-0.09%
2024/03/01	12	25.17	6.5	25.28	25.35	5.5	17,143	0.03%
2024/02/29	4.1	25.27	4.9	25.20	25.25	-0.8	17,045	0.00%
2024/02/27	4.2	25.11	17.2	25.03	25.10	-13	16,349	-0.08%
2024/02/26	24	24.36	1	24.40	24.35	23	15,680	0.15%
2024/02/23	10.2	24.48	4	24.52	24.40	6.2	15,393	0.04%
2024/02/22	5	24.59	6.4	24.61	24.50	-1.4	15,548	-0.01%
2024/02/21	9.3	24.69	5.1	24.75	24.65	4.2	15,462	0.03%
2024/02/20	3	24.80	0	0.00	24.75	3	15,474	0.02%
2024/02/19	7.3	24.78	6.1	24.76	24.80	1.2	15,942	0.01%
2024/02/16	16.2	24.65	0	0.00	24.65	16.2	16,164	0.10%
2024/02/15	1.4	24.68	3.3	24.66	24.65	-1.9	16,245	-0.01%
2024/02/05	13.7	24.52	0	0.00	24.50	13.7	16,018	0.09%
2024/02/02	0	24.85	1.1	24.76	24.85	-1.1	15,635	-0.01%
2024/02/01	1	24.85	2	24.85	24.90	-1	15,583	-0.01%
2024/01/31	6	24.74	2	24.73	24.75	4	15,622	0.03%
2024/01/30	8.5	24.81	1.3	24.88	24.75	7.3	15,642	0.05%
2024/01/29	2.9	24.85	21	24.92	25.00	-18.2	15,754	-0.12%
2024/01/26	12	24.65	22	24.92	24.85	-10	15,870	-0.06%
2024/01/25	0.6	24.72	2.9	24.67	24.65	-2.3	15,891	-0.01%
2024/01/24	5.1	24.61	3	24.65	24.65	2.1	15,832	0.01%
2024/01/23	1.5	24.67	0	0.00	24.65	1.5	15,780	0.01%
2024/01/22	21.8	24.68	1.1	24.60	24.55	20.7	15,738	0.13%
2024/01/19	6	24.60	14.3	24.64	24.70	-8.3	15,569	-0.05%
2024/01/18	3	24.67	0.3	24.65	24.55	2.7	15,506	0.02%
2024/01/17	15.2	24.75	0.1	24.85	24.60	15.1	15,396	0.10%
2024/01/16	12	25.05	0	0.00	25.00	12	15,148	0.08%
2024/01/15	2.1	25.35	5	25.39	25.40	-2.9	14,957	-0.02%
2024/01/12	8	25.31	0.5	25.35	25.35	7.5	15,170	0.05%
2024/01/11	0	0.00	1	25.50	25.40	-1	15,220	-0.01%
2024/01/10	6	25.50	0	0.00	25.40	6	15,145	0.04%
2024/01/09	0.2	25.75	0	0.00	25.50	0.2	15,226	0.00%
2024/01/08	2.1	25.82	1.1	25.80	25.80	1	15,229	0.01%
2024/01/05	0	0.00	2.2	25.68	25.65	-2.2	15,177	-0.01%
2024/01/03	2	25.53	0.1	25.60	25.60	2	15,632	0.01%
2024/01/02	0	0.00	3.3	25.78	25.90	-3.3	15,580	-0.02%
2023/12/29	1.1	25.73	14.7	25.78	25.80	-13.6	15,639	-0.09%
2023/12/28	0	0.00	46.1	25.77	25.80	-46.1	15,982	-0.29%
2023/12/27	0	0.00	25.5	25.65	25.70	-25.5	15,958	-0.16%
2023/12/26	0.5	25.40	0.1	25.35	25.50	0.4	15,869	0.00%
2023/12/25	0	0.00	5.2	25.31	25.35	-5.2	15,844	-0.03%
2023/12/22	3.3	25.31	0.1	25.40	25.40	3.2	15,902	0.02%
2023/12/21	10.2	25.29	0	0.00	25.40	10.2	15,928	0.06%
2023/12/19	0.9	25.50	1	25.50	25.50	-0.1	15,759	0.00%
2023/12/18	1	25.60	2.2	25.60	25.65	-1.2	15,928	-0.01%
2023/12/15	5	25.69	6.1	25.74	25.70	-1.1	16,006	-0.01%
2023/12/14	0	0.00	22.2	25.72	25.75	-22.2	15,631	-0.14%
2023/12/13	6	25.49	0	0.00	25.45	6	15,320	0.04%
2023/12/12	1.8	25.50	0	0.00	25.50	1.8	15,780	0.01%
2023/12/11	0	0.00	8.2	25.50	25.60	-8.2	15,935	-0.05%
2023/12/08	0	0.00	4	25.60	25.60	-4	15,933	-0.03%
2023/12/07	1.1	25.45	0	0.00	25.50	1.1	15,995	0.01%
2023/12/06	2	25.60	3	25.57	25.55	-1	16,053	-0.01%
2023/12/05	0.2	25.25	22	25.28	25.45	-21.8	15,903	-0.14%
2023/12/04	1	25.25	4	25.20	25.25	-3	15,964	-0.02%
2023/12/01	22.6	25.26	13	25.24	25.25	9.6	16,050	0.06%
2023/11/30	2.8	25.55	3	25.60	25.60	-0.2	15,938	0.00%
2023/11/29	0.1	25.55	2	25.70	25.55	-1.9	15,390	-0.01%
2023/11/28	0.5	25.50	14	25.67	25.70	-13.5	15,247	-0.09%
2023/11/27	0.5	25.45	0	0.00	25.35	0.5	15,485	0.00%
2023/11/24	0	0.00	1.1	25.50	25.50	-1.1	15,446	-0.01%
2023/11/22	0.1	25.60	1.1	25.55	25.50	-1	15,421	-0.01%
2023/11/21	0	0.00	8.9	25.56	25.70	-8.9	15,392	-0.06%
2023/11/20	0	0.00	3.2	25.20	25.20	-3.2	15,160	-0.02%
2023/11/17	0.5	25.15	17.1	25.20	25.15	-16.6	15,128	-0.11%
2023/11/16	0.5	24.90	11.2	24.82	25.15	-10.7	15,028	-0.07%
2023/11/15	2.1	24.50	4.6	24.62	24.60	-2.5	14,492	-0.02%
2023/11/14	4	24.46	0	0.00	24.50	4	14,218	0.03%
2023/11/13	0.2	24.50	12	24.60	24.50	-11.9	14,179	-0.08%
2023/11/10	20.1	24.40	1	24.50	24.50	19.1	14,489	0.13%
2023/11/08	1	24.50	5	24.51	24.55	-4	14,809	-0.03%
2023/11/07	0.1	24.40	4.2	24.45	24.50	-4.2	14,679	-0.03%
2023/11/06	10.4	24.50	4.1	24.56	24.55	6.3	14,703	0.04%
2023/11/03	1.7	24.29	20.9	24.25	24.35	-19.2	14,523	-0.13%
2023/11/02	0.3	24.00	0.6	24.10	24.15	-0.3	14,579	0.00%
2023/11/01	3	23.85	0	0.00	23.85	3	14,552	0.02%
2023/10/31	6.2	23.87	1	23.85	23.85	5.2	14,678	0.04%
2023/10/30	4.8	23.90	0	0.00	23.85	4.8	14,894	0.03%
2023/10/27	1.1	23.91	1.2	23.95	24.00	-0.1	14,857	0.00%
2023/10/26	7.4	23.88	0	0.00	23.80	7.4	15,070	0.05%
2023/10/25	9.2	23.98	14	23.95	23.95	-4.8	15,050	-0.03%
2023/10/24	3	23.92	4.9	23.97	23.95	-1.9	15,626	-0.01%
2023/10/23	2.3	23.99	0	0.00	24.05	2.3	16,228	0.01%
2023/10/20	20.1	23.99	0.1	24.15	24.00	20	16,482	0.12%
2023/10/19	2.1	24.31	0	0.00	24.20	2.1	16,384	0.01%
2023/10/18	4.8	24.50	3	24.55	24.50	1.8	16,613	0.01%
2023/10/17	2.1	24.63	2	24.60	24.70	0.1	16,772	0.00%
2023/10/16	3	24.67	0.1	24.70	24.70	2.9	16,846	0.02%
2023/10/13	0.1	24.63	2	24.65	24.65	-1.9	16,874	-0.01%
2023/10/12	2.4	24.65	15.1	24.68	24.75	-12.7	17,048	-0.07%
2023/10/11	3	24.42	16.1	24.50	24.60	-13.1	17,071	-0.08%
2023/10/06	6.6	24.01	0.1	24.20	24.20	6.5	16,857	0.04%
2023/10/05	9.2	24.01	1	23.95	24.00	8.2	16,946	0.05%
2023/10/04	23.8	23.89	0	0.00	23.80	23.8	16,918	0.14%
2023/10/03	1.1	24.06	0	0.00	24.10	1.1	16,657	0.01%
2023/10/02	5	24.23	2.1	24.21	24.15	2.9	16,730	0.02%
2023/09/28	2.5	24.22	0.2	24.25	24.25	2.2	17,234	0.01%
2023/09/27	0.6	24.21	0	0.00	24.15	0.6	17,375	0.00%
2023/09/26	1.6	24.15	0	0.00	24.15	1.6	17,441	0.01%
2023/09/25	0.2	24.30	20	24.25	24.30	-19.8	17,418	-0.11%
2023/09/22	8.1	24.13	2.6	24.20	24.10	5.5	17,676	0.03%
2023/09/21	15.7	24.11	5	24.10	24.05	10.7	17,755	0.06%
2023/09/20	3.1	24.43	5	24.40	24.35	-1.9	17,558	-0.01%
2023/09/19	5	24.45	36.9	24.45	24.45	-31.9	17,476	-0.18%
2023/09/18	3.1	24.43	0.1	24.50	24.45	3	17,648	0.02%
2023/09/15	7.8	24.43	5.5	24.67	24.40	2.3	17,710	0.01%
2023/09/14	0.5	24.65	30.6	24.72	24.80	-30.1	17,220	-0.17%
2023/09/13	12.1	24.31	14.3	24.30	24.30	-2.2	17,044	-0.01%
2023/09/12	6	24.14	18	24.14	24.25	-12	17,281	-0.07%
2023/09/11	12.5	24.13	14.1	24.16	24.15	-1.6	17,201	-0.01%
2023/09/08	10.1	24.22	1.1	24.21	24.20	9	17,161	0.05%
2023/09/07	13.3	24.25	0	0.00	24.20	13.3	17,201	0.08%
2023/09/06	7.9	24.39	0.6	24.55	24.35	7.3	17,154	0.04%
2023/09/05	4	24.50	1.1	24.56	24.50	2.9	17,051	0.02%
2023/09/04	5.2	24.61	10.3	24.61	24.60	-5.2	17,088	-0.03%
2023/09/01	4.9	24.61	8.1	24.57	24.55	-3.2	17,206	-0.02%
2023/08/31	8.1	24.56	0	0.00	24.45	8.1	17,334	0.05%
2023/08/30	3.4	24.84	1.5	24.83	24.80	1.9	17,105	0.01%
2023/08/29	2.1	24.55	0	0.00	24.60	2.1	17,267	0.01%
2023/08/28	3.5	24.58	0	0.00	24.50	3.5	17,312	0.02%
2023/08/25	12.3	24.39	4	24.38	24.35	8.3	17,853	0.05%
2023/08/24	11.9	24.42	0.1	24.55	24.40	11.8	17,935	0.07%
2023/08/23	1.1	24.56	0	0.00	24.55	1.1	17,763	0.01%
2023/08/22	2.2	24.66	0	0.00	24.65	2.2	17,798	0.01%
2023/08/21	6	24.77	0	0.00	24.85	6	17,833	0.03%
2023/08/18	11.3	24.62	0.2	24.73	24.60	11.1	17,896	0.06%
2023/08/17	8.8	24.45	4.5	24.56	24.50	4.3	17,943	0.02%
2023/08/16	24.8	24.66	25.5	24.63	24.55	-0.7	17,968	0.00%
2023/08/15	21.8	25.08	10	25.00	25.00	11.8	18,074	0.07%
2023/08/14	21.5	25.43	20	25.40	25.35	1.5	18,157	0.01%
2023/08/11	11.6	25.75	6.5	25.87	25.70	5.1	18,303	0.03%
2023/08/10	0.2	25.85	1	25.80	25.85	-0.8	18,654	0.00%
2023/08/09	0.2	25.75	10.1	25.70	25.90	-9.8	18,587	-0.05%
2023/08/08	1	25.70	0	0.00	25.60	1	18,629	0.01%
2023/08/07	2.2	25.66	24	25.67	25.75	-21.8	18,521	-0.12%
2023/08/04	2.6	25.59	0.1	25.75	25.55	2.5	19,029	0.01%
2023/08/02	7.7	25.71	16	25.71	25.65	-8.3	19,034	-0.04%
2023/08/01	1.9	25.95	2	25.90	25.95	-0.1	18,926	0.00%
2023/07/31	16	25.96	21	25.95	25.85	-5	18,911	-0.03%
2023/07/28	2.3	25.98	1	26.00	25.95	1.3	18,840	0.01%
2023/07/27	27.6	25.96	50.9	26.00	26.00	-23.3	19,073	-0.12%
2023/07/26	4.6	26.87	25.9	26.90	26.95	-21.3	18,746	-0.11%
2023/07/25	10.5	26.55	2.1	26.55	26.55	8.4	18,198	0.05%
2023/07/24	29.7	26.32	2.9	26.31	26.25	26.8	17,976	0.15%
2023/07/21	2.7	26.48	11	26.55	26.45	-8.3	17,922	-0.05%
2023/07/20	0	0.00	12.1	26.52	26.60	-12.1	17,686	-0.07%
2023/07/19	11.4	26.44	4	26.48	26.45	7.4	17,536	0.04%
2023/07/18	6	26.42	11	26.36	26.45	-5	17,454	-0.03%
2023/07/17	2.8	26.37	17.2	26.39	26.45	-14.3	17,439	-0.08%
2023/07/14	11.2	26.10	7.3	26.13	26.30	3.9	17,330	0.02%
2023/07/13	2.2	26.05	12.2	26.03	26.00	-9.9	17,212	-0.06%
2023/07/12	0.4	25.80	1.1	25.75	25.95	-0.7	17,202	0.00%
2023/07/11	11.3	25.65	1.1	25.70	25.80	10.2	17,178	0.06%
2023/07/10	39.7	25.51	26	25.41	25.45	13.7	17,133	0.08%
2023/07/07	24.1	25.49	34.7	25.49	25.55	-10.6	17,090	-0.06%
2023/07/06	17.3	25.87	0	0.00	25.80	17.3	17,046	0.10%
2023/07/05	2	26.15	0	0.00	26.15	2	16,503	0.01%
2023/07/04	16.1	26.00	0	0.00	26.05	16.1	16,516	0.10%
2023/07/03	10.3	26.16	36.6	26.26	26.20	-26.2	17,050	-0.15%
2023/06/30	30.3	26.08	28.1	26.19	26.05	2.2	17,383	0.01%
2023/06/29	33.3	25.99	6	26.05	25.95	27.3	17,356	0.16%
2023/06/28	1.1	26.15	3	26.20	26.10	-1.9	17,343	-0.01%
2023/06/27	1.3	26.16	3	26.22	26.20	-1.7	17,375	-0.01%
2023/06/26	0.5	26.39	0.1	26.40	26.35	0.4	17,445	0.00%
2023/06/21	0.2	26.25	5.2	26.35	26.40	-4.9	17,372	-0.03%
2023/06/19	13.1	26.12	2	26.15	26.30	11.1	17,602	0.06%
2023/06/16	3.6	26.27	21.3	26.21	26.20	-17.6	17,763	-0.10%
2023/06/15	16.1	26.24	10.3	26.20	26.25	5.8	17,695	0.03%
2023/06/14	2	26.25	0	0.00	26.25	2	18,005	0.01%
2023/06/13	5.8	26.26	1	26.15	26.30	4.8	18,799	0.03%
2023/06/12	1.2	26.34	0	0.00	26.20	1.2	18,972	0.01%
2023/06/09	3	26.58	9.2	26.60	26.50	-6.1	19,209	-0.03%
2023/06/08	20.1	26.53	6.4	26.58	26.60	13.7	19,690	0.07%
2023/06/07	6.2	26.55	15.4	26.60	26.70	-9.2	20,013	-0.05%
2023/06/06	4.1	26.60	4.7	26.50	26.55	-0.6	20,186	0.00%
2023/06/05	10.2	26.41	21.4	26.36	26.35	-11.2	20,288	-0.06%
2023/06/02	1.7	26.00	1.2	26.04	26.00	0.5	20,283	0.00%
2023/06/01	5.3	25.89	1	25.90	25.85	4.3	20,341	0.02%
2023/05/31	4.9	25.94	0	0.00	25.90	4.9	20,433	0.02%
2023/05/30	0	0.00	8	25.95	25.90	-8	20,093	-0.04%
2023/05/29	5.1	25.90	1.9	25.88	25.80	3.2	20,295	0.02%
2023/05/26	4	25.87	1.6	25.91	25.75	2.4	21,019	0.01%
2023/05/25	2.3	25.86	0	0.00	25.80	2.3	21,338	0.01%
2023/05/24	1.1	25.95	0	0.00	26.10	1.1	21,844	0.01%
2023/05/23	0.2	26.19	26	26.12	26.10	-25.8	24,309	-0.11%
2023/05/22	11.8	26.24	13	26.30	26.20	-1.2	24,670	0.00%
2023/05/19	3.8	26.21	4.6	26.25	26.30	-0.8	24,822	0.00%
2023/05/18	0.4	25.90	15.5	25.96	26.00	-15.1	24,535	-0.06%
2023/05/17	0	0.00	8.1	25.80	25.90	-8.1	24,518	-0.03%
2023/05/16	0	0.00	4.2	25.55	25.70	-4.2	24,504	-0.02%
2023/05/15	0.1	25.20	0.3	25.19	25.30	-0.3	24,649	0.00%
2023/05/12	2	25.23	0.3	25.28	25.25	1.7	24,732	0.01%
2023/05/11	3.1	25.40	49	25.35	25.45	-45.9	24,717	-0.19%
2023/05/10	0.6	25.35	20.3	25.47	25.50	-19.7	24,967	-0.08%
2023/05/09	2	25.00	17	24.95	25.05	-15	24,612	-0.06%
2023/05/08	8.3	24.98	9.3	25.00	24.95	-1	24,684	0.00%
2023/05/05	0	0.00	22.6	24.90	24.95	-22.6	24,564	-0.09%
2023/05/04	1	24.87	9	24.82	24.90	-8	24,734	-0.03%
2023/05/03	4.1	24.80	22	24.71	24.80	-17.9	24,849	-0.07%
2023/05/02	8.2	24.60	4	24.69	24.90	4.2	25,028	0.02%
2023/04/28	4	24.84	6.3	24.95	24.95	-2.3	25,602	-0.01%
2023/04/27	9.3	24.76	0.4	24.75	24.80	8.9	25,915	0.03%
2023/04/26	2	24.93	4.6	24.90	24.95	-2.7	26,074	-0.01%
2023/04/25	5.2	24.96	1	25.14	24.95	4.2	26,059	0.02%
2023/04/24	3.9	24.85	2	24.90	25.00	1.9	26,186	0.01%
2023/04/21	17.4	24.90	2	24.85	24.85	15.4	26,318	0.06%
2023/04/20	2.7	24.89	0.5	24.95	24.90	2.2	26,408	0.01%
2023/04/19	17.9	25.05	0.2	25.05	25.05	17.7	26,893	0.07%
2023/04/18	2.5	25.24	7	25.22	25.30	-4.5	26,824	-0.02%
2023/04/17	2	25.15	12.5	25.21	25.25	-10.5	26,845	-0.04%
2023/04/14	3	25.20	42.2	25.31	25.45	-39.2	26,928	-0.15%
2023/04/13	16	25.21	1.5	25.20	25.30	14.5	26,870	0.05%
2023/04/12	7.6	25.17	2.1	25.20	25.30	5.5	26,846	0.02%
2023/04/11	1.1	25.18	0	0.00	25.25	1.1	26,870	0.00%
2023/04/10	3.1	24.95	0.3	25.00	25.00	2.9	26,754	0.01%
2023/04/07	5	24.97	4.6	25.13	25.00	0.5	26,718	0.00%
2023/04/06	12.5	25.43	11.9	25.48	25.45	0.6	26,524	0.00%
2023/03/31	7.9	25.15	5	25.20	25.30	2.9	25,953	0.01%
2023/03/30	3.4	24.96	2	25.00	25.00	1.4	25,577	0.01%
2023/03/29	4.7	24.90	2	24.90	24.90	2.7	25,366	0.01%
2023/03/28	1.2	24.75	18	24.75	24.80	-16.9	25,574	-0.07%
2023/03/27	1.8	24.74	2.1	24.65	24.70	-0.3	25,631	0.00%
2023/03/24	8.3	24.56	8.1	24.50	24.70	0.2	25,780	0.00%
2023/03/23	2.2	24.55	15	24.51	24.65	-12.8	25,780	-0.05%
2023/03/22	22.1	24.36	1.1	24.30	24.45	21	25,746	0.08%
2023/03/21	6	23.88	24.6	23.93	23.95	-18.6	25,969	-0.07%
2023/03/20	7.3	23.67	3.5	23.69	23.75	3.8	25,940	0.01%
2023/03/17	15.3	23.84	5	23.77	23.70	10.3	25,820	0.04%
2023/03/16	42	23.61	2.1	23.60	23.55	40	25,737	0.16%
2023/03/15	11.8	24.09	2.3	24.11	24.00	9.5	25,346	0.04%
2023/03/14	24.7	24.09	4	24.06	24.05	20.7	25,227	0.08%
2023/03/13	15.4	24.30	11.2	24.26	24.35	4.2	24,999	0.02%
2023/03/10	44	24.61	3	24.68	24.55	41	24,830	0.17%
2023/03/09	33.4	24.83	0	0.00	24.85	33.4	24,730	0.14%
2023/03/08	20.1	24.95	10	24.97	25.00	10.1	25,046	0.04%
2023/03/07	0.4	25.00	3.3	24.93	25.00	-3	25,186	-0.01%
2023/03/06	22.1	24.84	23	24.79	24.85	-1	25,275	0.00%
2023/03/03	3.8	24.71	1	24.70	24.65	2.8	25,394	0.01%
2023/03/02	1.8	24.69	0.1	24.75	24.70	1.7	25,413	0.01%
2023/03/01	14.5	24.77	18.1	24.79	24.80	-3.7	25,464	-0.01%
2023/02/24	17.2	24.90	2	24.90	24.95	15.2	25,274	0.06%
2023/02/23	9.1	24.95	6.3	24.97	24.95	2.7	24,712	0.01%
2023/02/22	27.2	24.77	24.1	24.83	24.90	3.1	24,520	0.01%
2023/02/21	122.1	24.69	86.5	24.73	24.75	35.6	24,211	0.15%	大買/
2023/02/20	28.8	26.00	15.3	25.82	26.00	13.5	22,032	0.06%
2023/02/17	1.2	25.26	12	25.45	25.40	-10.9	22,020	-0.05%
2023/02/16	1.1	25.07	1.3	25.14	25.10	-0.2	22,302	0.00%
2023/02/15	2.2	25.08	0.3	25.15	25.05	1.9	22,859	0.01%
2023/02/14	17.2	25.25	1.3	25.29	25.25	15.9	22,744	0.07%
2023/02/13	6.6	24.97	10.5	24.96	25.20	-3.9	22,744	-0.02%
2023/02/10	9.9	24.70	4.5	24.68	24.70	5.4	22,403	0.02%
2023/02/09	1.4	24.61	6	24.57	24.60	-4.6	22,403	-0.02%
2023/02/08	7.5	24.54	1	24.45	24.50	6.5	22,448	0.03%
2023/02/07	5.4	24.46	1.5	24.48	24.40	3.9	22,204	0.02%
2023/02/06	19.3	24.55	5.1	24.54	24.50	14.2	22,109	0.06%
2023/02/03	1.1	24.71	1	24.70	24.70	0.1	21,991	0.00%
2023/02/02	6.1	24.62	0	0.00	24.65	6.1	22,066	0.03%
2023/02/01	13.1	24.58	0	0.00	24.65	13.1	21,983	0.06%
2023/01/31	1.1	24.56	0	0.00	24.50	1.1	22,091	0.00%
2023/01/30	3.7	24.58	1	24.60	24.90	2.7	21,892	0.01%
2023/01/17	20.3	24.29	5	24.25	24.15	15.3	21,493	0.07%
2023/01/16	3.7	24.46	3	24.47	24.45	0.7	21,542	0.00%
2023/01/13	5.2	24.30	1	24.30	24.25	4.2	21,747	0.02%
2023/01/12	4.3	24.15	8.1	24.16	24.05	-3.8	22,253	-0.02%
2023/01/11	3.7	24.37	0	0.00	24.20	3.7	22,618	0.02%
2023/01/10	4.1	24.41	2	24.60	24.50	2.1	23,176	0.01%
2023/01/09	2.1	24.59	8.2	24.38	24.60	-6.1	23,482	-0.03%
2023/01/06	3.9	23.97	0	0.00	23.95	3.9	23,520	0.02%
2023/01/05	1	24.00	1	24.10	24.00	0	24,293	0.00%
2023/01/04	15.7	23.86	1	23.90	23.80	14.7	24,469	0.06%
2023/01/03	4	23.98	0	0.00	24.00	4	24,994	0.02%
2022/12/30	2	24.18	2	24.20	24.05	0	25,089	0.00%
2022/12/29	35.2	23.98	7	23.90	24.10	28.2	25,674	0.11%
2022/12/28	2.1	24.13	4	24.10	24.05	-1.9	25,844	-0.01%
2022/12/27	0	0.00	0.3	24.25	24.30	-0.3	26,088	0.00%
2022/12/23	1.2	24.12	0	0.00	24.10	1.2	26,908	0.00%
2022/12/22	1	24.25	1.5	24.29	24.35	-0.5	27,330	0.00%
2022/12/21	5	24.05	0	0.00	24.10	5	27,681	0.02%
2022/12/20	4.9	23.95	0.7	24.15	24.00	4.2	27,990	0.01%
2022/12/19	4.4	24.12	2	24.10	24.30	2.4	28,030	0.01%
2022/12/16	2.4	24.29	0.1	24.35	24.25	2.2	28,079	0.01%
2022/12/15	2.1	24.48	3	24.45	24.60	-0.9	28,313	0.00%
2022/12/14	5.1	24.60	7	24.56	24.65	-2	28,358	-0.01%
2022/12/13	4.7	24.20	0	0.00	24.20	4.7	28,309	0.02%
2022/12/12	1	24.55	1	24.65	24.55	0	27,953	0.00%
2022/12/09	0	0.00	1	24.69	24.65	-1	28,309	0.00%
2022/12/08	2.3	24.42	0.1	24.40	24.65	2.2	28,421	0.01%
2022/12/07	0	0.00	3	24.35	24.40	-3	28,384	-0.01%
2022/12/06	3.4	24.17	0	0.00	24.20	3.4	28,176	0.01%
2022/12/05	1.6	24.45	0	0.00	24.25	1.6	28,230	0.01%
2022/12/02	13.5	24.25	0	0.00	24.15	13.5	28,164	0.05%
2022/12/01	14.6	24.71	3.5	24.70	24.60	11.1	28,065	0.04%
2022/11/30	15	24.41	2	24.40	24.80	13	27,907	0.05%
2022/11/29	13.1	24.16	0	0.00	24.50	13.1	27,597	0.05%
2022/11/28	1.5	23.88	0	0.00	24.10	1.5	27,285	0.01%
2022/11/25	2.7	24.00	0	0.00	24.15	2.7	27,359	0.01%
2022/11/24	4.1	24.20	2	24.20	24.25	2.1	27,342	0.01%
2022/11/23	1.6	23.91	2.1	24.00	24.00	-0.5	27,320	0.00%
2022/11/22	4.1	23.61	1.8	23.67	23.75	2.2	27,186	0.01%
2022/11/21	3	23.60	0	0.00	23.75	3	27,053	0.01%
2022/11/18	6.9	23.56	2	23.60	23.70	4.9	26,863	0.02%
2022/11/17	2.6	23.71	0.1	23.70	23.75	2.5	26,730	0.01%
2022/11/16	5	24.01	6	23.95	24.00	-1	26,587	0.00%
2022/11/15	3.1	24.01	1.6	24.05	24.20	1.5	26,305	0.01%
2022/11/14	8.2	23.98	1.1	24.01	24.05	7.2	25,900	0.03%
2022/11/11	4	23.90	32	23.81	24.00	-28	25,449	-0.11%
2022/11/10	6.3	23.27	4.1	23.30	23.20	2.1	24,852	0.01%
2022/11/09	5.8	23.46	0	0.00	23.45	5.8	24,785	0.02%
2022/11/08	8.3	23.46	0	0.00	23.50	8.3	24,490	0.03%
2022/11/07	3.2	23.38	3.1	23.30	23.50	0.1	24,427	0.00%
2022/11/04	3	23.00	0	0.00	23.05	3	24,457	0.01%
2022/11/03	7.4	23.09	15.1	23.07	23.05	-7.8	24,429	-0.03%
2022/11/02	3.1	23.34	0	0.00	23.25	3.1	24,583	0.01%
2022/11/01	0.1	23.50	3	23.45	23.40	-3	24,560	-0.01%
2022/10/31	12.2	23.24	3	23.45	23.20	9.2	24,549	0.04%
2022/10/28	1.2	23.03	1	23.25	23.15	0.2	24,458	0.00%
2022/10/27	26.4	23.17	1	23.40	23.10	25.4	24,668	0.10%
2022/10/26	1	23.25	12	23.30	23.20	-11	24,592	-0.04%
2022/10/25	10.8	22.63	1	22.50	22.80	9.8	24,368	0.04%
2022/10/24	3.1	22.77	5.1	22.80	22.85	-2	24,346	-0.01%
2022/10/21	7	22.81	7.2	22.97	22.95	-0.2	24,367	0.00%
2022/10/20	20	22.18	7	22.21	22.55	13	24,420	0.05%
2022/10/19	37	22.74	0	0.00	22.50	37	24,148	0.15%
2022/10/18	16.6	23.02	51.1	22.90	23.00	-34.6	24,006	-0.14%
2022/10/17	22.1	23.10	25.6	23.09	23.10	-3.5	23,675	-0.01%
2022/10/14	20.8	23.65	4	23.65	23.55	16.8	23,619	0.07%
2022/10/13	22.9	23.90	10	23.70	23.75	12.9	23,349	0.06%
2022/10/12	9.2	24.33	3.1	24.22	24.60	6.1	22,797	0.03%
2022/10/11	55.8	24.59	5.7	24.68	24.40	50.1	22,867	0.22%
2022/10/07	19.3	25.40	1.2	25.36	25.30	18.2	22,305	0.08%
2022/10/06	9	25.34	0	0.00	25.45	9	22,453	0.04%
2022/10/05	16.1	25.31	3.2	25.34	25.25	12.9	22,312	0.06%
2022/10/04	29.3	25.38	0.2	25.35	25.30	29.1	22,603	0.13%
2022/10/03	8.2	25.33	16.7	25.36	25.35	-8.5	23,041	-0.04%
2022/09/30	13.3	25.84	0	0.00	25.75	13.3	22,887	0.06%
2022/09/29	13.1	26.00	0	0.00	26.10	13.1	22,759	0.06%
2022/09/28	13.4	26.16	11	26.19	26.10	2.4	22,658	0.01%
2022/09/27	15.7	26.22	6	26.19	26.15	9.7	22,376	0.04%
2022/09/26	19.6	26.44	10.1	26.40	26.35	9.5	22,217	0.04%
2022/09/23	9.7	26.81	0.2	26.90	26.75	9.5	22,276	0.04%
2022/09/22	22.8	26.81	0	0.00	26.80	22.8	22,245	0.10%
2022/09/21	3	27.30	3	27.30	27.30	0	21,945	0.00%
2022/09/20	9.5	27.33	1	27.40	27.40	8.5	21,898	0.04%
2022/09/19	2.1	27.40	6.9	27.46	27.40	-4.8	21,916	-0.02%
2022/09/16	7.1	27.39	5.1	27.50	27.40	2.1	21,998	0.01%
2022/09/15	0.3	27.60	0.1	27.50	27.55	0.2	21,723	0.00%
2022/09/14	6.7	27.49	17.1	27.50	27.40	-10.4	21,826	-0.05%
2022/09/13	16.2	27.80	2.7	27.87	27.75	13.6	21,825	0.06%
2022/09/12	0.5	27.70	7.9	27.62	27.75	-7.4	21,909	-0.03%
2022/09/08	5.3	27.36	0.1	27.50	27.50	5.2	22,215	0.02%
2022/09/07	16.2	27.42	0.1	27.45	27.30	16.1	22,493	0.07%
2022/09/06	54.8	27.91	0.1	27.80	27.80	54.7	22,502	0.24%
2022/09/05	10.9	27.55	0	0.00	27.55	10.9	22,607	0.05%
2022/09/02	7.2	27.63	0	0.00	27.60	7.2	22,677	0.03%
2022/09/01	10.9	27.70	0.2	27.85	27.65	10.6	22,680	0.05%
2022/08/31	3.3	27.91	2.1	27.98	28.20	1.2	22,507	0.01%
2022/08/30	5	27.62	0	0.00	27.65	5	22,279	0.02%
2022/08/29	6.1	27.60	0	0.00	27.70	6.1	22,262	0.03%
2022/08/26	1.2	27.88	0.1	28.05	28.00	1.1	22,205	0.01%
2022/08/25	0	0.00	0.1	27.91	27.80	-0.1	22,389	0.00%
2022/08/24	1.1	27.55	0	0.00	27.65	1.1	22,660	0.00%
2022/08/23	17.4	27.56	6	27.55	27.55	11.4	23,486	0.05%
2022/08/22	3.3	27.85	0	0.00	27.80	3.3	23,625	0.01%
2022/08/19	4	27.99	1	28.10	28.05	3	23,772	0.01%
2022/08/18	8.3	28.02	0.1	28.20	28.05	8.2	24,571	0.03%
2022/08/17	4.2	28.19	0	0.00	28.25	4.2	24,592	0.02%
2022/08/16	7.2	28.25	0	0.00	28.30	7.2	24,579	0.03%
2022/08/15	4	28.43	1	28.40	28.35	3	24,915	0.01%
2022/08/12	7.4	28.42	0.2	28.50	28.45	7.2	25,136	0.03%
2022/08/11	3	28.52	5.2	28.49	28.50	-2.2	25,489	-0.01%
2022/08/10	8.2	28.19	0	0.00	28.15	8.2	25,919	0.03%
2022/08/09	6	28.06	1	27.75	28.10	5	26,201	0.02%
2022/08/08	12	27.48	1	27.60	27.60	11	26,293	0.04%
2022/08/05	0	0.00	6.4	27.51	27.55	-6.4	26,864	-0.02%
2022/08/04	1.2	27.11	1	27.20	27.30	0.2	27,340	0.00%
2022/08/03	17.3	27.02	44	27.00	27.20	-26.7	27,583	-0.10%
2022/08/02	5.1	27.09	3	27.40	27.35	2.1	28,013	0.01%
2022/08/01	2.3	27.28	3	27.35	27.20	-0.7	28,162	0.00%
2022/07/29	69.4	27.35	35	27.50	27.50	34.4	28,435	0.12%
2022/07/28	26.7	27.46	146.2	27.55	27.65	-119.4	28,289	-0.42%	大賣/鉅額交易
2022/07/27	33.9	29.24	0.3	29.34	29.35	33.6	28,025	0.12%
2022/07/26	2	29.25	3	29.17	29.20	-1	27,904	0.00%
2022/07/25	4.5	29.33	6	29.25	29.15	-1.5	27,790	-0.01%
2022/07/22	6.5	29.05	0	0.00	29.05	6.5	27,909	0.02%
2022/07/21	0.1	28.00	1.5	28.23	28.45	-1.5	27,922	-0.01%
2022/07/20	12.1	27.96	0	0.00	27.85	12.1	27,933	0.04%
2022/07/19	41	27.80	1	27.85	27.85	40	27,927	0.14%
2022/07/18	6	27.63	0.3	27.88	28.00	5.7	28,027	0.02%
2022/07/15	6.4	27.17	4	27.15	27.20	2.4	27,870	0.01%
2022/07/14	3.3	27.15	11	27.58	27.40	-7.7	27,967	-0.03%
2022/07/13	1.1	27.16	23.1	27.01	27.10	-22	27,947	-0.08%
2022/07/12	26.9	26.54	2	26.60	26.50	24.9	28,125	0.09%
2022/07/11	37	27.24	0	0.00	27.05	37	27,990	0.13%
2022/07/08	8.1	28.49	5.1	28.64	28.30	3	28,352	0.01%
2022/07/07	7.2	28.41	7	28.56	28.60	0.2	28,510	0.00%
2022/07/06	6.6	28.70	17	28.70	28.60	-10.4	28,719	-0.04%
2022/07/05	0.3	29.20	0	0.00	29.05	0.3	29,133	0.00%
2022/07/04	17	29.14	7.5	28.98	28.95	9.5	29,590	0.03%
2022/07/01	0.1	29.00	11	29.16	29.10	-10.9	30,456	-0.04%
2022/06/30	13.2	29.03	0	0.00	29.00	13.2	30,507	0.04%
2022/06/28	1	29.70	0	0.00	29.70	1	30,665	0.00%
2022/06/27	0.2	29.85	0	0.00	29.70	0.2	30,904	0.00%
2022/06/24	5.1	29.55	7.3	29.56	29.65	-2.3	31,025	-0.01%
2022/06/23	2	29.45	11	29.35	29.40	-9	31,097	-0.03%
2022/06/22	18.4	28.96	0.9	29.01	28.95	17.6	30,976	0.06%
2022/06/21	3	29.55	6.1	29.39	29.50	-3.1	30,840	-0.01%
2022/06/20	7	29.04	15.3	29.26	29.00	-8.3	30,838	-0.03%
2022/06/17	18.3	28.99	2.2	29.30	29.10	16.1	30,830	0.05%
2022/06/16	2.3	29.43	0.5	29.60	29.50	1.8	30,482	0.01%
2022/06/15	4.1	29.14	1	29.20	29.15	3.1	30,603	0.01%
2022/06/14	1	28.90	3.2	29.16	29.45	-2.2	30,745	-0.01%
2022/06/13	10.3	28.91	0	0.00	28.90	10.3	30,810	0.03%
2022/06/10	5.2	28.97	1	29.25	29.15	4.2	30,665	0.01%
2022/06/09	10.3	29.10	0	0.00	29.15	10.3	30,719	0.03%
2022/06/08	0.2	29.50	2	29.50	29.50	-1.8	30,664	-0.01%
2022/06/07	5.2	29.42	4.5	29.37	29.35	0.7	30,891	0.00%
2022/06/06	2	29.50	1	29.45	29.60	1	31,008	0.00%
2022/06/02	1.8	29.57	0	0.00	29.55	1.8	31,306	0.01%
2022/06/01	0.1	30.15	0	0.00	29.80	0.1	31,558	0.00%
2022/05/31	2.3	29.90	2.7	29.86	30.60	-0.4	31,353	0.00%
2022/05/30	0.2	29.83	6	29.97	30.05	-5.8	30,566	-0.02%
2022/05/27	0	0.00	9	29.23	29.40	-9	30,477	-0.03%
2022/05/26	19.9	28.84	0	0.00	28.80	19.9	30,519	0.07%
2022/05/25	0.1	29.65	0	0.00	29.55	0.1	30,243	0.00%
2022/05/24	3.3	29.48	4	29.60	29.45	-0.7	30,635	0.00%
2022/05/23	3.3	29.55	2	29.75	29.45	1.3	30,589	0.00%
2022/05/20	1	28.95	15.6	28.91	28.90	-14.6	30,556	-0.05%
2022/05/19	12.1	28.72	11	28.90	28.75	1.1	30,358	0.00%
2022/05/18	4	28.89	1	29.70	29.60	3	29,968	0.01%
2022/05/17	19.6	28.77	0	0.00	28.60	19.6	29,719	0.07%
2022/05/16	3.2	29.04	0	0.00	29.10	3.2	29,628	0.01%
2022/05/13	13.8	29.14	0	0.00	29.45	13.8	29,513	0.05%
2022/05/12	19.2	29.86	0.2	29.50	29.50	19.1	29,045	0.07%
2022/05/11	6.2	30.42	4.2	30.43	30.65	1.9	28,676	0.01%
2022/05/10	11.4	29.86	15	29.50	30.35	-3.7	28,560	-0.01%
2022/05/09	16.2	30.80	7	30.80	30.70	9.2	28,178	0.03%
2022/05/06	18.3	31.52	5	31.51	31.80	13.3	28,159	0.05%
2022/05/05	11.6	32.27	16	32.27	32.10	-4.4	28,325	-0.02%
2022/05/04	13.9	32.50	5	32.60	32.40	8.9	28,119	0.03%
2022/05/03	10.4	32.94	0	0.00	32.70	10.4	28,203	0.04%
2022/04/29	0.2	33.75	15	33.54	33.85	-14.8	27,989	-0.05%
2022/04/28	5.2	33.10	0.2	33.30	33.30	5	27,975	0.02%
2022/04/27	5	33.00	47	32.94	33.20	-42	27,580	-0.15%
2022/04/26	5.1	32.76	109	32.87	33.45	-103.9	27,301	-0.38%	大賣/鉅額交易
2022/04/25	104.3	32.48	50	32.57	32.45	54.3	26,959	0.20%	大買/
2022/04/22	13.5	32.80	17	32.68	33.00	-3.6	26,784	-0.01%
2022/04/21	8.3	32.19	1	32.85	32.20	7.3	26,673	0.03%
2022/04/20	8	31.91	13	32.19	32.50	-5	26,892	-0.02%
2022/04/19	16.2	32.41	13	32.41	32.15	3.2	26,908	0.01%
2022/04/18	28.9	32.19	141	32.28	32.20	-112.1	26,963	-0.42%	大賣/鉅額交易
2022/04/15	17.2	33.49	22	33.05	33.30	-4.8	26,415	-0.02%
2022/04/14	63.7	33.91	29	33.78	33.35	34.7	26,342	0.13%
2022/04/13	2.1	35.18	2.5	35.19	35.25	-0.5	25,645	0.00%
2022/04/12	5.4	34.95	31.5	35.05	35.15	-26.1	25,441	-0.10%
2022/04/11	13.2	35.20	13.3	35.05	35.35	0	25,024	0.00%
2022/04/08	0	34.85	22	34.67	34.85	-22	24,284	-0.09%
2022/04/07	48.5	34.22	11.3	34.44	33.75	37.2	23,842	0.16%
2022/04/06	1	32.90	10.4	33.73	34.05	-9.4	22,977	-0.04%
2022/04/01	5	32.93	0	0.00	33.00	5	22,610	0.02%
2022/03/31	0.1	33.05	13	33.04	33.05	-12.9	22,363	-0.06%
2022/03/30	1.2	32.68	9	32.85	32.85	-7.8	22,078	-0.04%
2022/03/29	2.7	32.24	11.1	32.43	32.30	-8.4	21,769	-0.04%
2022/03/28	0.5	31.80	3.3	32.00	32.10	-2.8	21,517	-0.01%
2022/03/25	2	31.60	10	31.74	31.80	-8	21,349	-0.04%
2022/03/24	2.1	31.68	4	31.70	31.80	-1.9	21,255	-0.01%
2022/03/23	5	31.63	1.2	31.59	31.70	3.9	21,237	0.02%
2022/03/22	2	31.30	7	31.26	31.40	-5	20,979	-0.02%
2022/03/21	3.3	31.18	13	31.23	31.15	-9.8	20,700	-0.05%
2022/03/18	4.2	31.27	0.1	31.30	31.05	4.2	20,610	0.02%
2022/03/17	2	31.40	4.4	30.96	30.90	-2.4	20,246	-0.01%
2022/03/16	4.1	30.48	17	30.46	30.50	-12.9	19,838	-0.07%
2022/03/15	5	29.99	3.1	30.10	30.10	1.9	19,599	0.01%
2022/03/14	2	30.00	3	30.02	30.05	-1	19,488	-0.01%
2022/03/11	4	29.86	0	0.00	29.95	4	19,522	0.02%
2022/03/10	1	29.60	3	29.85	29.90	-2	19,461	-0.01%
2022/03/09	2.1	28.90	0	29.00	28.80	2.1	19,237	0.01%
2022/03/08	2.8	28.89	2	28.95	28.95	0.8	19,069	0.00%
2022/03/07	7.1	29.04	1	29.06	29.20	6.1	18,755	0.03%
2022/03/04	0	0.00	1	29.65	29.70	-1	18,877	-0.01%
2022/03/03	53	29.95	0.1	30.00	29.95	52.9	18,961	0.28%
2022/03/02	1	29.80	12	29.78	29.90	-11	19,008	-0.06%
2022/03/01	2	29.73	0.3	29.90	29.80	1.7	18,859	0.01%
2022/02/25	15.1	29.30	3	29.42	29.45	12.1	19,000	0.06%
2022/02/24	21.2	29.48	15.6	29.46	29.60	5.6	18,467	0.03%
2022/02/23	4.3	29.97	13.1	30.01	30.00	-8.8	18,052	-0.05%
2022/02/22	51.3	29.93	64.1	29.86	30.00	-12.9	18,132	-0.07%
2022/02/21	4.6	30.14	0.8	30.35	30.20	3.8	17,846	0.02%
2022/02/18	8.7	30.43	4	30.45	30.35	4.7	17,825	0.03%
2022/02/17	3.1	30.49	5.5	30.49	30.50	-2.4	17,913	-0.01%
2022/02/16	17.8	30.70	13.4	30.47	30.65	4.4	17,857	0.02%
2022/02/15	2.2	30.26	0.1	30.65	30.25	2.1	17,736	0.01%
2022/02/14	2.6	30.26	26.5	30.26	30.35	-23.8	18,057	-0.13%
2022/02/11	2.1	30.15	4	30.30	30.40	-1.9	18,304	-0.01%
2022/02/10	10	30.15	2.4	30.11	30.30	7.6	18,248	0.04%
2022/02/09	2	30.20	18	30.24	30.35	-16	18,159	-0.09%
2022/02/08	2	29.90	15.5	30.06	30.10	-13.5	17,802	-0.08%
2022/02/07	2	29.43	4.1	29.68	29.95	-2.1	17,460	-0.01%
2022/01/26	7	28.88	5.1	28.88	29.00	1.9	16,923	0.01%
2022/01/25	11.1	28.49	18.1	28.58	28.85	-7	16,852	-0.04%
2022/01/24	3.1	28.65	32.4	28.60	28.85	-29.3	16,611	-0.18%
2022/01/21	5.6	28.71	27.1	28.76	28.85	-21.5	16,652	-0.13%
2022/01/20	3	28.83	11.4	28.95	28.95	-8.4	16,580	-0.05%
2022/01/19	4.5	29.06	2.3	29.05	29.00	2.2	16,539	0.01%
2022/01/18	8	29.09	1.1	29.25	29.20	6.9	16,580	0.04%
2022/01/17	33.1	29.21	17.9	29.15	29.20	15.2	16,515	0.09%
2022/01/14	8.2	29.52	15.7	29.57	29.50	-7.6	16,375	-0.05%
2022/01/13	7.3	29.72	26	29.66	29.90	-18.7	16,353	-0.11%
2022/01/12	7.5	29.33	0.1	29.25	29.40	7.4	16,038	0.05%
2022/01/11	6.4	28.91	28.2	29.13	29.30	-21.7	15,830	-0.14%
2022/01/10	8	28.91	7.5	28.88	28.95	0.6	15,589	0.00%
2022/01/07	18.5	28.94	3	28.95	28.95	15.5	15,599	0.10%
2022/01/06	1.6	28.40	40.4	28.43	28.55	-38.8	15,267	-0.25%
2022/01/05	5	28.16	18.6	28.18	28.20	-13.6	14,964	-0.09%
2022/01/04	31	28.02	0	0.00	28.10	31	15,078	0.21%
2022/01/03	13	28.06	0	0.00	28.00	13	15,109	0.09%
2021/12/30	0	0.00	2.1	28.00	28.05	-2.1	15,184	-0.01%
2021/12/29	2	28.13	12	27.99	28.05	-10	15,235	-0.07%
2021/12/28	0	0.00	15	27.99	28.00	-15	15,216	-0.10%
2021/12/27	0	27.95	11	27.95	27.95	-11	15,232	-0.07%
2021/12/22	8	27.92	5.3	27.81	27.90	2.7	15,935	0.02%
2021/12/21	1.8	27.83	3	27.85	27.95	-1.2	15,970	-0.01%
2021/12/20	1	27.70	0.3	27.85	27.80	0.7	16,105	0.00%
2021/12/17	0	0.00	2	27.90	28.00	-2	16,162	-0.01%
2021/12/16	3	27.70	5	27.76	27.85	-2	16,103	-0.01%
2021/12/15	15	27.70	7	27.70	27.70	8	16,649	0.05%
2021/12/14	2.4	27.72	1	27.65	27.75	1.4	17,018	0.01%
2021/12/13	5	27.95	0	0.00	27.85	5	17,039	0.03%
2021/12/10	0	0.00	2	27.95	27.95	-2	16,974	-0.01%
2021/12/09	0.1	27.93	8	27.98	28.00	-7.9	17,054	-0.05%
2021/12/08	1	28.00	37	27.97	28.00	-36	17,096	-0.21%
2021/12/07	21	27.94	0.4	27.85	28.00	20.7	17,150	0.12%
2021/12/06	5	27.78	2.2	27.90	27.90	2.8	17,161	0.02%
2021/12/03	0	0.00	0	27.75	27.85	0	17,375	0.00%
2021/12/02	0.1	27.50	40	27.40	27.70	-39.9	17,391	-0.23%
2021/12/01	6	27.10	10	27.55	27.55	-4	17,536	-0.02%
2021/11/30	3.4	27.17	0	0.00	26.95	3.4	17,713	0.02%
2021/11/29	21.5	27.27	7.5	27.28	27.20	14	17,555	0.08%
2021/11/26	4.5	27.60	2.3	27.51	27.60	2.1	18,159	0.01%
2021/11/25	0	0.00	2.4	27.91	27.90	-2.4	19,582	-0.01%
2021/11/24	0	0.00	27.1	27.96	28.00	-27.1	20,638	-0.13%
2021/11/23	1	27.35	1	27.30	27.40	0	21,097	0.00%
2021/11/22	5.1	27.32	1	27.20	27.50	4.1	21,440	0.02%
2021/11/19	4.4	27.77	4	27.80	27.65	0.4	21,606	0.00%
2021/11/18	6	27.90	0.1	27.86	27.95	5.9	22,181	0.03%
2021/11/17	1	27.90	0	0.00	27.95	1	22,368	0.00%
2021/11/16	6.5	27.88	2	27.85	27.90	4.5	22,525	0.02%
2021/11/15	0.4	27.80	22	27.87	27.95	-21.7	22,819	-0.09%
2021/11/12	25	27.67	2	27.70	27.60	23	22,868	0.10%
2021/11/11	11.4	27.47	13.1	27.59	27.75	-1.7	23,019	-0.01%
2021/11/10	2.6	27.31	21.1	27.40	27.35	-18.5	22,766	-0.08%
2021/11/09	6	26.85	0.3	26.90	27.00	5.7	22,490	0.03%
2021/11/08	0	0.00	5.1	26.88	26.90	-5.1	22,524	-0.02%
2021/11/05	7	26.70	3	26.73	26.80	4	22,508	0.02%
2021/11/04	7	26.73	1.5	26.73	26.70	5.5	22,650	0.02%
2021/11/03	0	0.00	2	26.65	26.70	-2	22,821	-0.01%
2021/11/02	9	26.65	6.1	26.66	26.70	2.9	22,957	0.01%
2021/11/01	18	26.69	4.2	26.75	26.65	13.8	23,062	0.06%
2021/10/29	7	26.41	16.2	26.41	26.55	-9.2	23,108	-0.04%
2021/10/28	45.2	26.67	2	26.70	26.60	43.2	22,959	0.19%
2021/10/27	36.8	26.70	0	0.00	26.75	36.8	23,112	0.16%
2021/10/26	1	26.65	1.6	26.59	26.65	-0.6	23,197	0.00%
2021/10/25	5.1	26.36	40	26.35	26.35	-34.9	23,185	-0.15%
2021/10/22	6.9	26.44	20	26.45	26.45	-13.1	23,368	-0.06%
2021/10/21	9.7	26.47	9.1	26.42	26.50	0.6	23,477	0.00%
2021/10/20	0	0.00	10	26.25	26.30	-10	23,426	-0.04%
2021/10/19	7.2	26.20	0	0.00	26.25	7.2	23,572	0.03%
2021/10/18	8	26.19	1	26.20	26.20	7	23,748	0.03%
2021/10/15	0.7	26.15	3	26.17	26.20	-2.3	23,849	-0.01%
2021/10/14	9.2	26.13	1	26.10	26.10	8.2	23,979	0.03%
2021/10/13	4	26.15	34.5	26.16	26.15	-30.5	24,116	-0.13%
2021/10/12	7	25.91	14	26.15	26.15	-7	24,346	-0.03%
2021/10/08	4.1	26.05	1	26.10	26.00	3.1	24,156	0.01%
2021/10/07	0.1	26.20	0	0.00	26.25	0.1	24,320	0.00%
2021/10/06	8.2	25.93	0	26.05	26.05	8.2	24,491	0.03%
2021/10/05	11.3	25.91	5.1	25.89	25.90	6.3	24,529	0.03%
2021/10/04	12.7	26.04	2	26.05	26.00	10.7	24,580	0.04%
2021/10/01	26.1	26.07	5.6	26.20	26.10	20.5	24,614	0.08%
2021/09/30	12.3	26.22	16.3	26.27	26.30	-4	24,461	-0.02%
2021/09/29	12.8	26.21	32	26.21	26.35	-19.2	24,349	-0.08%
2021/09/28	8	26.31	1	26.35	26.40	7	24,262	0.03%
2021/09/24	9.3	26.29	1	26.25	26.30	8.3	24,287	0.03%
2021/09/23	0.7	26.25	0	0.00	26.25	0.7	24,375	0.00%
2021/09/22	25	25.85	2	25.90	25.90	23	24,477	0.09%
2021/09/17	10	26.33	11	26.39	26.25	-1	24,030	0.00%
2021/09/16	15.1	26.30	30.7	26.30	26.35	-15.6	23,797	-0.07%
2021/09/15	14	26.31	0.1	26.45	26.30	13.9	23,745	0.06%
2021/09/14	3.6	26.29	2	26.35	26.35	1.6	23,843	0.01%
2021/09/13	1.3	26.31	3.8	26.30	26.30	-2.5	23,811	-0.01%
2021/09/10	8	26.17	0.5	26.40	26.30	7.5	23,932	0.03%
2021/09/08	1	26.15	4	26.20	26.25	-3	24,179	-0.01%
2021/09/07	13	26.18	10	26.20	26.25	3	24,088	0.01%
2021/09/06	6.2	26.20	0	0.00	26.25	6.2	23,993	0.03%
2021/09/03	18	26.23	22	26.28	26.30	-4	23,818	-0.02%
2021/09/02	21	26.01	1	26.20	26.25	20	23,598	0.08%
2021/09/01	87.5	26.09	3.3	26.21	26.05	84.2	23,230	0.36%
2021/08/31	89.5	26.09	30.1	26.18	26.60	59.4	22,507	0.26%
2021/08/30	28.3	27.80	90	27.85	27.85	-61.7	20,942	-0.29%
2021/08/27	20.2	27.63	9.1	27.54	27.70	11.1	19,846	0.06%
2021/08/26	9	27.35	14	27.35	27.40	-5	19,041	-0.03%
2021/08/25	2	27.40	5.7	27.35	27.35	-3.7	18,798	-0.02%
2021/08/24	1	27.10	122.2	27.15	27.30	-121.2	18,566	-0.65%	大賣/鉅額交易
2021/08/23	0.6	26.95	4	26.90	26.90	-3.4	17,996	-0.02%
2021/08/20	22	26.86	1	26.85	26.85	21	17,928	0.12%
2021/08/19	27	26.86	10	26.85	26.95	17	18,302	0.09%
2021/08/18	5.1	26.80	10	26.96	27.00	-5	17,916	-0.03%
2021/08/17	8	26.74	2.1	26.70	26.95	5.9	17,749	0.03%
2021/08/16	14	26.66	10.1	26.65	26.70	3.9	17,505	0.02%
2021/08/13	5	26.88	0	0.00	26.95	5	17,345	0.03%
2021/08/12	2	26.98	3	27.00	27.00	-1	17,308	-0.01%
2021/08/11	3	26.93	0	0.00	27.00	3	17,244	0.02%
2021/08/10	0	0.00	29	26.92	27.00	-29	17,443	-0.17%
2021/08/09	2	26.80	0	0.00	26.90	2	18,082	0.01%
2021/08/06	7	26.90	0	0.00	26.85	7	18,103	0.04%
2021/08/05	17	26.90	3	26.90	26.90	14	18,629	0.08%
2021/08/04	4	26.89	23	26.90	26.90	-19	20,131	-0.09%
2021/08/03	10	26.90	0	0.00	26.95	10	20,465	0.05%
2021/08/02	1.1	26.80	60	26.84	26.90	-58.9	20,712	-0.28%
2021/07/30	3	26.55	0	0.00	26.50	3	20,574	0.01%
2021/07/29	3	26.50	6	26.52	26.60	-3	20,545	-0.01%
2021/07/28	7	26.37	4.2	26.43	26.50	2.9	20,655	0.01%
2021/07/27	9	26.48	19	26.49	26.50	-10	21,197	-0.05%
2021/07/26	30	26.55	41	26.55	26.50	-11	21,430	-0.05%
2021/07/23	0	0.00	39.3	26.55	26.60	-39.3	21,524	-0.18%
2021/07/22	10	26.22	2	26.40	26.45	8	21,421	0.04%
2021/07/21	50	26.35	0	0.00	26.35	50	21,320	0.23%
2021/07/20	1	26.40	2.1	26.40	26.40	-1.1	21,381	-0.01%
2021/07/19	16	26.36	5	26.37	26.40	11	21,433	0.05%
2021/07/16	4	26.40	5	26.35	26.50	-1	21,724	0.00%
2021/07/15	13.1	26.35	202	26.33	26.35	-188.9	21,674	-0.87%	大賣/鉅額交易
2021/07/14	1	26.30	9	26.24	26.30	-8	21,797	-0.04%
2021/07/13	40	26.29	87	26.25	26.25	-47	21,942	-0.21%
2021/07/12	5	26.27	2	26.30	26.25	3	22,083	0.01%
2021/07/09	6	26.06	7	26.12	26.20	-1	22,478	0.00%
2021/07/08	2	26.15	2.4	26.16	26.20	-0.4	22,743	0.00%
2021/07/07	0.6	26.11	10	26.15	26.15	-9.4	22,891	-0.04%
2021/07/06	200	26.11	10	26.17	26.15	190	23,074	0.82%	大買/鉅額交易
2021/07/05	4.5	26.01	49.4	26.03	26.05	-44.9	23,161	-0.19%
2021/07/01	5	26.07	0.3	26.10	26.00	4.7	23,204	0.02%
2021/06/30	1	26.25	2	26.23	26.30	-1	23,240	0.00%
2021/06/29	0.1	26.10	2	26.08	26.15	-1.9	23,187	-0.01%
2021/06/28	0	26.20	1.1	26.20	26.25	-1.1	23,308	0.00%
2021/06/25	7	26.10	66	26.12	26.15	-59	23,499	-0.25%
2021/06/24	0	0.00	5	25.95	25.95	-5	23,579	-0.02%
2021/06/23	11	25.71	0	0.00	25.90	11	23,683	0.05%
2021/06/22	2	25.47	7.8	25.52	25.40	-5.8	23,735	-0.02%
2021/06/21	22.1	25.41	1	25.45	25.45	21.1	23,739	0.09%
2021/06/18	9.4	25.54	13	25.58	25.50	-3.6	23,754	-0.02%
2021/06/17	17	25.53	7.3	25.64	25.65	9.7	23,584	0.04%
2021/06/16	5.2	25.62	6.3	25.62	25.60	-1.1	23,962	0.00%
2021/06/15	5.1	25.70	0	0.00	25.75	5.1	23,927	0.02%
2021/06/11	8.2	25.81	2.1	25.78	25.80	6.1	24,103	0.03%
2021/06/10	51	25.75	1	25.85	25.85	50	24,358	0.21%
2021/06/09	43	25.75	0	0.00	25.70	43	24,614	0.17%
2021/06/08	5.1	25.80	2	25.80	25.95	3.1	24,734	0.01%
2021/06/07	0.1	25.90	10	25.80	25.90	-9.9	25,064	-0.04%
2021/06/04	0.2	25.90	6	25.90	25.95	-5.9	25,575	-0.02%
2021/06/03	51	25.95	2.2	25.91	25.95	48.9	26,131	0.19%
2021/06/02	2	25.93	180	25.99	26.00	-178	26,310	-0.68%	大賣/鉅額交易
2021/06/01	2	25.60	6.6	25.67	25.90	-4.6	26,357	-0.02%
2021/05/31	42	25.46	10	25.45	25.55	32	26,612	0.12%
2021/05/28	73.9	25.39	0	0.00	25.40	73.9	26,718	0.28%
2021/05/27	15.1	25.35	0	0.00	25.30	15.1	26,841	0.06%
2021/05/26	10	25.50	0	0.00	25.55	10	27,010	0.04%
2021/05/25	1	25.35	8	25.43	25.40	-7	27,379	-0.03%
2021/05/24	31.2	25.25	60	25.30	25.25	-28.8	27,482	-0.10%
2021/05/21	80	25.32	83	25.49	25.45	-3	27,796	-0.01%
2021/05/20	73	25.25	0	0.00	25.25	73	27,902	0.26%
2021/05/19	7	25.43	4	25.48	25.40	3	27,954	0.01%
2021/05/18	9.5	25.48	52	25.50	25.60	-42.5	28,091	-0.15%
2021/05/17	27.2	24.89	41	24.88	24.95	-13.8	28,481	-0.05%
2021/05/14	15.1	25.47	2	25.50	25.55	13.1	27,862	0.05%
2021/05/13	58.2	25.36	5.2	25.42	25.35	53	27,860	0.19%
2021/05/12	133.1	25.60	65.1	25.37	25.40	68	27,438	0.25%	大買/
2021/05/11	27	26.36	4	26.49	26.25	23	26,033	0.09%
2021/05/10	6	26.77	53	26.76	26.80	-47	25,839	-0.18%
2021/05/07	6.2	26.52	2	26.60	26.65	4.2	26,540	0.02%
2021/05/06	18.1	26.47	49.3	26.57	26.60	-31.2	26,979	-0.12%
2021/05/05	5	26.29	3	26.32	26.30	2	27,096	0.01%
2021/05/04	56.3	26.21	16.1	26.24	26.25	40.2	27,266	0.15%
2021/05/03	15.4	26.65	2.2	26.77	26.60	13.2	26,904	0.05%
2021/04/29	2.1	26.85	1	26.80	26.95	1.1	27,035	0.00%
2021/04/28	8	26.91	7	26.86	26.95	1	27,148	0.00%
2021/04/27	40.8	26.89	1	26.90	27.00	39.8	27,701	0.14%
2021/04/26	3.1	26.98	13	26.93	27.00	-9.9	27,763	-0.04%
2021/04/23	20	26.66	0	0.00	26.80	20	27,879	0.07%
2021/04/22	26	26.83	16	26.85	26.85	10	27,868	0.04%
2021/04/21	29.2	27.05	13	27.04	27.00	16.2	27,647	0.06%
2021/04/20	15.2	27.15	19.2	27.19	27.20	-4	27,540	-0.01%
2021/04/19	36.4	27.01	46.7	27.16	27.25	-10.3	27,496	-0.04%
2021/04/16	11	26.84	5.2	26.88	26.95	5.9	27,294	0.02%
2021/04/15	11.3	26.80	13.4	26.76	26.90	-2.1	27,286	-0.01%
2021/04/14	2	26.27	66.8	26.30	26.35	-64.8	26,924	-0.24%
2021/04/13	4	26.23	10	26.26	26.25	-6	26,728	-0.02%
2021/04/12	40	26.14	2	26.10	26.20	38	26,557	0.14%
2021/04/09	30	26.16	72	26.19	26.15	-42	26,466	-0.16%
2021/04/08	28.2	26.13	32	26.10	26.20	-3.9	26,487	-0.01%
2021/04/07	24	26.13	11	26.15	26.15	13	26,720	0.05%
2021/04/06	22.5	26.09	9	26.14	26.10	13.5	26,731	0.05%
2021/04/01	12	26.05	0	0.00	26.10	12	26,703	0.04%
2021/03/31	40	26.12	4	26.14	26.10	36	26,666	0.14%
2021/03/30	21	26.10	1	26.10	26.20	20	26,416	0.08%
2021/03/29	51.1	26.19	6	26.20	26.20	45.1	26,210	0.17%
2021/03/26	6.2	26.08	3.1	26.10	26.20	3.1	26,057	0.01%
2021/03/25	10	26.03	14	26.02	26.05	-4	25,970	-0.02%
2021/03/24	89	25.98	0	0.00	26.00	89	25,933	0.34%
2021/03/23	42	25.96	4	25.93	25.90	38	26,008	0.15%
2021/03/22	20	25.94	0	0.00	25.95	20	25,951	0.08%
2021/03/19	15.1	25.98	3	25.90	26.05	12.1	26,046	0.05%
2021/03/18	27	26.10	23	26.09	26.10	4	25,737	0.02%
2021/03/17	10	26.11	22	26.15	26.00	-12	25,731	-0.05%
2021/03/16	8	26.16	51.1	26.15	26.20	-43.1	25,656	-0.17%
2021/03/15	6	26.07	2.3	26.02	26.10	3.7	25,622	0.01%
2021/03/12	2	25.80	11.1	25.93	25.95	-9.1	25,843	-0.04%
2021/03/11	5	26.03	24	26.10	25.90	-19	25,925	-0.07%
2021/03/10	15	25.94	18	25.95	26.00	-3	25,775	-0.01%
2021/03/09	16	25.46	39	25.62	25.70	-23	25,339	-0.09%
2021/03/08	0	0.00	2	25.13	25.15	-2	25,064	-0.01%
2021/03/05	2.1	25.01	0	0.00	25.05	2.1	25,058	0.01%
2021/03/04	6.3	25.04	4	25.01	25.10	2.3	25,593	0.01%
2021/03/03	1	25.20	13	25.29	25.25	-12	25,461	-0.05%
2021/03/02	2.2	25.25	24.1	25.43	25.15	-21.9	25,283	-0.09%
2021/02/26	22.2	25.37	0	0.00	25.25	22.2	25,295	0.09%
2021/02/25	4	25.56	83	25.59	25.75	-79	24,685	-0.32%
2021/02/24	4	25.43	0	0.00	25.35	4	24,484	0.02%
2021/02/23	2	25.10	0.1	25.10	25.25	1.9	24,729	0.01%
2021/02/22	8	24.85	5.5	24.91	24.85	2.5	24,809	0.01%
2021/02/19	4	24.74	4.1	24.79	24.90	-0.1	25,091	0.00%
2021/02/18	9.2	24.94	3	24.95	24.90	6.2	25,108	0.02%
2021/02/17	4	24.76	28	24.54	24.70	-24	25,169	-0.10%
2021/02/05	5	24.00	0	0.00	24.10	5	24,668	0.02%
2021/02/04	1.2	24.02	2	24.00	24.00	-0.8	24,738	0.00%
2021/02/03	19	24.00	0	0.00	23.95	19	25,528	0.07%
2021/02/02	8.2	23.85	24	24.07	24.10	-15.8	25,657	-0.06%
2021/02/01	18	23.83	8	23.85	23.90	10	25,792	0.04%
2021/01/29	53	23.83	0	24.00	23.60	53	25,749	0.21%
2021/01/28	21.3	24.01	6	24.04	24.00	15.3	24,919	0.06%
2021/01/27	4	24.31	0	0.00	24.20	4	24,495	0.02%
2021/01/26	23	24.10	2	24.13	24.10	21	24,330	0.09%
2021/01/25	9	24.22	2	24.20	24.25	7	24,011	0.03%
2021/01/22	27	24.32	10.3	24.34	24.30	16.7	24,061	0.07%
2021/01/21	13.7	24.56	30.1	24.55	24.50	-16.4	23,998	-0.07%
2021/01/20	35.1	24.65	11	24.69	24.55	24.1	23,734	0.10%
2021/01/19	14	24.90	20	24.90	24.90	-6	23,204	-0.03%
2021/01/18	42	24.90	2	24.90	24.90	40	23,246	0.17%
2021/01/15	28	25.09	3	25.10	25.00	25	23,093	0.11%
2021/01/14	17.2	25.16	16	25.33	25.20	1.2	23,056	0.01%
2021/01/12	14	25.24	4	25.30	25.30	10	23,295	0.04%
2021/01/11	31	25.37	22	25.35	25.50	9	23,462	0.04%
2021/01/08	3	25.10	26	25.30	25.50	-23	23,573	-0.10%
2021/01/07	11.2	25.19	0	0.00	25.20	11.2	23,465	0.05%
2021/01/06	46.1	25.15	5	25.21	25.20	41.1	23,392	0.18%
2021/01/05	5	25.25	0.2	25.40	25.30	4.8	23,250	0.02%
2021/01/04	26	25.39	2	25.40	25.35	24	23,389	0.10%
2020/12/31	11.1	25.46	0	0.00	25.55	11.1	23,478	0.05%
2020/12/30	2	25.00	115.1	25.45	25.70	-113.1	23,358	-0.48%	大賣/鉅額交易
2020/12/29	6	24.94	3	24.98	25.00	3	23,076	0.01%
2020/12/28	14	24.95	3	24.95	24.95	11	23,218	0.05%
2020/12/25	0	0.00	3	25.02	25.00	-3	23,198	-0.01%
2020/12/24	1	25.00	1	25.00	24.95	0	23,221	0.00%
2020/12/23	7	24.99	0	0.00	24.95	7	23,360	0.03%
2020/12/22	15	25.12	20.2	25.20	25.00	-5.2	23,614	-0.02%
2020/12/21	4	25.05	19.6	25.21	25.30	-15.6	24,413	-0.06%
2020/12/18	4	25.26	0	0.00	25.15	4	24,630	0.02%
2020/12/17	0	0.00	129	25.20	25.30	-129	25,044	-0.52%	大賣/鉅額交易
2020/12/16	2	25.10	7	25.19	25.25	-5	25,276	-0.02%
2020/12/15	41	24.91	2	24.90	24.85	39	25,416	0.15%
2020/12/14	14	25.01	0	0.00	25.00	14	25,176	0.06%
2020/12/11	11.4	25.08	0	0.00	25.10	11.4	25,001	0.05%
2020/12/10	12	25.00	3	25.08	25.00	9	24,867	0.04%
2020/12/09	9	25.05	27.8	25.02	25.10	-18.8	24,773	-0.08%
2020/12/08	121.2	25.01	7	24.94	25.05	114.2	24,550	0.46%	大買/鉅額交易
2020/12/07	17	25.21	0	0.00	25.15	17	24,111	0.07%
2020/12/04	6	25.35	1	25.30	25.40	5	24,198	0.02%
2020/12/03	14	25.28	27.6	25.26	25.25	-13.6	24,136	-0.06%
2020/12/02	18	25.14	4.1	25.19	25.30	13.9	24,269	0.06%
2020/12/01	41.2	25.23	1	25.20	25.30	40.2	24,275	0.17%
2020/11/30	5	25.24	0.9	25.50	25.15	4.1	24,224	0.02%
2020/11/27	8.2	25.44	10	25.50	25.45	-1.8	24,017	-0.01%
2020/11/26	17	25.43	4.8	25.52	25.55	12.2	24,056	0.05%
2020/11/25	23.1	25.44	0	0.00	25.40	23.1	24,236	0.10%
2020/11/24	2	25.70	32	25.64	25.75	-30	24,014	-0.12%
2020/11/23	1	25.55	8.2	25.60	25.60	-7.2	23,973	-0.03%
2020/11/20	22	25.36	8.7	25.56	25.35	13.3	23,919	0.06%
2020/11/19	35	25.56	5	25.45	25.65	30	23,463	0.13%
2020/11/18	22	25.86	6	25.91	25.85	16	23,071	0.07%
2020/11/17	14	25.96	4	26.00	26.10	10	22,736	0.04%
2020/11/16	13	26.03	3	26.17	26.15	10	23,108	0.04%
2020/11/13	3	25.97	2	26.00	26.10	1	23,188	0.00%
2020/11/12	16	26.08	4	26.09	26.15	12	23,264	0.05%
2020/11/11	29	26.30	34.7	26.28	26.50	-5.7	23,204	-0.02%
2020/11/10	4	25.76	19	25.76	25.80	-15	22,260	-0.07%
2020/11/09	4	25.41	10	25.40	25.45	-6	21,970	-0.03%
2020/11/06	5	25.21	9	25.15	25.30	-4	21,709	-0.02%
2020/11/05	7	24.99	7	25.01	25.05	0	21,637	0.00%
2020/11/04	3	24.88	60	24.98	24.85	-57	21,638	-0.26%
2020/11/03	0	0.00	46	24.82	24.90	-46	21,556	-0.21%
2020/11/02	1.8	24.54	60	24.34	24.60	-58.2	21,661	-0.27%
2020/10/30	12.7	24.27	17	24.29	24.30	-4.3	21,827	-0.02%
2020/10/29	27	24.43	3	24.42	24.35	24	21,638	0.11%
2020/10/28	9.4	24.65	1	24.65	24.70	8.4	21,705	0.04%
2020/10/27	9.9	24.77	1.2	24.82	24.75	8.7	21,812	0.04%
2020/10/26	10	24.96	12	25.05	24.95	-2	22,009	-0.01%
2020/10/23	3	24.80	3	24.82	24.75	0	22,506	0.00%
2020/10/22	18	24.54	11	24.65	24.80	7	25,008	0.03%
2020/10/21	11	24.55	2	24.58	24.50	9	26,046	0.03%
2020/10/20	17.1	24.58	8	24.59	24.70	9.1	26,460	0.03%
2020/10/19	34.3	24.87	1	24.80	24.75	33.3	26,540	0.13%
2020/10/16	28	24.94	0	0.00	24.90	28	26,756	0.10%
2020/10/15	13	24.96	9.1	24.96	25.05	3.9	26,830	0.01%
2020/10/14	17	25.11	5	25.14	25.15	12	26,846	0.04%
2020/10/13	4	25.15	6	25.14	25.15	-2	27,029	-0.01%
2020/10/12	108	25.10	3	25.20	25.35	105	27,217	0.39%	大買/鉅額交易
2020/10/08	24	25.32	1	25.36	25.35	23	27,219	0.08%
2020/10/07	2	25.65	0	25.75	25.60	2	27,207	0.01%
2020/10/06	8	25.73	2	25.70	25.75	6	27,617	0.02%
2020/10/05	1	25.45	1	25.65	25.45	0	27,813	0.00%
2020/09/30	4	25.71	0	0.00	25.60	4	27,790	0.01%
2020/09/29	7	25.84	1.1	25.90	25.80	5.9	27,958	0.02%
2020/09/28	11	25.80	3	25.80	25.90	8	28,192	0.03%
2020/09/25	50	25.37	99	25.34	25.30	-49	28,384	-0.17%
2020/09/24	103	25.01	159.9	24.98	24.90	-56.9	28,287	-0.20%	大買/大賣/
2020/09/23	33.5	25.55	21.2	25.56	25.55	12.3	27,546	0.04%
2020/09/22	20.8	25.69	103	25.67	25.60	-82.2	27,331	-0.30%	大賣/
2020/09/21	50	26.11	102.4	26.08	26.05	-52.4	27,043	-0.19%	大賣/
2020/09/18	17.3	26.54	1	26.55	26.40	16.3	26,918	0.06%
2020/09/17	4	26.54	0	0.00	26.60	4	26,755	0.01%
2020/09/16	2	26.65	7	26.69	26.70	-5	26,831	-0.02%
2020/09/15	4.6	26.56	1	26.60	26.60	3.6	26,935	0.01%
2020/09/14	1.1	26.56	0.2	26.70	26.60	0.9	27,256	0.00%
2020/09/11	0	0.00	24.3	26.60	26.70	-24.3	27,304	-0.09%
2020/09/10	54.2	26.69	3.2	26.56	26.70	51	27,557	0.19%
2020/09/09	24.1	26.37	4	26.50	26.60	20.1	27,873	0.07%
2020/09/08	39.8	26.58	2.1	26.53	26.60	37.8	27,947	0.14%
2020/09/07	33	26.63	180	26.65	26.70	-147	28,718	-0.51%	大賣/鉅額交易
2020/09/04	10	26.72	3	26.75	26.65	7	29,062	0.02%
2020/09/03	10	26.83	25	26.85	26.85	-15	29,103	-0.05%
2020/09/02	22	26.86	0	0.00	26.90	22	29,261	0.08%
2020/09/01	9	27.09	61.2	27.05	27.20	-52.2	29,059	-0.18%
2020/08/31	4	27.15	7.2	27.17	27.20	-3.2	29,157	-0.01%
2020/08/28	6	27.18	52.5	27.21	27.20	-46.5	29,474	-0.16%
2020/08/27	2.5	27.26	3.6	27.24	27.20	-1.1	29,939	0.00%
2020/08/26	3	27.30	62	27.30	27.35	-59	30,396	-0.19%
2020/08/25	1	27.10	0	0.00	27.25	1	30,506	0.00%
2020/08/24	21	27.16	0	0.00	27.05	21	31,756	0.07%
2020/08/21	53.9	27.35	0	0.00	27.40	53.9	32,195	0.17%
2020/08/20	175	27.33	3	27.00	27.05	172	32,276	0.53%	大買/鉅額交易
2020/08/19	29	27.83	55	27.90	27.55	-26	32,031	-0.08%
2020/08/18	4	27.18	5.1	27.32	27.50	-1.1	31,835	0.00%
2020/08/17	0	0.00	5	26.98	27.10	-5	32,140	-0.02%
2020/08/14	8	26.86	0	0.00	26.95	8	32,209	0.02%
2020/08/13	2	26.95	4	27.01	27.00	-2	32,374	-0.01%
2020/08/12	13	26.85	0.4	27.00	26.85	12.6	32,598	0.04%
2020/08/11	7	26.90	2.1	26.95	26.85	4.9	32,816	0.02%
2020/08/10	11	26.86	1	26.85	26.85	10	32,858	0.03%
2020/08/07	3	26.93	4	26.95	26.90	-1	32,913	0.00%
2020/08/06	2	26.85	13	26.92	27.00	-11	33,007	-0.03%
2020/08/05	6	26.93	0	0.00	26.90	6	33,092	0.02%
2020/08/04	2	27.03	6	27.00	27.10	-4	33,189	-0.01%
2020/08/03	29	26.86	1	26.90	26.80	28	33,177	0.08%
2020/07/31	4	27.11	4.3	27.14	27.10	-0.3	32,897	0.00%
2020/07/30	10	27.17	6.5	27.12	27.25	3.5	32,868	0.01%
2020/07/29	70	27.39	23.1	27.40	27.20	46.9	32,705	0.14%
2020/07/28	76	26.66	221	26.71	26.95	-145	32,413	-0.45%	大賣/鉅額交易
2020/07/27	7	28.93	22	28.97	28.95	-15	30,383	-0.05%
2020/07/24	37	29.00	8	28.93	28.95	29	29,551	0.10%
2020/07/23	7	29.15	22	29.11	29.10	-15	29,042	-0.05%
2020/07/22	65	29.14	4.1	29.05	29.20	60.9	28,988	0.21%
2020/07/21	26	29.24	5	29.21	29.25	21	28,612	0.07%
2020/07/20	6	29.16	38	29.20	29.25	-32	28,624	-0.11%
2020/07/17	3	29.17	11	29.20	29.15	-8	28,770	-0.03%
2020/07/16	5	28.90	16	28.95	28.95	-11	29,162	-0.04%
2020/07/15	0	0.00	2	28.85	28.85	-2	29,174	-0.01%
2020/07/14	111.3	28.85	0	0.00	28.80	111.3	29,484	0.38%	大買/鉅額交易
2020/07/13	173.8	28.59	15	28.75	28.80	158.8	29,705	0.53%	大買/鉅額交易
2020/07/10	11	28.12	4	28.20	28.30	7	29,897	0.02%
2020/07/09	15	28.46	30.4	28.50	28.30	-15.4	30,300	-0.05%
2020/07/08	0	28.45	13	28.40	28.45	-13	30,544	-0.04%
2020/07/07	36	28.24	26	28.26	28.30	10	30,728	0.03%
2020/07/06	36	28.21	17	28.30	28.40	19	31,080	0.06%
2020/07/03	11	28.05	0	0.00	28.10	11	31,273	0.04%
2020/07/02	7	28.04	15.2	28.03	28.05	-8.2	31,621	-0.03%
2020/07/01	17	27.97	58	27.95	28.00	-41	32,269	-0.13%
2020/06/30	3	27.80	0.3	27.90	27.80	2.7	32,596	0.01%
2020/06/29	33	27.76	7.8	27.77	27.80	25.2	32,870	0.08%
2020/06/24	12	27.93	56	27.97	27.95	-44	33,276	-0.13%
2020/06/23	4	27.90	15	27.93	27.95	-11	34,143	-0.03%
2020/06/22	36	27.73	1	27.80	27.80	35	34,936	0.10%
2020/06/19	32	27.84	6	27.90	27.80	26	36,670	0.07%
2020/06/18	16	27.94	18	27.99	28.00	-2	37,548	-0.01%
2020/06/17	27	27.95	0	0.00	28.05	27	38,448	0.07%
2020/06/16	6.5	27.93	2	28.15	28.05	4.5	41,134	0.01%
2020/06/15	28	27.59	3.7	27.62	27.50	24.3	44,287	0.05%
2020/06/12	74.8	27.67	1	27.45	27.65	73.8	46,443	0.16%
2020/06/11	18	28.16	5	28.40	28.00	13	48,087	0.03%
2020/06/10	38	28.20	4	28.35	28.35	34	48,827	0.07%
2020/06/09	5	28.04	19	28.15	28.20	-14	50,493	-0.03%
2020/06/08	3.4	28.06	31	28.00	28.10	-27.6	52,153	-0.05%
2020/06/05	25	28.02	61.1	27.93	28.00	-36.1	52,394	-0.07%
2020/06/04	27	28.01	22	28.00	28.10	5	52,914	0.01%
2020/06/03	2	28.15	168	28.02	28.20	-166	53,442	-0.31%	大賣/鉅額交易
2020/06/02	16.7	27.42	18	27.28	27.55	-1.3	53,144	0.00%
2020/06/01	6.4	27.04	2	27.05	27.05	4.4	52,883	0.01%
2020/05/29	45.4	26.70	0	0.00	26.65	45.4	52,809	0.09%
2020/05/28	16	26.81	10	26.75	26.80	6	51,720	0.01%
2020/05/27	32.6	26.94	0	0.00	26.95	32.6	51,943	0.06%
2020/05/26	41.1	26.95	11	26.91	26.90	30.1	52,311	0.06%
2020/05/25	3	26.70	2	26.80	26.85	1	52,400	0.00%
2020/05/22	83	26.85	2	26.78	26.75	81	52,542	0.15%
2020/05/21	1.2	27.10	0	0.00	27.00	1.2	52,286	0.00%
2020/05/20	36	26.95	9	27.02	27.00	27	52,172	0.05%
2020/05/19	2	26.98	1	27.10	26.90	1	52,337	0.00%
2020/05/18	7	26.78	2	26.85	26.80	5	52,591	0.01%
2020/05/15	30.4	26.92	6.7	26.89	26.95	23.7	52,388	0.05%
2020/05/14	74	26.96	0	0.00	26.90	74	52,322	0.14%
2020/05/13	6	26.80	1	27.15	27.15	5	52,245	0.01%
2020/05/12	8	26.93	22	26.90	26.85	-14	52,304	-0.03%
2020/05/11	6	27.09	2	27.13	27.05	4	52,086	0.01%
2020/05/08	16	26.85	3	26.85	26.85	13	51,777	0.03%
2020/05/07	37	26.85	160	26.76	26.80	-123	51,779	-0.24%	大賣/鉅額交易
2020/05/06	57.5	26.75	1	26.80	26.85	56.5	51,838	0.11%
2020/05/05	23	26.97	2	26.85	26.85	21	51,890	0.04%
2020/05/04	66	26.84	26	26.88	26.80	40	52,065	0.08%
2020/04/30	49	27.27	24	27.23	27.30	25	51,954	0.05%
2020/04/29	79	26.63	55.5	26.77	26.75	23.5	51,951	0.05%
2020/04/28	48	26.40	2	26.45	26.40	46	52,197	0.09%
2020/04/27	55	26.05	20	26.15	26.20	35	53,523	0.07%
2020/04/24	16	25.70	9	25.65	25.70	7	53,499	0.01%
2020/04/23	28	25.54	21	25.56	25.50	7	53,577	0.01%
2020/04/22	21.1	25.15	20	25.22	25.35	1.1	53,322	0.00%
2020/04/21	14	25.76	17	25.87	25.60	-3	53,060	-0.01%
2020/04/20	17	26.15	2	26.10	26.20	15	52,741	0.03%
2020/04/17	58	26.37	4	26.44	26.30	54	52,728	0.10%
2020/04/16	14	26.31	4.5	26.39	26.40	9.5	52,423	0.02%
2020/04/15	21	26.54	33	26.60	26.65	-12	52,003	-0.02%
2020/04/14	41.2	25.85	25	26.00	26.05	16.2	51,453	0.03%
2020/04/13	5	25.59	46	25.46	25.50	-41	50,789	-0.08%
2020/04/10	21	25.82	22.1	25.73	25.85	-1.1	50,395	0.00%
2020/04/09	15.2	25.43	31	25.46	25.50	-15.8	50,027	-0.03%
2020/04/08	16	24.62	130	24.92	25.00	-114	49,387	-0.23%	大賣/鉅額交易
2020/04/07	3.5	24.53	75	24.55	24.60	-71.5	48,829	-0.15%
2020/04/06	37.5	24.16	12	24.32	24.25	25.5	48,303	0.05%
2020/04/01	21.6	24.29	3	24.38	24.25	18.6	47,488	0.04%
2020/03/31	55	24.41	7	24.47	24.25	48	47,045	0.10%
2020/03/30	7	23.74	5	23.80	24.10	2	46,440	0.00%
2020/03/27	49	24.57	33.4	24.37	24.20	15.6	45,793	0.03%
2020/03/26	14	23.75	33	23.81	24.10	-19	44,854	-0.04%
2020/03/25	22	24.23	45	24.24	24.20	-23	44,137	-0.05%
2020/03/24	57	22.59	86	22.78	22.55	-29	42,342	-0.07%
2020/03/23	26	21.09	119	21.18	21.20	-93	41,251	-0.23%	大賣/
2020/03/20	117	21.35	27	21.56	22.00	90	40,385	0.22%	大買/
2020/03/19	154.5	20.14	97	20.13	20.00	57.5	37,521	0.15%	大買/
2020/03/18	93.5	22.63	56	22.86	22.20	37.5	34,172	0.11%
2020/03/17	106.5	23.88	96	23.91	23.55	10.5	31,722	0.03%	大買/
2020/03/16	77.9	25.53	29	25.51	25.20	48.9	29,142	0.17%
2020/03/13	83	25.47	28	25.39	26.50	55	27,814	0.20%
2020/03/12	148.8	27.19	33	27.43	27.05	115.8	25,814	0.45%	大買/鉅額交易
2020/03/11	80	28.01	9	27.97	27.80	71	23,779	0.30%
2020/03/10	41.5	27.69	91	28.00	28.00	-49.5	23,290	-0.21%
2020/03/09	97	28.31	10	28.15	28.15	87	22,550	0.39%
2020/03/06	32	29.04	0	0.00	29.10	32	21,517	0.15%
2020/03/05	16	29.30	31	29.41	29.50	-15	21,338	-0.07%
2020/03/04	6	28.72	3	28.75	29.00	3	21,176	0.01%
2020/03/03	13.5	28.91	3	28.90	28.80	10.5	20,984	0.05%
2020/03/02	40.5	28.68	22	28.59	28.65	18.5	20,932	0.09%
2020/02/27	26.7	29.12	7	29.09	29.05	19.7	20,703	0.10%
2020/02/26	43	29.33	0	0.00	29.30	43	20,238	0.21%
2020/02/25	26.3	29.30	13.1	29.36	29.55	13.2	19,898	0.07%
2020/02/24	9	29.51	33	29.58	29.50	-24	19,823	-0.12%
2020/02/21	17	29.92	1	30.00	29.85	16	19,619	0.08%
2020/02/20	23	30.15	57.3	30.04	30.00	-34.3	19,522	-0.18%
2020/02/19	19.6	29.73	42.5	29.63	29.85	-22.9	19,144	-0.12%
2020/02/18	22	29.00	5	29.06	29.10	17	18,671	0.09%
2020/02/17	12	28.81	5	28.95	29.00	7	18,647	0.04%
2020/02/14	16	28.91	4	28.94	28.90	12	18,642	0.06%
2020/02/13	7.5	29.00	10	28.95	29.00	-2.5	18,620	-0.01%
2020/02/12	1.1	28.80	0	0.00	28.75	1.1	18,683	0.01%
2020/02/11	2	28.70	1.2	28.73	28.75	0.8	18,687	0.00%
2020/02/10	13	28.51	1	28.65	28.70	12	18,861	0.06%
2020/02/07	50	28.78	1	28.75	28.70	49	18,737	0.26%
2020/02/06	11.1	29.03	48	29.07	29.10	-36.9	18,665	-0.20%
2020/02/05	53	28.71	34	28.89	28.85	19	18,499	0.10%
2020/02/04	241	28.43	7	28.49	28.65	234	18,357	1.27%	大買/鉅額交易
2020/02/03	25	27.52	7	27.97	28.05	18	18,545	0.10%
2020/01/31	23.1	28.35	2	28.25	28.10	21.1	18,420	0.11%
2020/01/30	64	28.29	42	28.24	28.10	22	17,785	0.12%
2020/01/20	24	29.15	15	29.15	29.30	9	16,237	0.06%
2020/01/17	6.7	28.90	0	0.00	29.00	6.7	15,991	0.04%
2020/01/16	3	28.80	10	28.75	28.85	-7	15,868	-0.04%
2020/01/15	3.2	28.72	16	28.64	28.60	-12.8	15,794	-0.08%
2020/01/14	37	28.61	6	28.78	28.65	31	15,721	0.20%
2020/01/13	4.5	28.45	141.1	28.48	28.55	-136.6	15,440	-0.88%	大賣/鉅額交易
2020/01/10	45	28.09	26	27.96	28.10	19	15,239	0.12%
2020/01/09	0.5	27.95	6	27.91	27.90	-5.6	15,069	-0.04%
2020/01/08	7	27.74	5	27.73	27.70	2	15,230	0.01%
2020/01/07	5	27.70	13	27.79	27.80	-8	15,216	-0.05%
2020/01/06	5.3	27.85	5.9	27.83	27.80	-0.6	15,294	0.00%
2020/01/03	3	27.92	20	27.95	28.00	-17	15,410	-0.11%
2020/01/02	2.3	27.86	0.3	27.95	27.95	1.9	15,482	0.01%
2019/12/31	2	27.95	0	0.00	27.90	2	15,445	0.01%
2019/12/30	5.6	27.94	7	27.96	28.00	-1.4	15,516	-0.01%
2019/12/27	1.3	27.87	5	27.90	27.95	-3.7	15,529	-0.02%
2019/12/26	1.3	27.86	0.1	27.90	27.85	1.3	15,592	0.01%
2019/12/25	2	27.90	58	27.90	27.90	-56	15,758	-0.36%
2019/12/24	10	27.90	58	27.90	27.90	-48	15,911	-0.30%
2019/12/23	1	27.75	59	27.75	27.90	-58	15,950	-0.36%
2019/12/20	1	27.75	10	27.80	27.75	-9	15,979	-0.06%
2019/12/19	20	27.65	0	0.00	27.75	20	15,914	0.13%
2019/12/18	14.9	27.79	2	27.85	27.85	12.9	15,907	0.08%
2019/12/17	3	27.60	0.5	27.75	27.75	2.5	16,078	0.02%
2019/12/16	4	27.65	2.1	27.70	27.60	1.9	16,049	0.01%
2019/12/13	6	27.53	0	0.00	27.55	6	16,073	0.04%
2019/12/12	0	0.00	16	27.35	27.40	-16	16,057	-0.10%
2019/12/11	2	27.25	0	0.00	27.30	2	16,098	0.01%
2019/12/10	0	0.00	1	27.25	27.30	-1	16,264	-0.01%
2019/12/06	2	27.15	0	0.00	27.15	2	17,030	0.01%
2019/12/04	22.2	27.15	0	0.00	27.25	22.2	17,203	0.13%
2019/12/03	2.2	27.35	0.6	27.40	27.35	1.6	17,190	0.01%
2019/12/02	3	27.10	0	0.00	27.25	3	17,201	0.02%
2019/11/29	24	27.05	1	27.10	27.05	23	17,281	0.13%
2019/11/27	1	27.15	0	0.00	27.30	1	17,356	0.01%
2019/11/26	2	27.30	0	0.00	27.20	2	17,278	0.01%
2019/11/25	11	27.11	0	0.00	27.15	11	16,797	0.07%
2019/11/22	2	27.25	0	0.00	27.30	2	16,888	0.01%
2019/11/21	26	27.21	8	27.25	27.35	18	16,943	0.11%
2019/11/20	4.4	27.40	0	0.00	27.55	4.4	16,831	0.03%
2019/11/19	6	27.50	0	0.00	27.65	6	16,890	0.04%
2019/11/18	2	27.35	1	27.50	27.50	1	16,975	0.01%
2019/11/15	0	0.00	1	27.15	27.25	-1	17,072	-0.01%
2019/11/14	3	27.05	0	0.00	27.05	3	17,235	0.02%
2019/11/12	29	27.25	5	27.23	27.25	24	17,339	0.14%
2019/11/11	4.6	27.29	0	0.00	27.30	4.6	17,327	0.03%
2019/11/08	6.3	27.74	5	27.80	27.60	1.3	17,195	0.01%
2019/11/07	29.7	27.73	6	27.68	27.60	23.7	17,273	0.14%
2019/11/06	1	27.85	0.3	27.95	27.95	0.7	17,197	0.00%
2019/11/05	62	27.83	5	27.90	27.90	57	17,289	0.33%
2019/11/04	10.2	27.65	0	0.00	27.75	10.2	17,563	0.06%
2019/11/01	0	0.00	9.1	27.39	27.50	-9.1	17,925	-0.05%
2019/10/31	25	27.58	9	27.80	27.55	16	18,214	0.09%
2019/10/30	6.2	27.39	62	27.44	27.40	-55.8	18,214	-0.31%
2019/10/29	0	0.00	6.4	26.90	26.90	-6.4	18,010	-0.04%
2019/10/28	0.2	26.80	20.1	26.80	26.80	-19.9	18,203	-0.11%
2019/10/25	1	26.65	0	0.00	26.70	1	18,649	0.01%
2019/10/24	0	0.00	12	26.60	26.70	-12	19,125	-0.06%
2019/10/23	0	0.00	6.6	26.50	26.35	-6.6	20,671	-0.03%
2019/10/22	1	26.45	4.1	26.50	26.55	-3.1	21,359	-0.01%
2019/10/21	0	0.00	0.5	26.40	26.30	-0.5	21,715	0.00%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/16	1	26.50	0	0.00	26.40	1	22,101	0.00%
2019/10/15	11	26.20	19	26.25	26.40	-8	22,027	-0.04%
2019/10/14	7	26.30	0.1	26.40	26.30	6.9	22,065	0.03%
2019/10/09	49	26.26	0	0.00	26.25	49	22,129	0.22%
2019/10/07	5	26.20	3.3	26.26	26.25	1.7	22,494	0.01%
2019/10/04	20	26.15	0	0.00	26.15	20	22,638	0.09%
2019/10/03	6.2	26.21	0	0.00	26.20	6.2	22,613	0.03%
2019/10/02	2.3	26.37	0	0.00	26.40	2.3	22,580	0.01%
2019/10/01	0.2	26.55	4	26.44	26.50	-3.8	22,573	-0.02%
2019/09/27	2	26.25	1	26.25	26.25	1	22,506	0.00%
2019/09/26	7.2	26.43	0	0.00	26.40	7.2	22,495	0.03%
2019/09/25	22	26.60	0	0.00	26.55	22	22,583	0.10%
2019/09/24	2.7	26.64	8	26.75	26.75	-5.3	22,930	-0.02%
2019/09/23	0	0.00	1	26.70	26.60	-1	23,043	0.00%
2019/09/20	1	26.80	1	26.80	26.80	0	23,223	0.00%
2019/09/19	4	26.48	1	26.45	26.60	3	22,928	0.01%
2019/09/18	2	26.50	16	26.57	26.60	-14	22,929	-0.06%
2019/09/17	0	0.00	13.3	26.23	26.35	-13.3	22,955	-0.06%
2019/09/16	1	26.45	0	0.00	26.35	1	23,115	0.00%
2019/09/12	51	26.49	5	26.51	26.40	46	23,217	0.20%
2019/09/11	29	26.58	0.4	26.55	26.55	28.6	23,404	0.12%
2019/09/10	6	26.41	20	26.44	26.50	-14	23,314	-0.06%
2019/09/09	3	25.90	1	25.95	25.95	2	23,108	0.01%
2019/09/06	13	25.40	0	0.00	25.50	13	23,148	0.06%
2019/09/05	1	25.30	1	25.45	25.35	0	23,710	0.00%
2019/09/04	5	25.35	4	25.50	25.30	1	25,069	0.00%
2019/09/03	3	25.70	8.1	25.64	25.50	-5.1	26,001	-0.02%
2019/09/02	1	25.40	2	25.30	25.40	-1	26,062	0.00%
2019/08/30	1	25.10	6	25.23	25.25	-5	26,219	-0.02%
2019/08/29	8	24.87	1	24.90	24.95	7	26,212	0.03%
2019/08/28	1.3	24.98	0.3	25.05	24.95	1	26,278	0.00%
2019/08/27	0.1	25.00	1	24.95	24.90	-0.9	26,610	0.00%
2019/08/26	2	24.75	0.3	24.95	24.75	1.7	26,731	0.01%
2019/08/23	4	24.85	11	25.00	24.95	-7	27,028	-0.03%
2019/08/22	12	25.00	5	25.04	24.85	7	27,080	0.03%
2019/08/21	64	25.01	1	25.05	25.00	63	27,472	0.23%
2019/08/20	4	25.31	0	0.00	25.25	4	27,503	0.01%
2019/08/19	1	25.35	3	25.47	25.40	-2	27,585	-0.01%
2019/08/16	0	0.00	100	25.20	25.10	-100	27,509	-0.36%
2019/08/15	6	24.85	32	24.94	24.95	-26	27,574	-0.09%
2019/08/13	3	25.00	0	0.00	24.95	3	28,151	0.01%
2019/08/12	0	0.00	3	25.25	25.15	-3	28,133	-0.01%
2019/08/08	30	25.10	24	25.01	25.25	6	28,093	0.02%
2019/08/07	6	24.98	0	0.00	24.95	6	28,051	0.02%
2019/08/06	17	24.71	0	0.00	25.00	17	28,144	0.06%
2019/08/05	21	25.01	0	0.00	25.00	21	27,843	0.08%
2019/08/02	34	25.22	23	25.27	25.25	11	27,540	0.04%
2019/08/01	32	25.68	1	25.60	25.60	31	27,284	0.11%
2019/07/31	0.5	26.10	0	0.00	26.00	0.5	26,895	0.00%
2019/07/30	25	25.72	2	25.70	25.65	23	26,736	0.09%
2019/07/29	13	25.85	2	25.85	25.85	11	26,960	0.04%
2019/07/26	32.1	26.11	13	26.13	26.15	19.1	26,721	0.07%
2019/07/25	55	26.45	8	26.56	26.30	47	26,367	0.18%
2019/07/24	17.6	28.22	3	28.25	28.10	14.6	24,865	0.06%
2019/07/23	3.5	28.03	28.1	28.03	28.10	-24.5	24,492	-0.10%
2019/07/22	19	27.94	17	27.79	27.95	2	24,260	0.01%
2019/07/19	2	27.40	4	27.41	27.50	-2	23,851	-0.01%
2019/07/17	1	27.20	45	27.27	27.15	-44	23,844	-0.18%
2019/07/16	24	27.31	3	27.45	27.35	21	23,729	0.09%
2019/07/15	30	27.30	0	0.00	27.50	30	23,605	0.13%
2019/07/12	7	27.23	40	27.36	27.35	-33	23,437	-0.14%
2019/07/11	30	27.20	59.1	27.13	27.20	-29.1	23,233	-0.13%
2019/07/08	0	0.00	8	26.39	26.35	-8	23,065	-0.03%
2019/07/05	1	26.50	0	0.00	26.45	1	23,175	0.00%
2019/07/04	1	26.35	2	26.40	26.40	-1	23,236	0.00%
2019/07/03	0	0.00	1	25.80	26.10	-1	23,491	0.00%
2019/07/02	32.1	25.85	12	25.85	25.90	20.1	23,672	0.08%
2019/07/01	6	25.98	28	26.09	26.00	-22	23,789	-0.09%
2019/06/28	10	26.07	0	0.00	26.00	10	23,488	0.04%
2019/06/25	6	26.40	97	26.35	26.45	-91	23,461	-0.39%
2019/06/24	96	26.50	8	26.34	26.50	88	23,674	0.37%
2019/06/21	8	26.25	20	26.30	26.25	-12	23,732	-0.05%
2019/06/20	13	26.30	1	26.45	26.30	12	23,667	0.05%
2019/06/19	1	26.10	34	26.30	26.35	-33	23,701	-0.14%
2019/06/18	10	25.90	1	25.85	25.95	9	23,540	0.04%
2019/06/17	13	26.02	3	26.07	25.90	10	23,709	0.04%
2019/06/14	5	25.80	8	25.68	25.90	-3	23,776	-0.01%
2019/06/13	37	25.58	4	25.70	25.55	33	24,075	0.14%
2019/06/12	47	25.60	38	25.35	25.80	9	23,782	0.04%
2019/06/11	66	26.52	5	26.35	26.55	61	22,365	0.27%
2019/06/10	26	27.30	0	0.00	27.30	26	21,359	0.12%
2019/06/06	33	27.34	6	27.25	27.40	27	21,216	0.13%
2019/06/05	40	27.33	0	0.00	27.25	40	21,017	0.19%
2019/06/04	20	27.20	8.1	27.17	27.40	11.9	20,989	0.06%
2019/06/03	11	27.15	5	27.20	27.20	6	21,008	0.03%
2019/05/31	5	27.40	13.5	27.43	27.40	-8.5	20,625	-0.04%
2019/05/30	14	27.03	20.2	26.92	27.20	-6.2	20,292	-0.03%
2019/05/29	1	26.60	0	0.00	26.60	1	20,092	0.00%
2019/05/28	0	0.00	10	26.55	26.65	-10	20,048	-0.05%
2019/05/27	5	26.31	0	0.00	26.35	5	19,647	0.03%
2019/05/24	1	25.95	2	26.05	26.10	-1	19,623	-0.01%
2019/05/23	23	25.89	0	0.00	25.95	23	19,414	0.12%
2019/05/22	5	25.94	21	25.96	26.05	-16	19,294	-0.08%
2019/05/21	5	26.13	72	26.24	26.20	-67	19,193	-0.35%
2019/05/20	11	25.36	0	0.00	25.50	11	18,601	0.06%
2019/05/17	10	25.20	35.5	25.24	25.15	-25.5	18,585	-0.14%
2019/05/16	1	25.20	2	25.15	25.10	-1	18,606	-0.01%
2019/05/15	1	25.15	0	0.00	25.15	1	18,588	0.01%
2019/05/14	2	24.90	0.2	25.10	25.00	1.8	18,916	0.01%
2019/05/13	7	25.06	3	25.10	25.20	4	18,807	0.02%
2019/05/10	1	25.05	3	25.00	25.00	-2	18,849	-0.01%
2019/05/09	9.1	25.04	0	0.00	25.00	9.1	18,933	0.05%
2019/05/08	12	25.04	0	0.00	25.10	12	18,851	0.06%
2019/05/07	9	25.15	0	0.00	25.15	9	18,793	0.05%
2019/05/06	8	25.01	6	24.99	25.00	2	18,814	0.01%
2019/05/03	2	25.38	2	25.35	25.30	0	18,468	0.00%
2019/05/02	0	0.00	13	25.43	25.50	-13	18,253	-0.07%
2019/04/30	2.4	25.31	9	25.39	25.35	-6.6	18,221	-0.04%
2019/04/29	5	25.40	7	25.35	25.40	-2	18,211	-0.01%
2019/04/26	11	24.58	9	24.61	24.75	2	17,998	0.01%
2019/04/25	1	24.30	1.3	24.30	24.25	-0.3	17,956	0.00%
2019/04/23	1	24.25	0	0.00	24.25	1	17,987	0.01%
2019/04/22	8	24.19	2.1	24.20	24.20	5.9	17,908	0.03%
2019/04/19	2	24.00	0	0.00	24.10	2	18,069	0.01%
2019/04/18	6	23.95	0	0.00	24.00	6	18,171	0.03%
2019/04/17	2	23.95	0.4	24.00	23.95	1.6	18,505	0.01%
2019/04/16	0	0.00	1	24.00	23.90	-1	18,657	-0.01%
2019/04/15	23	23.74	4	23.75	24.00	19	18,807	0.10%
2019/04/12	76	23.83	10	23.73	23.85	66	18,693	0.35%
2019/04/11	6	23.85	0	0.00	23.90	6	18,397	0.03%
2019/04/10	0	0.00	12	23.95	24.00	-12	18,284	-0.07%
2019/04/09	5	23.95	0	0.00	24.00	5	18,336	0.03%
2019/04/08	14	24.04	0	0.00	23.95	14	18,029	0.08%
2019/04/03	1	23.85	0	0.00	24.00	1	17,704	0.01%
2019/04/02	37	23.89	1	23.90	24.00	36	17,400	0.21%
2019/04/01	1	23.85	10	23.90	23.85	-9	17,289	-0.05%
2019/03/29	0	0.00	31	23.60	23.75	-31	17,047	-0.18%
2019/03/28	15	23.38	2	23.40	23.60	13	16,965	0.08%
2019/03/27	15	23.55	0	0.00	23.45	15	16,785	0.09%
2019/03/26	1.1	23.50	1	23.50	23.55	0.1	16,543	0.00%
2019/03/25	16	23.47	5	23.40	23.45	11	16,759	0.07%
2019/03/22	4	23.54	8	23.56	23.60	-4	16,503	-0.02%
2019/03/21	3.3	23.26	5	23.30	23.35	-1.7	16,257	-0.01%
2019/03/20	4	23.23	0	0.00	23.30	4	16,136	0.02%
2019/03/19	19	23.26	6	23.25	23.30	13	15,773	0.08%
2019/03/18	16.2	23.06	14	23.10	23.10	2.2	15,502	0.01%
2019/03/15	0	0.00	14	22.49	22.50	-14	14,950	-0.09%
2019/03/14	1	22.35	0	0.00	22.35	1	14,889	0.01%
2019/03/11	9.4	22.15	0	0.00	22.10	9.4	15,236	0.06%
2019/03/08	5	22.10	0	0.00	22.10	5	15,446	0.03%
2019/03/07	2	22.35	9.9	22.29	22.20	-7.9	15,604	-0.05%
2019/03/06	3	22.15	4.1	22.13	22.20	-1.1	15,520	-0.01%
2019/03/05	7	22.08	0	0.00	22.15	7	15,649	0.04%
2019/02/26	0	0.00	1	22.10	22.00	-1	15,641	-0.01%
2019/02/25	0	0.00	10	21.95	22.00	-10	15,615	-0.06%
2019/02/22	1	21.70	5	21.80	21.85	-4	15,616	-0.03%
2019/02/21	6	21.70	0	0.00	21.80	6	15,713	0.04%
2019/02/20	5	21.73	2	21.80	21.80	3	15,837	0.02%
2019/02/19	10	21.65	0	0.00	21.60	10	15,772	0.06%
2019/02/18	0	0.00	2	21.70	21.70	-2	15,793	-0.01%
2019/02/15	1	21.70	0	0.00	21.55	1	15,757	0.01%
2019/02/14	2	21.85	1.1	21.90	21.80	0.9	15,741	0.01%
2019/02/13	2	21.85	3.5	21.92	21.90	-1.5	15,671	-0.01%
2019/02/12	0	0.00	4	21.59	21.60	-4	15,307	-0.03%
2019/02/11	0	0.00	10	21.50	21.45	-10	15,363	-0.07%
2019/01/30	1.5	21.30	0	0.00	21.35	1.5	15,373	0.01%
2019/01/28	0	0.00	1	21.20	21.30	-1	15,260	-0.01%
2019/01/25	0	0.00	2	21.13	21.20	-2	15,427	-0.01%
2019/01/24	12	21.06	3	21.10	21.15	9	15,386	0.06%
2019/01/23	0	0.00	2	21.15	21.15	-2	15,689	-0.01%
2019/01/22	1	21.30	0	0.00	21.35	1	15,855	0.01%
2019/01/21	2	21.30	11.6	21.26	21.40	-9.6	16,139	-0.06%
2019/01/17	1	20.85	0	0.00	20.95	1	16,698	0.01%
2019/01/16	0	0.00	1	20.95	21.00	-1	17,012	-0.01%
2019/01/15	0	0.00	3.6	21.10	21.10	-3.6	17,393	-0.02%
2019/01/14	2	21.05	28	20.96	21.00	-26	17,507	-0.15%
2019/01/11	0.6	21.00	10	21.00	21.00	-9.4	17,687	-0.05%
2019/01/09	0	0.00	10	20.66	20.70	-10	17,810	-0.06%
2019/01/08	1	20.35	0	0.00	20.30	1	17,839	0.01%
2019/01/02	2	20.10	0	0.00	20.10	2	19,757	0.01%
2018/12/28	7	20.10	0	0.00	20.10	7	19,901	0.04%
2018/12/27	1	20.20	0	0.00	20.25	1	19,989	0.01%
2018/12/26	0	0.00	2	20.10	20.00	-2	20,202	-0.01%
2018/12/25	14	20.00	0	0.00	20.05	14	20,285	0.07%
2018/12/24	1	20.05	0.5	20.25	20.20	0.5	20,467	0.00%
2018/12/22	6	20.00	2	20.05	20.05	4	20,407	0.02%
2018/12/21	40	20.09	0	0.00	20.00	40	20,553	0.19%
2018/12/20	8	20.18	0	0.00	20.05	8	20,632	0.04%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	19	20.05	0	0.00	20.05	19	20,689	0.09%
2018/12/17	12	20.41	0	0.00	20.40	12	20,559	0.06%
2018/12/14	1	20.50	5	20.50	20.50	-4	20,668	-0.02%
2018/12/13	1	20.55	3	20.65	20.60	-2	20,707	-0.01%
2018/12/12	4	20.38	0	0.00	20.45	4	20,676	0.02%
2018/12/11	6	20.20	1	20.20	20.20	5	20,699	0.02%
2018/12/10	2	20.30	0	0.00	20.20	2	20,823	0.01%
2018/12/07	3	20.38	0	0.00	20.35	3	20,881	0.01%
2018/12/06	3	20.52	10	20.50	20.45	-7	20,842	-0.03%
2018/12/05	3	20.65	0	0.00	20.65	3	20,622	0.01%
2018/12/04	1	20.90	3.6	20.92	20.90	-2.6	20,671	-0.01%
2018/12/03	3	20.95	0	0.00	21.00	3	21,048	0.01%
2018/11/30	10	20.75	0	0.00	20.80	10	21,058	0.05%
2018/11/29	2.3	20.74	0.3	20.70	20.65	2	20,923	0.01%
2018/11/28	2	20.73	0	0.00	20.75	2	20,813	0.01%
2018/11/27	0.5	20.80	0	0.00	20.70	0.5	20,751	0.00%
2018/11/23	8	20.75	0	0.00	20.75	8	20,746	0.04%
2018/11/22	2	20.80	1	20.80	20.85	1	20,940	0.00%
2018/11/19	1	21.20	0	0.00	21.15	1	20,867	0.00%
2018/11/16	2	21.15	0.1	21.35	21.30	1.9	20,940	0.01%
2018/11/15	0	0.00	2	21.10	21.25	-2	21,101	-0.01%
2018/11/14	2	21.25	0	0.00	21.25	2	21,141	0.01%
2018/11/13	0	0.00	4	21.10	21.10	-4	21,146	-0.02%
2018/11/12	11	21.15	1	21.15	21.10	10	21,230	0.05%
2018/11/09	0.1	21.30	0	0.00	21.20	0.1	21,388	0.00%
2018/11/07	0.6	21.15	0	0.00	21.10	0.6	21,259	0.00%
2018/11/06	0	0.00	11	20.80	20.95	-11	21,331	-0.05%
2018/11/05	2	20.65	0	0.00	20.90	2	21,271	0.01%
2018/11/02	1	20.95	6	20.70	20.95	-5	21,327	-0.02%
2018/11/01	6	20.33	0	0.00	20.35	6	21,475	0.03%
2018/10/31	2	20.28	8	20.45	20.50	-6	21,654	-0.03%
2018/10/30	2.5	19.89	0	0.00	19.85	2.5	21,381	0.01%
2018/10/29	15	19.70	38	19.81	19.60	-23	21,457	-0.11%
2018/10/26	25.5	19.97	0	0.00	19.85	25.5	21,237	0.12%
2018/10/25	0.1	20.05	0.3	20.05	19.95	-0.3	20,989	0.00%
2018/10/24	4	20.23	47	20.15	20.40	-43	20,864	-0.21%
2018/10/23	17	20.59	0	0.00	20.55	17	20,596	0.08%
2018/10/22	37	21.02	22	20.95	20.90	15	20,634	0.07%
2018/10/19	5	21.10	0	0.00	21.20	5	21,371	0.02%
2018/10/18	1.2	21.27	15	21.25	21.30	-13.8	21,953	-0.06%
2018/10/17	0	0.00	10	21.30	21.30	-10	22,288	-0.04%
2018/10/16	3	21.37	0	0.00	21.25	3	22,707	0.01%
2018/10/15	0	0.00	2.6	21.56	21.50	-2.6	22,810	-0.01%
2018/10/12	21	21.32	4	21.35	21.75	17	22,725	0.07%
2018/10/11	45	21.68	8	21.83	21.60	37	22,514	0.16%
2018/10/09	1	22.25	8	22.27	22.35	-7	21,684	-0.03%
2018/10/08	31	22.05	9	21.98	22.05	22	21,599	0.10%
2018/10/05	33	22.02	0	0.00	22.05	33	21,648	0.15%
2018/10/04	3	22.10	0	0.00	22.20	3	21,719	0.01%
2018/10/03	3	22.35	0	0.00	22.30	3	21,664	0.01%
2018/10/02	2	22.50	1	22.50	22.45	1	21,800	0.00%
2018/09/28	10.1	22.45	0	0.00	22.55	10.1	21,924	0.05%
2018/09/27	15	22.46	1	22.45	22.50	14	21,937	0.06%
2018/09/26	1.1	22.70	1	22.55	22.55	0.1	21,787	0.00%
2018/09/25	1	22.75	5	22.70	22.75	-4	21,931	-0.02%
2018/09/21	0	0.00	3	22.62	22.65	-3	21,926	-0.01%
2018/09/20	3.1	22.25	0	0.00	22.20	3.1	21,815	0.01%
2018/09/19	2	22.30	0	0.00	22.30	2	21,922	0.01%
2018/09/18	3	22.32	0	0.00	22.40	3	21,967	0.01%
2018/09/17	0	0.00	2.1	22.35	22.30	-2.1	22,111	-0.01%
2018/09/13	0.2	22.40	0.1	22.40	22.40	0.1	23,321	0.00%
2018/09/12	3.8	22.18	0	0.00	22.25	3.8	23,916	0.02%
2018/09/10	0	0.00	9	22.30	22.30	-9	24,379	-0.04%
2018/09/07	0	0.00	27	22.35	22.30	-27	24,644	-0.11%
2018/09/06	9	22.08	0	0.00	22.00	9	24,498	0.04%
2018/09/05	2	22.30	9.1	22.30	22.25	-7.1	24,306	-0.03%
2018/09/04	0.1	22.50	3	22.40	22.45	-2.9	24,389	-0.01%
2018/09/03	5.1	22.40	1	22.50	22.45	4.1	24,495	0.02%
2018/08/31	17	22.45	15.7	22.54	22.60	1.3	24,580	0.01%
2018/08/30	8	22.43	2	22.43	22.45	6	24,596	0.02%
2018/08/29	3	22.50	16	22.53	22.60	-13	24,861	-0.05%
2018/08/28	2	22.40	1	22.45	22.45	1	24,888	0.00%
2018/08/27	6.1	22.16	45.1	22.20	22.25	-39	24,877	-0.16%
2018/08/24	5	22.19	5	22.19	22.25	0	25,024	0.00%
2018/08/23	12	22.41	23	22.40	22.35	-11	26,130	-0.04%
2018/08/22	32	22.30	5	22.28	22.25	27	26,468	0.10%
2018/08/21	2	21.95	10	22.00	22.00	-8	26,256	-0.03%
2018/08/20	6	21.78	0	0.00	21.80	6	26,210	0.02%
2018/08/17	2	21.90	2	21.75	21.75	0	26,200	0.00%
2018/08/16	7	21.80	32	21.45	21.80	-25	26,087	-0.10%
2018/08/15	3	21.73	10	21.75	21.55	-7	26,034	-0.03%
2018/08/14	3	21.70	0	0.00	21.70	3	26,005	0.01%
2018/08/13	14	21.61	1	21.70	21.60	13	26,031	0.05%
2018/08/10	5	21.76	6	21.79	21.80	-1	25,809	0.00%
2018/08/09	2.1	21.95	2	21.70	21.70	0.1	25,901	0.00%
2018/08/08	0	0.00	12.9	21.90	21.95	-12.9	25,510	-0.05%
2018/08/07	12	21.83	7	21.84	21.65	5	25,626	0.02%
2018/08/06	7	21.55	2	21.50	21.65	5	25,757	0.02%
2018/08/03	2	21.35	0	0.00	21.30	2	25,721	0.01%
2018/08/02	35	21.30	6	21.34	21.25	29	25,593	0.11%
2018/08/01	1	21.40	0	0.00	21.40	1	25,543	0.00%
2018/07/31	1	21.40	1	21.30	21.35	0	25,618	0.00%
2018/07/30	2	20.95	2	20.90	21.00	0	25,488	0.00%
2018/07/27	2	20.95	2	21.03	20.95	0	25,593	0.00%
2018/07/26	65	21.02	19.1	20.98	21.10	45.9	25,359	0.18%
2018/07/25	63	22.41	11	22.40	22.45	52	24,594	0.21%
2018/07/24	43	22.33	6	22.30	22.35	37	24,225	0.15%
2018/07/23	2	22.03	12	22.04	22.20	-10	23,943	-0.04%
2018/07/20	1	21.90	5	21.90	21.90	-4	23,817	-0.02%
2018/07/19	1	21.80	0	0.00	21.80	1	23,401	0.00%
2018/07/18	0	0.00	26.3	21.75	21.70	-26.3	23,302	-0.11%
2018/07/17	2	21.75	32	21.80	21.70	-30	23,322	-0.13%
2018/07/16	4	21.80	0	0.00	21.70	4	23,204	0.02%
2018/07/13	15	21.69	12.7	21.74	21.80	2.3	23,181	0.01%
2018/07/12	0.3	21.65	3	21.62	21.65	-2.8	22,993	-0.01%
2018/07/10	0	0.00	10	21.20	21.15	-10	22,723	-0.04%
2018/07/06	5	20.85	0	0.00	20.95	5	22,809	0.02%
2018/07/05	6	20.90	0	0.00	20.90	6	22,934	0.03%
2018/07/04	6	20.95	0	0.00	20.90	6	23,080	0.03%
2018/07/02	0.1	21.25	2	21.20	21.05	-1.9	23,287	-0.01%
2018/06/29	2	21.00	4	21.18	21.25	-2	23,269	-0.01%
2018/06/28	1	20.90	103	20.95	20.90	-102	23,018	-0.44%	大賣/鉅額交易
2018/06/27	10	21.00	0	0.00	21.00	10	22,898	0.04%
2018/06/26	2	21.10	0	0.00	21.10	2	22,866	0.01%
2018/06/22	103	20.83	0	0.00	20.90	103	22,187	0.46%	大買/鉅額交易
2018/06/21	22	21.02	0	0.00	21.05	22	21,835	0.10%
2018/06/20	4	21.20	1	21.30	21.20	3	21,448	0.01%
2018/06/19	7	21.30	0	0.00	21.20	7	21,255	0.03%
2018/06/14	51	21.48	2	21.53	21.40	49	20,688	0.24%
2018/06/13	21	21.85	0	0.00	21.75	21	20,651	0.10%
2018/06/11	6	21.89	0	0.00	21.90	6	20,742	0.03%
2018/06/08	2	21.75	1	21.80	21.85	1	20,647	0.00%
2018/06/07	0	0.00	10	21.80	21.90	-10	20,550	-0.05%
2018/06/06	3	21.70	10	21.60	21.80	-7	20,481	-0.03%
2018/06/05	1	21.50	0	0.00	21.50	1	20,094	0.00%
2018/06/04	0	0.00	1	21.15	21.25	-1	19,888	-0.01%
2018/06/01	21	20.91	6	20.93	21.10	15	19,806	0.08%
2018/05/30	18	21.09	7	21.11	21.00	11	18,518	0.06%
2018/05/29	6	21.20	11	21.20	21.30	-5	18,050	-0.03%
2018/05/28	2	21.20	1	21.25	21.25	1	18,174	0.01%
2018/05/25	2	21.20	0	0.00	21.15	2	18,447	0.01%
2018/05/24	0.5	21.20	0	0.00	21.20	0.5	18,530	0.00%
2018/05/23	4	21.18	2	21.15	21.15	2	18,745	0.01%
2018/05/22	2	21.25	0	0.00	21.25	2	18,789	0.01%
2018/05/21	0	0.00	2	21.15	21.25	-2	19,174	-0.01%
2018/05/18	2	21.15	12	21.19	21.15	-10	19,484	-0.05%
2018/05/17	4	21.20	0	0.00	21.15	4	19,752	0.02%
2018/05/16	2	21.05	0.2	21.10	21.10	1.8	19,724	0.01%
2018/05/15	7	21.27	1	21.15	21.15	6	20,236	0.03%
2018/05/14	9	20.97	5	21.00	21.20	4	21,219	0.02%
2018/05/10	0	0.00	2	20.73	20.80	-2	20,762	-0.01%
2018/05/08	1	20.70	0	0.00	20.70	1	20,609	0.00%
2018/05/04	0	0.00	1	20.55	20.70	-1	20,229	0.00%
2018/05/03	0	0.00	2	20.68	20.55	-2	19,964	-0.01%
2018/05/02	3.1	20.87	5	20.90	20.85	-1.9	19,853	-0.01%
2018/04/30	2	21.00	7	20.91	21.00	-5	19,823	-0.03%
2018/04/27	18	20.57	16.3	20.55	20.60	1.7	19,442	0.01%
2018/04/26	0	0.00	82	20.55	20.55	-82	19,337	-0.42%
2018/04/24	0	0.00	88	20.20	20.25	-88	18,750	-0.47%
2018/04/23	12	20.15	1	20.30	20.15	11	18,664	0.06%
2018/04/20	17	20.30	10	20.35	20.35	7	18,459	0.04%
2018/04/19	5	20.10	0	0.00	20.20	5	18,391	0.03%
2018/04/18	0.4	20.10	0	0.00	20.10	0.4	18,405	0.00%
2018/04/17	1	19.95	0	0.00	20.05	1	18,418	0.01%
2018/04/16	3	20.02	0	0.00	20.15	3	18,419	0.02%
2018/04/13	10	20.10	28	20.15	20.05	-18	18,429	-0.10%
2018/04/12	0	0.00	16	20.00	20.10	-16	18,673	-0.09%
2018/04/11	0	0.00	2	19.98	20.00	-2	18,618	-0.01%
2018/04/10	0	0.00	3	19.77	19.80	-3	18,443	-0.02%
2018/04/09	0	0.00	22	19.55	19.60	-22	18,617	-0.12%
2018/04/03	1	19.40	0	0.00	19.45	1	18,393	0.01%
2018/04/02	2	19.50	0	0.00	19.50	2	18,244	0.01%
2018/03/30	2.1	19.50	0	0.00	19.50	2.1	18,148	0.01%
2018/03/28	1	19.50	0	0.00	19.50	1	17,940	0.01%
2018/03/26	4.1	19.33	0	0.00	19.35	4.1	17,556	0.02%
2018/03/23	31.1	19.35	0	0.00	19.40	31.1	17,404	0.18%
2018/03/22	20	19.58	0	0.00	19.60	20	17,160	0.12%
2018/03/21	5.1	19.55	2	19.60	19.60	3.1	17,019	0.02%
2018/03/20	12	19.50	1	19.50	19.50	11	17,193	0.06%
2018/03/19	0.1	19.60	2	19.48	19.60	-1.9	17,095	-0.01%
2018/03/16	21	19.32	1	19.35	19.30	20	16,798	0.12%
2018/03/15	1	19.45	0	0.00	19.35	1	16,415	0.01%
2018/03/14	12	19.45	0	0.00	19.45	12	16,414	0.07%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/06	10	19.30	0	0.00	19.35	10	17,009	0.06%
2018/03/05	0.1	19.35	22	19.35	19.20	-21.9	17,229	-0.13%
2018/03/01	0	0.00	3	19.48	19.40	-3	17,038	-0.02%
2018/02/27	2.1	19.48	0	0.00	19.35	2.1	16,915	0.01%
2018/02/26	0	0.00	11	19.40	19.50	-11	16,660	-0.07%
2018/02/23	3	19.35	0	0.00	19.30	3	16,730	0.02%
2018/02/22	10.3	19.20	0	0.00	19.30	10.3	17,184	0.06%
2018/02/21	1	19.30	16	19.25	19.30	-15	17,463	-0.09%
2018/02/12	6	18.85	3	18.70	18.80	3	17,075	0.02%
2018/02/09	10	18.70	0	0.00	18.70	10	16,791	0.06%
2018/02/08	2	18.88	0	0.00	18.90	2	16,543	0.01%
2018/02/07	3	18.88	6	18.80	18.65	-3	16,492	-0.02%
2018/02/06	82	18.55	49	18.56	18.50	33	16,036	0.21%
2018/02/05	15	19.10	12	18.97	19.10	3	14,890	0.02%
2018/02/02	1	19.20	0	0.00	19.30	1	14,702	0.01%
2018/01/31	0	0.00	11	19.30	19.20	-11	14,772	-0.07%
2018/01/30	4.1	19.33	0	0.00	19.30	4.1	14,652	0.03%
2018/01/29	0	0.00	2	19.45	19.50	-2	14,592	-0.01%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	0	0.00	0.7	19.50	19.50	-0.7	14,466	0.00%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/23	1	19.45	3	19.52	19.55	-2	14,207	-0.01%
2018/01/22	1	19.60	0	0.00	19.60	1	14,192	0.01%
2018/01/19	1	19.55	15	19.55	19.60	-14	14,125	-0.10%
2018/01/18	2	19.50	0	0.00	19.55	2	14,103	0.01%
2018/01/17	3.2	19.42	2	19.50	19.50	1.2	14,104	0.01%
2018/01/16	1	19.45	2	19.45	19.45	-1	13,944	-0.01%
2018/01/15	12	19.45	0	0.00	19.50	12	13,804	0.09%
2018/01/12	2	19.50	0	0.00	19.50	2	13,625	0.01%
2018/01/10	2	19.55	2.2	19.50	19.60	-0.2	13,576	0.00%
2018/01/09	14	19.54	10	19.55	19.60	4	13,486	0.03%
2018/01/08	0	0.00	1	19.45	19.60	-1	13,493	-0.01%
2018/01/05	0	0.00	32.8	19.28	19.35	-32.8	13,108	-0.25%
2018/01/04	40	19.29	2	19.25	19.30	38	13,178	0.29%
2018/01/03	1	19.10	6	19.16	19.35	-5	13,256	-0.04%
2018/01/02	0	0.00	2	18.85	18.90	-2	12,821	-0.02%