玉山金 (2884)-群益金鼎-東大券商分點個股進出

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
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812張
產業
上市金融類股
3162人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	2.2	27.07	0	0.00	27.10	2.2	23,407	0.01%
2024/04/25	4.2	27.00	0	0.00	27.15	4.2	23,519	0.02%
2024/04/24	4.4	27.06	1.2	27.28	27.05	3.2	23,463	0.01%
2024/04/23	0	0.00	0.1	27.05	27.20	-0.1	23,582	0.00%
2024/04/22	0	0.00	1	27.00	27.05	-1	23,508	0.00%
2024/04/19	4.2	26.48	2	26.60	26.55	2.2	23,286	0.01%
2024/04/18	2.3	26.51	10.1	26.50	27.00	-7.8	22,782	-0.03%
2024/04/17	3.3	26.29	0	26.40	26.50	3.3	22,603	0.01%
2024/04/16	37.6	26.61	0	0.00	26.30	37.6	22,238	0.17%
2024/04/15	3.3	26.97	0	0.00	27.05	3.3	21,578	0.02%
2024/04/12	20.3	27.05	0	0.00	27.10	20.3	21,487	0.09%
2024/04/11	6	27.13	1	27.15	27.25	5	21,342	0.02%
2024/04/10	0	0.00	1.2	27.21	27.15	-1.2	21,272	-0.01%
2024/04/09	1.3	27.14	0	0.00	27.30	1.3	21,201	0.01%
2024/04/08	10.1	27.10	1	27.05	27.15	9.1	21,091	0.04%
2024/04/03	12.4	27.04	3	27.05	26.90	9.4	20,964	0.04%
2024/04/02	8.4	27.27	0	0.00	27.30	8.4	20,732	0.04%
2024/04/01	4	27.23	1.2	27.21	27.35	2.8	20,725	0.01%
2024/03/29	0.3	27.10	3.2	27.31	27.25	-2.9	20,636	-0.01%
2024/03/28	2.3	27.19	0	0.00	27.15	2.3	20,438	0.01%
2024/03/27	5.5	27.13	15	27.38	27.20	-9.5	20,255	-0.05%
2024/03/26	12.3	27.34	22.3	27.12	27.35	-10	20,157	-0.05%
2024/03/25	0.3	27.05	5.5	27.10	27.05	-5.2	19,831	-0.03%
2024/03/22	1.3	27.04	23.2	27.02	27.10	-21.9	19,769	-0.11%
2024/03/21	3.3	26.58	1	26.80	26.75	2.3	19,355	0.01%
2024/03/20	6.2	26.44	32	26.47	26.50	-25.8	19,372	-0.13%
2024/03/19	2.3	26.47	16.1	26.43	26.55	-13.8	19,384	-0.07%
2024/03/18	39.2	26.67	5.4	26.51	26.50	33.8	19,138	0.18%
2024/03/15	2.1	25.95	1	26.10	26.20	1.1	18,545	0.01%
2024/03/14	19.6	25.92	8	26.00	26.05	11.6	17,906	0.06%
2024/03/13	0.8	25.60	8	25.64	25.70	-7.2	17,429	-0.04%
2024/03/12	1	25.65	2	25.60	25.65	-1	17,248	-0.01%
2024/03/11	0	0.00	3	25.38	25.50	-3	17,255	-0.02%
2024/03/08	7	25.31	8	25.33	25.30	-1	17,111	-0.01%
2024/03/07	0.1	25.25	10	25.40	25.40	-9.9	16,848	-0.06%
2024/03/06	0.2	25.32	1.2	25.34	25.40	-1.1	16,754	-0.01%
2024/03/05	16.1	25.33	0	0.00	25.30	16.1	17,078	0.09%
2024/03/04	5.5	25.35	57.2	25.31	25.35	-51.7	17,106	-0.30%
2024/03/01	5.8	25.25	1.3	25.34	25.35	4.5	17,143	0.03%
2024/02/29	0	0.00	3.6	25.20	25.25	-3.6	17,045	-0.02%
2024/02/27	26.7	25.05	22	25.05	25.10	4.7	16,349	0.03%
2024/02/26	0.1	24.40	0	0.00	24.35	0.1	15,680	0.00%
2024/02/23	6.9	24.55	0.2	24.50	24.40	6.7	15,393	0.04%
2024/02/22	5	24.59	2	24.55	24.50	3	15,548	0.02%
2024/02/20	7	24.79	1	24.80	24.75	6	15,474	0.04%
2024/02/19	2	24.75	4.2	24.75	24.80	-2.2	15,942	-0.01%
2024/02/16	4	24.65	0	0.00	24.65	4	16,164	0.02%
2024/02/15	9.7	24.71	1	24.90	24.65	8.7	16,245	0.05%
2024/02/05	19.7	24.52	56	24.50	24.50	-36.3	16,018	-0.23%
2024/02/02	10.2	24.85	0.7	24.85	24.85	9.5	15,635	0.06%
2024/02/01	2.4	24.76	10.3	24.85	24.90	-7.9	15,583	-0.05%
2024/01/31	5	24.73	42.5	24.75	24.75	-37.5	15,622	-0.24%
2024/01/30	2	24.83	0	0.00	24.75	2	15,642	0.01%
2024/01/29	1	24.95	0	0.00	25.00	1	15,754	0.01%
2024/01/26	2.6	24.89	0	0.00	24.85	2.6	15,870	0.02%
2024/01/25	2	24.60	0	0.00	24.65	2	15,891	0.01%
2024/01/24	3	24.60	2	24.60	24.65	1	15,832	0.01%
2024/01/23	3	24.67	0	0.00	24.65	3	15,780	0.02%
2024/01/22	10.1	24.55	0.3	24.65	24.55	9.8	15,738	0.06%
2024/01/19	2	24.70	3	24.70	24.70	-1	15,569	-0.01%
2024/01/18	3	24.65	0	0.00	24.55	3	15,506	0.02%
2024/01/17	5	24.72	14.5	24.71	24.60	-9.5	15,396	-0.06%
2024/01/16	2	25.03	35	25.04	25.00	-33	15,148	-0.22%
2024/01/15	0.3	25.40	4	25.40	25.40	-3.7	14,957	-0.02%
2024/01/12	0	25.40	16	25.35	25.35	-16	15,170	-0.11%
2024/01/11	1.8	25.45	0.1	25.45	25.40	1.6	15,220	0.01%
2024/01/10	0	0.00	11	25.45	25.40	-11	15,145	-0.07%
2024/01/09	8	25.65	2	25.80	25.50	6	15,226	0.04%
2024/01/08	0	0.00	12	25.89	25.80	-12	15,229	-0.08%
2024/01/05	0	0.00	1	25.65	25.65	-1	15,177	-0.01%
2024/01/04	3	25.65	0	0.00	25.70	3	15,318	0.02%
2024/01/03	15	25.58	6	25.57	25.60	9	15,632	0.06%
2024/01/02	15	25.75	30	25.82	25.90	-15	15,580	-0.10%
2023/12/29	20.6	25.74	6	25.79	25.80	14.6	15,639	0.09%
2023/12/28	10.5	25.75	0	25.70	25.80	10.5	15,982	0.07%
2023/12/27	0	0.00	20.4	25.70	25.70	-20.4	15,958	-0.13%
2023/12/26	0	0.00	7	25.50	25.50	-7	15,869	-0.04%
2023/12/25	0	25.40	0	0.00	25.35	0	15,844	0.00%
2023/12/22	3.1	25.30	0	0.00	25.40	3.1	15,902	0.02%
2023/12/21	4	25.31	1.5	25.30	25.40	2.5	15,928	0.02%
2023/12/20	4	25.40	12	25.46	25.40	-8	15,837	-0.05%
2023/12/19	0.9	25.40	45	25.46	25.50	-44.1	15,759	-0.28%
2023/12/18	34	25.59	16	25.59	25.65	18	15,928	0.11%
2023/12/15	17	25.67	0	25.90	25.70	17	16,006	0.11%
2023/12/14	21	25.67	0	0.00	25.75	21	15,631	0.13%
2023/12/12	7	25.49	0.5	25.50	25.50	6.5	15,780	0.04%
2023/12/11	3	25.47	2	25.55	25.60	1	15,935	0.01%
2023/12/08	7	25.55	4.2	25.60	25.60	2.8	15,933	0.02%
2023/12/07	0	0.00	20.2	25.45	25.50	-20.2	15,995	-0.13%
2023/12/06	30	25.45	0.1	25.60	25.55	29.9	16,053	0.19%
2023/12/05	0.1	25.35	8	25.25	25.45	-7.9	15,903	-0.05%
2023/12/04	0.3	25.25	0	0.00	25.25	0.3	15,964	0.00%
2023/12/01	4	25.28	0	0.00	25.25	4	16,050	0.02%
2023/11/30	0.1	25.55	0.1	25.55	25.60	0	15,938	0.00%
2023/11/28	0	0.00	1.1	25.60	25.70	-1.1	15,247	-0.01%
2023/11/24	0	25.45	0.5	25.50	25.50	-0.5	15,446	0.00%
2023/11/22	1	25.55	1.3	25.50	25.50	-0.3	15,421	0.00%
2023/11/21	2	25.35	27.3	25.65	25.70	-25.3	15,392	-0.16%
2023/11/20	10.1	25.15	0	0.00	25.20	10.1	15,160	0.07%
2023/11/17	0	0.00	6.1	25.11	25.15	-6.1	15,128	-0.04%
2023/11/16	2	24.98	7	24.86	25.15	-5	15,028	-0.03%
2023/11/15	0	0.00	2	24.60	24.60	-2	14,492	-0.01%
2023/11/14	0.9	24.50	0	0.00	24.50	0.9	14,218	0.01%
2023/11/10	1	24.40	2	24.45	24.50	-1	14,489	-0.01%
2023/11/08	2	24.50	9.4	24.45	24.55	-7.4	14,809	-0.05%
2023/11/07	3	24.40	30.1	24.40	24.50	-27.1	14,679	-0.18%
2023/11/06	2	24.60	3	24.53	24.55	-1	14,703	-0.01%
2023/11/03	0.3	24.37	5.9	24.34	24.35	-5.7	14,523	-0.04%
2023/11/02	2	24.03	2	24.20	24.15	0	14,579	0.00%
2023/11/01	6.5	23.92	0	0.00	23.85	6.5	14,552	0.04%
2023/10/31	2	23.95	0	0.00	23.85	2	14,678	0.01%
2023/10/30	0	24.00	2	23.91	23.85	-2	14,894	-0.01%
2023/10/27	0.3	23.95	22.1	23.90	24.00	-21.8	14,857	-0.15%
2023/10/26	1.5	23.85	5	23.95	23.80	-3.5	15,070	-0.02%
2023/10/25	0	0.00	1	24.00	23.95	-1	15,050	-0.01%
2023/10/24	2	23.95	0.1	24.00	23.95	1.9	15,626	0.01%
2023/10/23	1.1	23.91	4	24.05	24.05	-2.9	16,228	-0.02%
2023/10/20	0.3	24.19	0	0.00	24.00	0.3	16,482	0.00%
2023/10/19	0.5	24.43	1.3	24.30	24.20	-0.8	16,384	0.00%
2023/10/18	2	24.50	0	0.00	24.50	2	16,613	0.01%
2023/10/17	0	24.70	6	24.69	24.70	-6	16,772	-0.04%
2023/10/16	3	24.62	7	24.70	24.70	-4	16,846	-0.02%
2023/10/13	6.1	24.54	1	24.60	24.65	5.1	16,874	0.03%
2023/10/12	6	24.68	3	24.63	24.75	3	17,048	0.02%
2023/10/11	0.3	24.50	4	24.53	24.60	-3.7	17,071	-0.02%
2023/10/06	1.5	24.07	2	24.05	24.20	-0.5	16,857	0.00%
2023/10/04	13.1	23.82	0	0.00	23.80	13.1	16,918	0.08%
2023/10/03	0.6	24.16	20	24.10	24.10	-19.4	16,657	-0.12%
2023/10/02	0.1	24.30	10	24.20	24.15	-9.9	16,730	-0.06%
2023/09/28	0.3	24.25	1	24.25	24.25	-0.7	17,234	0.00%
2023/09/27	0.3	24.14	0.1	24.20	24.15	0.3	17,375	0.00%
2023/09/26	1.4	24.19	3	24.20	24.15	-1.6	17,441	-0.01%
2023/09/25	0.5	24.30	1	24.25	24.30	-0.5	17,418	0.00%
2023/09/22	21	24.15	0	0.00	24.10	21	17,676	0.12%
2023/09/21	2.9	24.21	0	0.00	24.05	2.9	17,755	0.02%
2023/09/20	21.1	24.35	0.3	24.45	24.35	20.8	17,558	0.12%
2023/09/19	2.3	24.41	4	24.50	24.45	-1.7	17,476	-0.01%
2023/09/18	0.3	24.42	0	0.00	24.45	0.3	17,648	0.00%
2023/09/15	15.1	24.41	0	0.00	24.40	15.1	17,710	0.09%
2023/09/14	2.5	24.66	3.1	24.60	24.80	-0.6	17,220	0.00%
2023/09/13	0.6	24.30	0	0.00	24.30	0.6	17,044	0.00%
2023/09/12	0.8	24.17	1	24.20	24.25	-0.2	17,281	0.00%
2023/09/11	4.3	24.12	0	0.00	24.15	4.3	17,201	0.02%
2023/09/08	2.7	24.21	15.2	24.24	24.20	-12.5	17,161	-0.07%
2023/09/07	21.3	24.22	0	0.00	24.20	21.3	17,201	0.12%
2023/09/06	3.3	24.47	22	24.35	24.35	-18.7	17,154	-0.11%
2023/09/05	8	24.54	0.1	24.65	24.50	7.9	17,051	0.05%
2023/09/01	6.2	24.59	0	0.00	24.55	6.2	17,206	0.04%
2023/08/31	1.4	24.69	2.6	24.80	24.45	-1.3	17,334	-0.01%
2023/08/30	1.4	24.81	19.9	24.80	24.80	-18.5	17,105	-0.11%
2023/08/29	1	24.55	0	0.00	24.60	1	17,267	0.01%
2023/08/28	1	24.50	2	24.65	24.50	-1	17,312	-0.01%
2023/08/25	7.5	24.44	1	24.40	24.35	6.5	17,853	0.04%
2023/08/24	1.7	24.45	0	0.00	24.40	1.7	17,935	0.01%
2023/08/23	3.4	24.57	2	24.60	24.55	1.4	17,763	0.01%
2023/08/22	6.4	24.74	0	0.00	24.65	6.4	17,798	0.04%
2023/08/21	0.1	24.85	0	0.00	24.85	0.1	17,833	0.00%
2023/08/18	1.2	24.86	7.1	24.63	24.60	-5.9	17,896	-0.03%
2023/08/17	4	24.54	0	0.00	24.50	4	17,943	0.02%
2023/08/16	9.8	24.63	2	24.60	24.55	7.8	17,968	0.04%
2023/08/15	3.4	25.03	7	25.03	25.00	-3.7	18,074	-0.02%
2023/08/14	0.4	25.45	28.5	25.60	25.35	-28.1	18,157	-0.15%
2023/08/11	1.6	25.77	0	0.00	25.70	1.6	18,303	0.01%
2023/08/10	1.6	25.83	0	0.00	25.85	1.6	18,654	0.01%
2023/08/09	2.2	25.75	0	0.00	25.90	2.2	18,587	0.01%
2023/08/08	13	25.60	1.1	25.65	25.60	11.9	18,629	0.06%
2023/08/07	1	25.75	0	0.00	25.75	1	18,521	0.01%
2023/08/04	3.1	25.62	1	25.70	25.55	2.1	19,029	0.01%
2023/08/02	1.9	25.71	0	0.00	25.65	1.9	19,034	0.01%
2023/08/01	2.2	25.95	2	25.90	25.95	0.2	18,926	0.00%
2023/07/31	5.1	25.90	7.5	25.96	25.85	-2.4	18,911	-0.01%
2023/07/28	6.1	25.95	4	25.95	25.95	2.1	18,840	0.01%
2023/07/27	16.6	25.97	6.7	25.99	26.00	9.9	19,073	0.05%
2023/07/26	17	26.81	7	26.81	26.95	10	18,746	0.05%
2023/07/20	6	26.50	11	26.50	26.60	-5	17,686	-0.03%
2023/07/19	0.1	26.40	0	0.00	26.45	0.1	17,536	0.00%
2023/07/18	0.3	26.37	0	0.00	26.45	0.3	17,454	0.00%
2023/07/17	0.2	26.35	4	26.33	26.45	-3.8	17,439	-0.02%
2023/07/14	1	26.06	2	26.05	26.30	-1	17,330	-0.01%
2023/07/13	0	0.00	5	26.00	26.00	-5	17,212	-0.03%
2023/07/12	0	0.00	1	25.70	25.95	-1	17,202	-0.01%
2023/07/11	12.6	25.61	2	25.50	25.80	10.6	17,178	0.06%
2023/07/10	16	25.37	0	0.00	25.45	16	17,133	0.09%
2023/07/07	2.8	25.56	6	25.50	25.55	-3.2	17,090	-0.02%
2023/07/06	2	26.00	0	0.00	25.80	2	17,046	0.01%
2023/07/05	0.1	26.10	1	26.15	26.15	-0.9	16,503	-0.01%
2023/07/04	5	26.05	0	0.00	26.05	5	16,516	0.03%
2023/07/03	0	0.00	0.3	26.15	26.20	-0.3	17,050	0.00%
2023/06/30	0.1	25.90	0	0.00	26.05	0.1	17,383	0.00%
2023/06/29	1	26.00	0	0.00	25.95	1	17,356	0.01%
2023/06/27	0.1	26.25	0	0.00	26.20	0.1	17,375	0.00%
2023/06/26	1	26.40	0	0.00	26.35	1	17,445	0.01%
2023/06/21	0	0.00	25	26.30	26.40	-25	17,372	-0.14%
2023/06/20	0.1	26.25	0	0.00	26.30	0.1	17,509	0.00%
2023/06/19	0	26.15	8	26.10	26.30	-8	17,602	-0.05%
2023/06/16	1.1	26.16	30	26.30	26.20	-29	17,763	-0.16%
2023/06/15	9	26.12	4	26.18	26.25	5	17,695	0.03%
2023/06/14	0	0.00	5	26.25	26.25	-5	18,005	-0.03%
2023/06/13	1	26.30	35	26.33	26.30	-34	18,799	-0.18%
2023/06/12	16	26.16	0.4	26.30	26.20	15.6	18,972	0.08%
2023/06/09	10	26.55	4.5	26.60	26.50	5.5	19,209	0.03%
2023/06/08	15	26.58	13.2	26.60	26.60	1.8	19,690	0.01%
2023/06/07	10	26.55	6	26.63	26.70	4	20,013	0.02%
2023/06/06	5.1	26.45	5	26.65	26.55	0.1	20,186	0.00%
2023/06/05	5.3	26.28	1.4	26.40	26.35	3.9	20,288	0.02%
2023/06/02	7	26.10	2	26.10	26.00	5	20,283	0.02%
2023/06/01	5	25.90	0	0.00	25.85	5	20,341	0.02%
2023/05/31	5	25.90	0	0.00	25.90	5	20,433	0.02%
2023/05/30	2	25.90	0.1	25.95	25.90	1.9	20,093	0.01%
2023/05/26	0	0.00	2	25.90	25.75	-2	21,019	-0.01%
2023/05/25	6.1	25.89	1	25.90	25.80	5.1	21,338	0.02%
2023/05/24	5	26.00	0	0.00	26.10	5	21,844	0.02%
2023/05/23	0.2	26.10	14	26.10	26.10	-13.8	24,309	-0.06%
2023/05/22	0	0.00	63	26.17	26.20	-63	24,670	-0.26%
2023/05/19	4	26.20	22.1	26.14	26.30	-18.1	24,822	-0.07%
2023/05/18	0.1	25.95	18.7	25.97	26.00	-18.6	24,535	-0.08%
2023/05/17	0	0.00	8	25.86	25.90	-8	24,518	-0.03%
2023/05/16	3.5	25.56	1	25.35	25.70	2.5	24,504	0.01%
2023/05/15	0	0.00	0.4	25.26	25.30	-0.4	24,649	0.00%
2023/05/12	3.1	25.20	3	25.17	25.25	0.1	24,732	0.00%
2023/05/11	1	25.35	20.3	25.40	25.45	-19.3	24,717	-0.08%
2023/05/10	1	25.55	22.1	25.34	25.50	-21.1	24,967	-0.08%
2023/05/09	1	25.00	2	25.00	25.05	-1	24,612	0.00%
2023/05/08	0.1	24.95	1	25.00	24.95	-0.9	24,684	0.00%
2023/05/05	0	0.00	10	24.95	24.95	-10	24,564	-0.04%
2023/05/04	5.2	24.85	12.2	24.78	24.90	-7	24,734	-0.03%
2023/05/03	0.9	24.80	6	24.72	24.80	-5.1	24,849	-0.02%
2023/05/02	5.5	24.61	0	0.00	24.90	5.5	25,028	0.02%
2023/04/27	3.2	24.76	0	0.00	24.80	3.2	25,915	0.01%
2023/04/26	1.1	24.90	10	25.00	24.95	-8.9	26,074	-0.03%
2023/04/25	0.1	24.95	0	0.00	24.95	0.1	26,059	0.00%
2023/04/24	6.1	24.83	2	24.85	25.00	4.1	26,186	0.02%
2023/04/21	0.4	24.94	0	0.00	24.85	0.4	26,318	0.00%
2023/04/20	1	24.90	2	24.93	24.90	-1	26,408	0.00%
2023/04/19	1.5	25.10	2	25.05	25.05	-0.5	26,893	0.00%
2023/04/17	3.2	25.14	2	25.25	25.25	1.2	26,845	0.00%
2023/04/14	0.2	25.30	6	25.31	25.45	-5.9	26,928	-0.02%
2023/04/13	4	25.20	3	25.20	25.30	1	26,870	0.00%
2023/04/12	0	0.00	105.2	25.15	25.30	-105.2	26,846	-0.39%	大賣/鉅額交易
2023/04/11	0.9	25.20	200	25.08	25.25	-199.1	26,870	-0.74%	大賣/鉅額交易
2023/04/10	1	24.90	108.8	24.95	25.00	-107.8	26,754	-0.40%	大賣/鉅額交易
2023/04/07	6.2	25.03	1	24.95	25.00	5.2	26,718	0.02%
2023/04/06	0.9	25.55	2	25.53	25.45	-1.1	26,524	0.00%
2023/03/31	3	25.15	3	25.23	25.30	0	25,953	0.00%
2023/03/30	0	0.00	1	24.95	25.00	-1	25,577	0.00%
2023/03/29	0.4	24.90	2	24.88	24.90	-1.6	25,366	-0.01%
2023/03/28	8	24.75	2	24.80	24.80	6	25,574	0.02%
2023/03/27	2.1	24.65	0.5	24.70	24.70	1.6	25,631	0.01%
2023/03/24	1	24.56	0	0.00	24.70	1	25,780	0.00%
2023/03/23	4	24.45	1.1	24.60	24.65	2.9	25,780	0.01%
2023/03/22	1	24.40	0.1	24.25	24.45	1	25,746	0.00%
2023/03/21	8.8	23.95	0	0.00	23.95	8.8	25,969	0.03%
2023/03/20	5.2	23.67	7.1	23.74	23.75	-1.9	25,940	-0.01%
2023/03/17	3.2	23.72	0	0.00	23.70	3.2	25,820	0.01%
2023/03/16	38.3	23.59	32.2	23.55	23.55	6	25,737	0.02%
2023/03/15	9.4	24.09	0	0.00	24.00	9.4	25,346	0.04%
2023/03/14	14.4	24.10	2	24.18	24.05	12.4	25,227	0.05%
2023/03/13	11.3	24.25	5	24.30	24.35	6.3	24,999	0.03%
2023/03/10	22.3	24.62	0	0.00	24.55	22.3	24,830	0.09%
2023/03/09	11	24.82	0	0.00	24.85	11	24,730	0.04%
2023/03/07	10	24.85	0	0.00	25.00	10	25,186	0.04%
2023/03/06	11	24.75	1	24.80	24.85	10	25,275	0.04%
2023/03/03	2	24.68	0	0.00	24.65	2	25,394	0.01%
2023/03/02	9	24.70	78	24.66	24.70	-69	25,413	-0.27%
2023/03/01	29.2	24.81	2	24.80	24.80	27.2	25,464	0.11%
2023/02/24	14.1	24.90	0	0.00	24.95	14.1	25,274	0.06%
2023/02/23	10.5	24.95	26	25.00	24.95	-15.5	24,712	-0.06%
2023/02/22	19.3	24.74	2	24.73	24.90	17.3	24,520	0.07%
2023/02/21	122.5	24.71	19	24.65	24.75	103.5	24,211	0.43%	大買/鉅額交易
2023/02/20	38.5	25.82	1.2	26.04	26.00	37.3	22,032	0.17%
2023/02/17	36	25.34	6	25.45	25.40	30	22,020	0.14%
2023/02/16	1	25.05	0.1	25.30	25.10	0.9	22,302	0.00%
2023/02/15	16	25.08	7	25.05	25.05	9	22,859	0.04%
2023/02/14	16	25.35	0	0.00	25.25	16	22,744	0.07%
2023/02/13	2	24.98	1	24.80	25.20	1	22,744	0.00%
2023/02/10	9	24.72	0	0.00	24.70	9	22,403	0.04%
2023/02/09	2.9	24.62	1	24.55	24.60	1.9	22,403	0.01%
2023/02/08	12	24.52	2	24.50	24.50	10	22,448	0.04%
2023/02/07	4.2	24.49	1	24.55	24.40	3.2	22,204	0.01%
2023/02/06	7	24.56	1	24.60	24.50	6	22,109	0.03%
2023/02/03	10	24.70	2.1	24.63	24.70	7.9	21,991	0.04%
2023/02/02	6	24.67	0	0.00	24.65	6	22,066	0.03%
2023/02/01	20.2	24.62	5	24.60	24.65	15.2	21,983	0.07%
2023/01/31	1	24.55	0	0.00	24.50	1	22,091	0.00%
2023/01/30	3	24.40	0.1	25.00	24.90	2.9	21,892	0.01%
2023/01/17	2.1	24.21	0	0.00	24.15	2.1	21,493	0.01%
2023/01/16	2	24.40	3	24.52	24.45	-1	21,542	0.00%
2023/01/13	1	24.30	0	0.00	24.25	1	21,747	0.00%
2023/01/11	21.6	24.35	0	0.00	24.20	21.6	22,618	0.10%
2023/01/10	1.3	24.44	0.1	24.40	24.50	1.2	23,176	0.00%
2023/01/09	1.3	24.49	10	24.53	24.60	-8.7	23,482	-0.04%
2023/01/05	0.5	24.05	0	0.00	24.00	0.5	24,293	0.00%
2023/01/04	3.1	23.87	0	0.00	23.80	3.1	24,469	0.01%
2023/01/03	4.4	23.95	0	0.00	24.00	4.4	24,994	0.02%
2022/12/30	1	24.15	2	24.20	24.05	-1	25,089	0.00%
2022/12/29	1.1	23.95	7	24.00	24.10	-6	25,674	-0.02%
2022/12/28	14	24.13	10	24.10	24.05	4	25,844	0.02%
2022/12/27	0	24.30	0	0.00	24.30	0	26,088	0.00%
2022/12/23	2	24.10	0.1	24.25	24.10	1.9	26,908	0.01%
2022/12/21	1	24.05	0	0.00	24.10	1	27,681	0.00%
2022/12/20	16.6	24.06	10	23.95	24.00	6.6	27,990	0.02%
2022/12/19	16	24.12	8	24.10	24.30	8	28,030	0.03%
2022/12/16	11	24.27	6	24.25	24.25	5	28,079	0.02%
2022/12/15	8	24.50	0	0.00	24.60	8	28,313	0.03%
2022/12/14	0.3	24.55	5	24.50	24.65	-4.8	28,358	-0.02%
2022/12/13	24.5	24.29	0	0.00	24.20	24.5	28,309	0.09%
2022/12/12	2.4	24.42	0	0.00	24.55	2.4	27,953	0.01%
2022/12/09	0.4	24.70	0	0.00	24.65	0.4	28,309	0.00%
2022/12/08	1.4	24.31	0	0.00	24.65	1.4	28,421	0.00%
2022/12/07	0	0.00	1	24.45	24.40	-1	28,384	0.00%
2022/12/06	11	24.15	0	0.00	24.20	11	28,176	0.04%
2022/12/05	0.2	24.43	0	0.00	24.25	0.2	28,230	0.00%
2022/12/02	1.1	24.16	0.8	24.30	24.15	0.3	28,164	0.00%
2022/12/01	3	24.83	1	24.65	24.60	2	28,065	0.01%
2022/11/30	1.1	24.88	2	24.80	24.80	-0.9	27,907	0.00%
2022/11/29	0.4	24.25	0	0.00	24.50	0.4	27,597	0.00%
2022/11/28	2	23.80	1	24.15	24.10	1	27,285	0.00%
2022/11/25	0	0.00	2	23.95	24.15	-2	27,359	-0.01%
2022/11/24	5	24.10	0	24.15	24.25	5	27,342	0.02%
2022/11/23	0	0.00	13.1	24.00	24.00	-13.1	27,320	-0.05%
2022/11/22	1	23.70	1	23.75	23.75	0	27,186	0.00%
2022/11/21	2	23.50	0	0.00	23.75	2	27,053	0.01%
2022/11/18	2.1	23.56	0.1	23.65	23.70	2	26,863	0.01%
2022/11/17	2.8	23.65	0	0.00	23.75	2.8	26,730	0.01%
2022/11/16	5	23.96	0	0.00	24.00	5	26,587	0.02%
2022/11/14	2	24.00	10	24.02	24.05	-8	25,900	-0.03%
2022/11/11	8.1	23.93	45.1	23.94	24.00	-37	25,449	-0.15%
2022/11/10	4.3	23.24	8	23.25	23.20	-3.7	24,852	-0.01%
2022/11/09	11	23.41	550	23.40	23.45	-539	24,785	-2.17%	大賣/鉅額交易
2022/11/08	10	23.50	2	23.50	23.50	8	24,490	0.03%
2022/11/07	1.4	23.28	0	0.00	23.50	1.4	24,427	0.01%
2022/11/04	21.2	23.00	0	0.00	23.05	21.2	24,457	0.09%
2022/11/03	2.5	23.08	7	23.10	23.05	-4.5	24,429	-0.02%
2022/11/02	1.1	23.22	0	0.00	23.25	1.1	24,583	0.00%
2022/10/31	0	0.00	1	23.30	23.20	-1	24,549	0.00%
2022/10/28	5	23.10	1	23.15	23.15	4	24,458	0.02%
2022/10/27	12	23.36	2	23.20	23.10	10	24,668	0.04%
2022/10/26	0	0.00	11	22.95	23.20	-11	24,592	-0.04%
2022/10/25	23.2	22.70	0	0.00	22.80	23.2	24,368	0.10%
2022/10/24	3	22.83	0	0.00	22.85	3	24,346	0.01%
2022/10/21	6	22.90	13	22.93	22.95	-7	24,367	-0.03%
2022/10/20	9.1	22.12	4	22.55	22.55	5.1	24,420	0.02%
2022/10/19	34.4	22.86	0	0.00	22.50	34.4	24,148	0.14%
2022/10/18	13.1	22.92	0	0.00	23.00	13.1	24,006	0.05%
2022/10/17	12.3	23.07	25.3	23.17	23.10	-13	23,675	-0.05%
2022/10/14	43.1	23.70	5	23.65	23.55	38.1	23,619	0.16%
2022/10/13	28.2	23.79	6	23.58	23.75	22.2	23,349	0.09%
2022/10/12	3	24.39	0	0.00	24.60	3	22,797	0.01%
2022/10/11	34.1	24.61	8.7	24.47	24.40	25.4	22,867	0.11%
2022/10/07	2.1	25.28	0	0.00	25.30	2.1	22,305	0.01%
2022/10/06	6.5	25.29	0	0.00	25.45	6.5	22,453	0.03%
2022/10/05	8.5	25.30	3	25.30	25.25	5.5	22,312	0.02%
2022/10/04	6.2	25.35	7	25.34	25.30	-0.8	22,603	0.00%
2022/10/03	9.5	25.37	4	25.35	25.35	5.5	23,041	0.02%
2022/09/30	13.8	25.83	1	25.95	25.75	12.8	22,887	0.06%
2022/09/29	16	26.01	0	0.00	26.10	16	22,759	0.07%
2022/09/28	1.2	26.20	0.1	26.15	26.10	1.1	22,658	0.00%
2022/09/27	11	26.15	3	26.15	26.15	8	22,376	0.04%
2022/09/26	23.6	26.46	0	0.00	26.35	23.6	22,217	0.11%
2022/09/23	3.1	26.79	0	0.00	26.75	3.1	22,276	0.01%
2022/09/22	8.5	26.85	0	0.00	26.80	8.5	22,245	0.04%
2022/09/21	2	27.35	0	0.00	27.30	2	21,945	0.01%
2022/09/20	0.1	27.45	5	27.35	27.40	-4.9	21,898	-0.02%
2022/09/19	0.1	27.55	15.1	27.50	27.40	-15	21,916	-0.07%
2022/09/16	2.3	27.38	0	0.00	27.40	2.3	21,998	0.01%
2022/09/15	0	27.45	5	27.55	27.55	-5	21,723	-0.02%
2022/09/14	3	27.48	0	0.00	27.40	3	21,826	0.01%
2022/09/13	0	0.00	2	27.85	27.75	-2	21,825	-0.01%
2022/09/08	11.8	27.41	0	0.00	27.50	11.8	22,215	0.05%
2022/09/07	10	27.37	0.9	27.45	27.30	9.1	22,493	0.04%
2022/09/06	0.2	27.80	10	27.78	27.80	-9.8	22,502	-0.04%
2022/09/05	0.1	27.60	0	27.60	27.55	0.1	22,607	0.00%
2022/09/01	33	27.69	0	0.00	27.65	33	22,680	0.15%
2022/08/31	3.3	28.05	0.2	27.93	28.20	3.1	22,507	0.01%
2022/08/30	1.2	27.66	12	27.65	27.65	-10.8	22,279	-0.05%
2022/08/29	9	27.65	0	0.00	27.70	9	22,262	0.04%
2022/08/26	0.8	28.00	0	0.00	28.00	0.8	22,205	0.00%
2022/08/25	0	0.00	1	27.90	27.80	-1	22,389	0.00%
2022/08/24	3	27.58	0	0.00	27.65	3	22,660	0.01%
2022/08/23	4	27.64	0	27.70	27.55	4	23,486	0.02%
2022/08/22	1.9	27.81	0	0.00	27.80	1.9	23,625	0.01%
2022/08/19	2	28.05	0.1	28.15	28.05	1.9	23,772	0.01%
2022/08/18	10.2	28.01	0	0.00	28.05	10.2	24,571	0.04%
2022/08/17	6.2	28.20	0	0.00	28.25	6.2	24,592	0.03%
2022/08/16	5	28.25	1	28.25	28.30	4	24,579	0.02%
2022/08/15	1	28.40	0	0.00	28.35	1	24,915	0.00%
2022/08/11	3	28.48	4	28.38	28.50	-1	25,489	0.00%
2022/08/10	1	28.25	2	28.28	28.15	-1	25,919	0.00%
2022/08/09	2	28.05	10	28.05	28.10	-8	26,201	-0.03%
2022/08/08	11	27.55	0	0.00	27.60	11	26,293	0.04%
2022/08/05	0	0.00	1	27.55	27.55	-1	26,864	0.00%
2022/08/04	3	27.17	3	27.10	27.30	0	27,340	0.00%
2022/08/03	13	27.02	0	0.00	27.20	13	27,583	0.05%
2022/08/02	0.2	27.34	0	0.00	27.35	0.2	28,013	0.00%
2022/08/01	2	27.40	0.1	27.30	27.20	2	28,162	0.01%
2022/07/29	13.1	27.35	0.4	27.35	27.50	12.7	28,435	0.04%
2022/07/28	51.1	27.30	2.1	27.41	27.65	49	28,289	0.17%
2022/07/27	18	29.32	2	29.30	29.35	16	28,025	0.06%
2022/07/26	0	0.00	3.2	29.28	29.20	-3.2	27,904	-0.01%
2022/07/25	6	29.10	2	29.20	29.15	4	27,790	0.01%
2022/07/22	4.3	28.67	3	28.85	29.05	1.3	27,909	0.00%
2022/07/21	6	27.97	12	28.03	28.45	-6	27,922	-0.02%
2022/07/20	40.2	28.16	1.5	28.17	27.85	38.7	27,933	0.14%
2022/07/19	31	27.75	0	0.00	27.85	31	27,927	0.11%
2022/07/18	3	28.00	2	28.00	28.00	1	28,027	0.00%
2022/07/15	6.2	27.06	5	27.10	27.20	1.2	27,870	0.00%
2022/07/14	4	27.36	3	27.30	27.40	1	27,967	0.00%
2022/07/13	0.5	27.10	0	0.00	27.10	0.5	27,947	0.00%
2022/07/12	7.8	26.52	84	26.56	26.50	-76.2	28,125	-0.27%
2022/07/11	16.4	27.16	31.3	27.20	27.05	-14.9	27,990	-0.05%
2022/07/08	21	28.23	0	0.00	28.30	21	28,352	0.07%
2022/07/07	8.3	28.45	0	0.00	28.60	8.3	28,510	0.03%
2022/07/06	3.1	28.80	5	28.70	28.60	-1.9	28,719	-0.01%
2022/07/04	4	28.95	4.4	29.29	28.95	-0.4	29,590	0.00%
2022/07/01	3.4	29.08	10	29.14	29.10	-6.6	30,456	-0.02%
2022/06/30	3	29.15	40	29.35	29.00	-37	30,507	-0.12%
2022/06/28	1	29.70	1	29.85	29.70	0	30,665	0.00%
2022/06/27	0	0.00	3	29.90	29.70	-3	30,904	-0.01%
2022/06/24	0	0.00	1	29.70	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	8	29.28	29.40	-8	31,097	-0.03%
2022/06/22	13.4	29.09	0	0.00	28.95	13.4	30,976	0.04%
2022/06/21	19	29.47	0	29.45	29.50	19	30,840	0.06%
2022/06/20	42	29.19	11.1	29.36	29.00	30.9	30,838	0.10%
2022/06/17	2	29.05	0	0.00	29.10	2	30,830	0.01%
2022/06/16	95.5	29.77	9	29.59	29.50	86.5	30,482	0.28%
2022/06/15	29	29.07	0	0.00	29.15	29	30,603	0.09%
2022/06/14	5	29.20	1.5	29.27	29.45	3.5	30,745	0.01%
2022/06/13	69	28.86	0.7	28.96	28.90	68.3	30,810	0.22%
2022/06/10	8	28.96	0	0.00	29.15	8	30,665	0.03%
2022/06/09	37.5	29.24	0	0.00	29.15	37.5	30,719	0.12%
2022/06/08	0.3	29.54	0	0.00	29.50	0.3	30,664	0.00%
2022/06/07	34	29.40	34	29.40	29.35	0	30,891	0.00%
2022/06/06	0.2	29.50	0	0.00	29.60	0.2	31,008	0.00%
2022/06/02	4.2	29.50	0	0.00	29.55	4.2	31,306	0.01%
2022/06/01	32.1	30.09	1	29.95	29.80	31.1	31,558	0.10%
2022/05/31	2.2	29.84	0	0.00	30.60	2.2	31,353	0.01%
2022/05/30	2	29.55	27	29.85	30.05	-25	30,566	-0.08%
2022/05/27	32	28.81	44	29.17	29.40	-12	30,477	-0.04%
2022/05/26	63	28.84	3.1	28.89	28.80	59.9	30,519	0.20%
2022/05/25	2	29.38	292	29.49	29.55	-290	30,243	-0.96%	大賣/鉅額交易
2022/05/24	10	29.55	5.5	29.78	29.45	4.5	30,635	0.01%
2022/05/23	0.1	29.70	9	29.22	29.45	-8.9	30,589	-0.03%
2022/05/20	6	28.86	2	29.00	28.90	4	30,556	0.01%
2022/05/19	13.3	28.77	1	28.90	28.75	12.3	30,358	0.04%
2022/05/18	18.2	28.98	14	29.19	29.60	4.2	29,968	0.01%
2022/05/17	14	28.82	0	0.00	28.60	14	29,719	0.05%
2022/05/16	7.2	29.12	20	29.00	29.10	-12.8	29,628	-0.04%
2022/05/13	35.1	29.32	34.2	29.59	29.45	0.9	29,513	0.00%
2022/05/12	2.6	29.87	3.1	29.97	29.50	-0.5	29,045	0.00%
2022/05/11	3.5	30.68	5	30.45	30.65	-1.5	28,676	-0.01%
2022/05/10	9.2	29.74	39.1	29.62	30.35	-29.9	28,560	-0.10%
2022/05/09	5.4	30.80	3	30.75	30.70	2.4	28,178	0.01%
2022/05/06	1.1	31.50	14	31.54	31.80	-12.9	28,159	-0.05%
2022/05/05	2	32.25	0	0.00	32.10	2	28,325	0.01%
2022/05/04	3	32.48	2	32.55	32.40	1	28,119	0.00%
2022/05/03	34	33.05	0	0.00	32.70	34	28,203	0.12%
2022/04/29	0	0.00	20	33.45	33.85	-20	27,989	-0.07%
2022/04/28	0	0.00	11	33.37	33.30	-11	27,975	-0.04%
2022/04/27	1	33.00	0	0.00	33.20	1	27,580	0.00%
2022/04/26	0	0.00	22	33.13	33.45	-22	27,301	-0.08%
2022/04/25	15	32.38	1.5	32.47	32.45	13.5	26,959	0.05%
2022/04/22	6.8	32.31	2	32.85	33.00	4.8	26,784	0.02%
2022/04/21	3	32.20	2	32.15	32.20	1	26,673	0.00%
2022/04/20	4.1	32.02	0	0.00	32.50	4.1	26,892	0.02%
2022/04/19	5.5	32.26	16	32.21	32.15	-10.5	26,908	-0.04%
2022/04/18	40.2	32.07	34.1	32.29	32.20	6.1	26,963	0.02%
2022/04/15	7.8	33.32	0	0.00	33.30	7.8	26,415	0.03%
2022/04/14	31.7	34.50	9.1	33.65	33.35	22.6	26,342	0.09%
2022/04/13	5.1	35.10	1	35.25	35.25	4.1	25,645	0.02%
2022/04/12	16	34.94	7.1	35.04	35.15	8.9	25,441	0.04%
2022/04/11	95	35.09	55	35.42	35.35	40	25,024	0.16%
2022/04/08	1	34.00	7.8	34.44	34.85	-6.8	24,284	-0.03%
2022/04/07	76.7	34.23	22.6	34.66	33.75	54.1	23,842	0.23%
2022/04/06	0	0.00	8	33.33	34.05	-8	22,977	-0.03%
2022/04/01	1	32.95	7	33.00	33.00	-6	22,610	-0.03%
2022/03/31	2	33.08	5	33.09	33.05	-3	22,363	-0.01%
2022/03/30	11	32.90	6.7	32.80	32.85	4.3	22,078	0.02%
2022/03/29	6.5	32.26	6	32.38	32.30	0.5	21,769	0.00%
2022/03/28	0	0.00	0.1	31.70	32.10	-0.1	21,517	0.00%
2022/03/23	0.1	31.60	2	31.65	31.70	-1.9	21,237	-0.01%
2022/03/22	1	31.05	3	31.25	31.40	-2	20,979	-0.01%
2022/03/21	1	31.20	1	31.25	31.15	0	20,700	0.00%
2022/03/18	6.5	31.16	2	31.10	31.05	4.5	20,610	0.02%
2022/03/17	0	0.00	3	31.38	30.90	-3	20,246	-0.01%
2022/03/16	0	0.00	3	30.35	30.50	-3	19,838	-0.02%
2022/03/15	2	30.03	1	30.00	30.10	1	19,599	0.01%
2022/03/14	27	30.02	0	0.00	30.05	27	19,488	0.14%
2022/03/11	2	29.90	18	29.83	29.95	-16	19,522	-0.08%
2022/03/10	0	29.85	4	29.58	29.90	-4	19,461	-0.02%
2022/03/09	18	28.83	16	29.02	28.80	2	19,237	0.01%
2022/03/08	2	28.90	1	29.00	28.95	1	19,069	0.01%
2022/03/07	17	29.02	4	29.08	29.20	13	18,755	0.07%
2022/03/04	11	29.51	95	29.62	29.70	-84	18,877	-0.44%
2022/03/03	0	0.00	5	29.95	29.95	-5	18,961	-0.03%
2022/03/02	0	29.80	0	0.00	29.90	0	19,008	0.00%
2022/02/25	6.1	29.36	0	0.00	29.45	6.1	19,000	0.03%
2022/02/24	8.3	29.56	26	29.49	29.60	-17.7	18,467	-0.10%
2022/02/23	3	30.00	0	0.00	30.00	3	18,052	0.02%
2022/02/22	8.6	29.87	0.7	29.95	30.00	7.9	18,132	0.04%
2022/02/21	0	30.25	0	0.00	30.20	0	17,846	0.00%
2022/02/18	2.1	30.40	3	30.48	30.35	-0.9	17,825	-0.01%
2022/02/17	0	0.00	0.4	30.60	30.50	-0.4	17,913	0.00%
2022/02/16	1	30.35	2	30.58	30.65	-1	17,857	-0.01%
2022/02/15	11	30.35	1	30.35	30.25	10	17,736	0.06%
2022/02/14	2	30.20	0	0.00	30.35	2	18,057	0.01%
2022/02/11	1	30.15	27	30.26	30.40	-26	18,304	-0.14%
2022/02/10	0.1	30.23	5	30.19	30.30	-4.9	18,248	-0.03%
2022/02/09	5	30.19	12.5	30.29	30.35	-7.5	18,159	-0.04%
2022/02/08	13	30.15	14	30.01	30.10	-1	17,802	-0.01%
2022/02/07	16	29.46	13.3	29.46	29.95	2.7	17,460	0.02%
2022/01/26	3.5	28.87	10	28.95	29.00	-6.5	16,923	-0.04%
2022/01/25	3.1	28.49	50	28.52	28.85	-46.9	16,852	-0.28%
2022/01/24	2.5	28.48	21.8	28.62	28.85	-19.3	16,611	-0.12%
2022/01/21	10.4	28.73	9	28.71	28.85	1.4	16,652	0.01%
2022/01/20	194.1	28.95	12	28.90	28.95	182.1	16,580	1.10%	大買/鉅額交易
2022/01/19	110.1	29.05	1	29.05	29.00	109.1	16,539	0.66%	大買/鉅額交易
2022/01/18	3.1	29.07	0	0.00	29.20	3.1	16,580	0.02%
2022/01/17	6.1	29.14	0.1	29.20	29.20	5.9	16,515	0.04%
2022/01/14	11.1	29.36	1.2	29.45	29.50	9.9	16,375	0.06%
2022/01/13	13	29.67	13	29.60	29.90	0	16,353	0.00%
2022/01/12	12	29.32	3.1	29.36	29.40	8.9	16,038	0.06%
2022/01/11	5	29.02	8.1	29.11	29.30	-3.1	15,830	-0.02%
2022/01/10	3	28.87	12	28.86	28.95	-9	15,589	-0.06%
2022/01/07	10.1	28.94	5.1	28.80	28.95	5	15,599	0.03%
2022/01/06	2.2	28.45	2.1	28.47	28.55	0.1	15,267	0.00%
2022/01/05	4	28.11	2.1	28.20	28.20	1.9	14,964	0.01%
2022/01/04	0.1	28.05	0	0.00	28.10	0.1	15,078	0.00%
2022/01/03	2	28.10	0	0.00	28.00	2	15,109	0.01%
2021/12/30	0.2	28.05	0	0.00	28.05	0.2	15,184	0.00%
2021/12/29	1.2	28.05	0	0.00	28.05	1.2	15,235	0.01%
2021/12/28	0	0.00	20	28.00	28.00	-20	15,216	-0.13%
2021/12/27	2	27.93	3	27.90	27.95	-1	15,232	-0.01%
2021/12/24	6	27.92	0	0.00	27.95	6	15,526	0.04%
2021/12/23	1	27.80	3.2	27.90	27.90	-2.2	15,713	-0.01%
2021/12/22	2.2	27.81	0	0.00	27.90	2.2	15,935	0.01%
2021/12/21	0	0.00	6	27.83	27.95	-6	15,970	-0.04%
2021/12/20	2	27.75	0	0.00	27.80	2	16,105	0.01%
2021/12/17	1	27.80	0	0.00	28.00	1	16,162	0.01%
2021/12/16	1	27.75	0.4	27.85	27.85	0.6	16,103	0.00%
2021/12/15	2.1	27.68	0	0.00	27.70	2.1	16,649	0.01%
2021/12/14	9	27.71	0	0.00	27.75	9	17,018	0.05%
2021/12/13	2.2	27.90	1.1	27.90	27.85	1.1	17,039	0.01%
2021/12/10	2	27.93	0	0.00	27.95	2	16,974	0.01%
2021/12/09	2	27.95	2	28.00	28.00	0	17,054	0.00%
2021/12/08	2	27.98	3.1	27.98	28.00	-1.1	17,096	-0.01%
2021/12/07	0	0.00	5	27.90	28.00	-5	17,150	-0.03%
2021/12/06	0	0.00	1	27.75	27.90	-1	17,161	-0.01%
2021/12/02	6	27.57	2.1	27.69	27.70	3.9	17,391	0.02%
2021/12/01	0	0.00	24	27.40	27.55	-24	17,536	-0.14%
2021/11/30	6	27.08	50	27.45	26.95	-44	17,713	-0.25%
2021/11/29	52.1	27.30	0	0.00	27.20	52.1	17,555	0.30%
2021/11/26	8	27.54	10	27.65	27.60	-2	18,159	-0.01%
2021/11/25	2	27.80	0.1	27.80	27.90	1.9	19,582	0.01%
2021/11/24	0	0.00	1	28.00	28.00	-1	20,638	0.00%
2021/11/23	3	27.28	1	27.35	27.40	2	21,097	0.01%
2021/11/22	27.9	27.23	5.2	27.40	27.50	22.7	21,440	0.11%
2021/11/19	6	27.77	11	27.70	27.65	-5	21,606	-0.02%
2021/11/18	3	27.90	12.3	27.91	27.95	-9.3	22,181	-0.04%
2021/11/17	0	0.00	19	27.87	27.95	-19	22,368	-0.08%
2021/11/16	4	27.89	10	27.90	27.90	-6	22,525	-0.03%
2021/11/15	1	27.90	21.4	27.83	27.95	-20.4	22,819	-0.09%
2021/11/12	10	27.66	4	27.60	27.60	6	22,868	0.03%
2021/11/11	0.3	27.60	14	27.59	27.75	-13.7	23,019	-0.06%
2021/11/10	0	0.00	0.1	27.30	27.35	-0.1	22,766	0.00%
2021/11/09	1	26.95	34.5	26.90	27.00	-33.5	22,490	-0.15%
2021/11/08	1	26.85	1	26.85	26.90	0	22,524	0.00%
2021/11/05	0	0.00	1.5	26.77	26.80	-1.5	22,508	-0.01%
2021/11/04	1	26.70	6	26.75	26.70	-5	22,650	-0.02%
2021/11/03	0.3	26.65	1.5	26.65	26.70	-1.2	22,821	-0.01%
2021/11/02	0	0.00	1	26.70	26.70	-1	22,957	0.00%
2021/11/01	0	0.00	0	26.65	26.65	0	23,062	0.00%
2021/10/29	6.1	26.45	0	0.00	26.55	6.1	23,108	0.03%
2021/10/28	2	26.70	0	0.00	26.60	2	22,959	0.01%
2021/10/27	0	0.00	5.1	26.73	26.75	-5.1	23,112	-0.02%
2021/10/26	0.4	26.55	3	26.65	26.65	-2.6	23,197	-0.01%
2021/10/25	4	26.35	0	0.00	26.35	4	23,185	0.02%
2021/10/22	14.3	26.40	1	26.45	26.45	13.3	23,368	0.06%
2021/10/21	0.5	26.40	21.3	26.41	26.50	-20.8	23,477	-0.09%
2021/10/20	0	0.00	7	26.30	26.30	-7	23,426	-0.03%
2021/10/19	0.3	26.25	3	26.25	26.25	-2.7	23,572	-0.01%
2021/10/18	1	26.15	0.2	26.25	26.20	0.8	23,748	0.00%
2021/10/13	2.1	26.13	0	0.00	26.15	2.1	24,116	0.01%
2021/10/12	0	0.00	3.2	26.00	26.15	-3.2	24,346	-0.01%
2021/10/08	2.1	26.03	0	0.00	26.00	2.1	24,156	0.01%
2021/10/06	4	25.95	3	25.95	26.05	1	24,491	0.00%
2021/10/05	14	25.91	0	0.00	25.90	14	24,529	0.06%
2021/10/04	0	0.00	0.6	26.09	26.00	-0.6	24,580	0.00%
2021/10/01	4.2	26.06	1	26.10	26.10	3.2	24,614	0.01%
2021/09/30	1.1	26.20	1.6	26.30	26.30	-0.5	24,461	0.00%
2021/09/28	0	0.00	2	26.40	26.40	-2	24,262	-0.01%
2021/09/27	0	0.00	2.7	26.39	26.40	-2.7	24,322	-0.01%
2021/09/24	8	26.28	0	0.00	26.30	8	24,287	0.03%
2021/09/23	0	0.00	41	26.19	26.25	-41	24,375	-0.17%
2021/09/22	11.3	25.90	2	25.95	25.90	9.3	24,477	0.04%
2021/09/16	0	0.00	4	26.30	26.35	-4	23,797	-0.02%
2021/09/15	1	26.30	2	26.35	26.30	-1	23,745	0.00%
2021/09/14	3	26.32	0	0.00	26.35	3	23,843	0.01%
2021/09/13	0	26.35	10	26.25	26.30	-10	23,811	-0.04%
2021/09/10	1	26.25	0	0.00	26.30	1	23,932	0.00%
2021/09/08	5	26.17	2	26.23	26.25	3	24,179	0.01%
2021/09/07	13	26.14	0	0.00	26.25	13	24,088	0.05%
2021/09/06	5	26.19	2	26.25	26.25	3	23,993	0.01%
2021/09/02	2.4	26.19	1.1	26.19	26.25	1.3	23,598	0.01%
2021/09/01	27.3	26.11	12	26.05	26.05	15.3	23,230	0.07%
2021/08/31	111.4	26.09	69.8	26.48	26.60	41.6	22,507	0.18%	大買/
2021/08/30	4.4	27.84	12.2	27.83	27.85	-7.8	20,942	-0.04%
2021/08/27	9.4	27.65	23.1	27.52	27.70	-13.7	19,846	-0.07%
2021/08/26	0.3	27.35	15	27.35	27.40	-14.7	19,041	-0.08%
2021/08/25	8.6	27.31	5.1	27.39	27.35	3.5	18,798	0.02%
2021/08/24	0	0.00	41	27.07	27.30	-41	18,566	-0.22%
2021/08/23	14	26.93	0	0.00	26.90	14	17,996	0.08%
2021/08/19	0.1	26.90	0	0.00	26.95	0.1	18,302	0.00%
2021/08/18	7	26.94	6	26.92	27.00	1	17,916	0.01%
2021/08/17	0	0.00	1	26.75	26.95	-1	17,749	-0.01%
2021/08/16	3.1	26.69	7	26.70	26.70	-3.9	17,505	-0.02%
2021/08/13	2.1	26.90	0.1	26.90	26.95	2	17,345	0.01%
2021/08/12	3.1	26.95	0	0.00	27.00	3.1	17,308	0.02%
2021/08/11	10	26.93	117.4	26.95	27.00	-107.4	17,244	-0.62%	大賣/鉅額交易
2021/08/10	0	0.00	9	26.97	27.00	-9	17,443	-0.05%
2021/08/09	4.1	26.75	0	0.00	26.90	4.1	18,082	0.02%
2021/08/06	1	26.85	0.8	26.90	26.85	0.2	18,103	0.00%
2021/08/05	4	26.85	0	0.00	26.90	4	18,629	0.02%
2021/08/03	3	26.85	0	0.00	26.95	3	20,465	0.01%
2021/08/02	0	0.00	18	26.85	26.90	-18	20,712	-0.09%
2021/07/30	0	0.00	2	26.60	26.50	-2	20,574	-0.01%
2021/07/29	5	26.50	0	0.00	26.60	5	20,545	0.02%
2021/07/28	2	26.40	24	26.38	26.50	-22	20,655	-0.11%
2021/07/27	5	26.45	2	26.50	26.50	3	21,197	0.01%
2021/07/26	7	26.51	12	26.55	26.50	-5	21,430	-0.02%
2021/07/23	0	0.00	5	26.60	26.60	-5	21,524	-0.02%
2021/07/22	40	26.35	5	26.40	26.45	35	21,421	0.16%
2021/07/21	6.1	26.30	6	26.35	26.35	0.1	21,320	0.00%
2021/07/20	0	0.00	2	26.40	26.40	-2	21,381	-0.01%
2021/07/19	2.1	26.30	0	0.00	26.40	2.1	21,433	0.01%
2021/07/16	0	0.00	7.4	26.43	26.50	-7.4	21,724	-0.03%
2021/07/15	9	26.31	0	0.00	26.35	9	21,674	0.04%
2021/07/14	6	26.25	11	26.25	26.30	-5	21,797	-0.02%
2021/07/13	4	26.28	101	26.25	26.25	-97	21,942	-0.44%	大賣/
2021/07/09	1.2	26.02	2	26.05	26.20	-0.8	22,478	0.00%
2021/07/08	20	26.15	0	0.00	26.20	20	22,743	0.09%
2021/07/07	0	0.00	116	26.10	26.15	-116	22,891	-0.51%	大賣/鉅額交易
2021/07/06	5	26.10	0	0.00	26.15	5	23,074	0.02%
2021/07/05	17	26.05	0	0.00	26.05	17	23,161	0.07%
2021/07/02	2	25.95	0	0.00	26.00	2	23,201	0.01%
2021/07/01	2	26.05	0	0.00	26.00	2	23,204	0.01%
2021/06/30	0	0.00	10	26.23	26.30	-10	23,240	-0.04%
2021/06/29	14	26.09	0	0.00	26.15	14	23,187	0.06%
2021/06/28	6	26.23	1.2	26.24	26.25	4.8	23,308	0.02%
2021/06/25	1.6	26.06	55	26.15	26.15	-53.4	23,499	-0.23%
2021/06/24	1	25.85	2.4	25.94	25.95	-1.4	23,579	-0.01%
2021/06/23	2	25.50	3.1	25.80	25.90	-1.1	23,683	0.00%
2021/06/22	1.1	25.45	2.1	25.40	25.40	-1	23,735	0.00%
2021/06/21	3	25.40	100	25.50	25.45	-97	23,739	-0.41%
2021/06/18	3	25.53	0.1	25.61	25.50	3	23,754	0.01%
2021/06/17	6	25.56	0	0.00	25.65	6	23,584	0.03%
2021/06/16	3	25.63	1	25.75	25.60	2	23,962	0.01%
2021/06/15	4	25.70	0	0.00	25.75	4	23,927	0.02%
2021/06/11	1	25.75	0.2	25.85	25.80	0.8	24,103	0.00%
2021/06/10	4.7	25.76	0	0.00	25.85	4.7	24,358	0.02%
2021/06/09	5	25.75	1	25.70	25.70	4	24,614	0.02%
2021/06/08	2	25.78	3	25.82	25.95	-1	24,734	0.00%
2021/06/07	0	0.00	1	25.75	25.90	-1	25,064	0.00%
2021/06/03	13	25.97	0	0.00	25.95	13	26,131	0.05%
2021/06/02	4	25.91	2	25.98	26.00	2	26,310	0.01%
2021/06/01	2	25.65	1	25.55	25.90	1	26,357	0.00%
2021/05/31	0	0.00	1	25.55	25.55	-1	26,612	0.00%
2021/05/28	0.2	25.50	1	25.45	25.40	-0.8	26,718	0.00%
2021/05/27	0	0.00	4	25.48	25.30	-4	26,841	-0.01%
2021/05/26	2	25.55	2	25.45	25.55	0	27,010	0.00%
2021/05/25	2	25.45	104	25.40	25.40	-102	27,379	-0.37%	大賣/鉅額交易
2021/05/24	1	25.30	3	25.30	25.25	-2	27,482	-0.01%
2021/05/21	4	25.39	3	25.55	25.45	1	27,796	0.00%
2021/05/20	3	25.20	1	25.15	25.25	2	27,902	0.01%
2021/05/19	3	25.42	7	25.58	25.40	-4	27,954	-0.01%
2021/05/18	3	25.28	13	25.55	25.60	-10	28,091	-0.04%
2021/05/17	13.1	24.95	82	24.85	24.95	-69	28,481	-0.24%
2021/05/14	4	25.45	0	0.00	25.55	4	27,862	0.01%
2021/05/13	24.1	25.31	21	25.32	25.35	3.1	27,860	0.01%
2021/05/12	39.1	25.14	25	25.43	25.40	14.1	27,438	0.05%
2021/05/11	10	26.32	1	26.40	26.25	9	26,033	0.03%
2021/05/10	17	26.76	14.3	26.74	26.80	2.7	25,839	0.01%
2021/05/07	11	26.51	0	0.00	26.65	11	26,540	0.04%
2021/05/06	5.1	26.60	6.4	26.55	26.60	-1.3	26,979	0.00%
2021/05/05	12.1	26.20	6	26.20	26.30	6.1	27,096	0.02%
2021/05/04	22.4	26.15	39	26.15	26.25	-16.7	27,266	-0.06%
2021/05/03	11	26.66	1	26.65	26.60	10	26,904	0.04%
2021/04/29	11.1	26.85	1	26.80	26.95	10.1	27,035	0.04%
2021/04/28	5	26.90	1	26.90	26.95	4	27,148	0.01%
2021/04/27	11	26.91	0	0.00	27.00	11	27,701	0.04%
2021/04/26	5	27.00	0	0.00	27.00	5	27,763	0.02%
2021/04/23	5.1	26.65	30	26.80	26.80	-24.9	27,879	-0.09%
2021/04/22	20	26.91	31	26.91	26.85	-11	27,868	-0.04%
2021/04/21	7.6	27.05	19	27.07	27.00	-11.4	27,647	-0.04%
2021/04/20	4	27.10	10	27.15	27.20	-6	27,540	-0.02%
2021/04/19	1	27.05	3	27.17	27.25	-2	27,496	-0.01%
2021/04/16	4.1	26.78	7	26.86	26.95	-2.9	27,294	-0.01%
2021/04/15	24	26.82	5.2	26.88	26.90	18.8	27,286	0.07%
2021/04/14	12	26.28	46	26.28	26.35	-34	26,924	-0.13%
2021/04/13	1	26.25	0	0.00	26.25	1	26,728	0.00%
2021/04/12	31	26.12	0	0.00	26.20	31	26,557	0.12%
2021/04/09	0	0.00	17	26.15	26.15	-17	26,466	-0.06%
2021/04/08	0	0.00	1.1	26.15	26.20	-1.1	26,487	0.00%
2021/04/07	1	26.15	1.2	26.15	26.15	-0.2	26,720	0.00%
2021/04/06	12	26.14	1	26.15	26.10	11	26,731	0.04%
2021/04/01	1	26.10	1	26.10	26.10	0	26,703	0.00%
2021/03/31	2	26.10	9	26.15	26.10	-7	26,666	-0.03%
2021/03/30	5	26.11	9	26.11	26.20	-4	26,416	-0.02%
2021/03/29	11	26.20	34.6	26.21	26.20	-23.6	26,210	-0.09%
2021/03/26	17.4	26.12	22	26.15	26.20	-4.6	26,057	-0.02%
2021/03/25	15	26.04	4.8	26.06	26.05	10.2	25,970	0.04%
2021/03/24	7	25.94	0	0.00	26.00	7	25,933	0.03%
2021/03/23	17	25.98	7	25.99	25.90	10	26,008	0.04%
2021/03/22	3.4	25.95	0	0.00	25.95	3.4	25,951	0.01%
2021/03/19	11	25.99	0	0.00	26.05	11	26,046	0.04%
2021/03/18	6	26.13	3	26.10	26.10	3	25,737	0.01%
2021/03/17	9	26.09	7	26.14	26.00	2	25,731	0.01%
2021/03/16	24	26.16	2	26.20	26.20	22	25,656	0.09%
2021/03/15	20.2	25.95	1	26.00	26.10	19.2	25,622	0.07%
2021/03/12	7	25.81	55	25.90	25.95	-48	25,843	-0.19%
2021/03/11	8	25.95	69.6	26.03	25.90	-61.6	25,925	-0.24%
2021/03/10	30	25.94	12.1	25.98	26.00	17.9	25,775	0.07%
2021/03/09	27	25.56	17	25.62	25.70	10	25,339	0.04%
2021/03/08	12	25.23	0	0.00	25.15	12	25,064	0.05%
2021/03/05	2.1	25.08	0	0.00	25.05	2.1	25,058	0.01%
2021/03/04	1	25.00	4	25.04	25.10	-3	25,593	-0.01%
2021/03/03	18	25.21	0	0.00	25.25	18	25,461	0.07%
2021/03/02	13.1	25.29	0	0.00	25.15	13.1	25,283	0.05%
2021/02/26	46	25.21	1	25.40	25.25	45	25,295	0.18%
2021/02/25	0	0.00	12.1	25.61	25.75	-12.1	24,685	-0.05%
2021/02/24	3	25.45	3	25.42	25.35	0	24,484	0.00%
2021/02/23	1	24.85	17	25.18	25.25	-16	24,729	-0.06%
2021/02/22	10	24.87	4	24.85	24.85	6	24,809	0.02%
2021/02/18	8	24.96	6	24.96	24.90	2	25,108	0.01%
2021/02/17	0	0.00	51.7	24.57	24.70	-51.7	25,169	-0.21%
2021/02/05	2	24.03	0	0.00	24.10	2	24,668	0.01%
2021/02/04	8	24.06	5.1	23.85	24.00	2.9	24,738	0.01%
2021/02/03	8	23.99	0	0.00	23.95	8	25,528	0.03%
2021/02/02	1	23.90	14	24.08	24.10	-13	25,657	-0.05%
2021/02/01	26	23.83	13	23.77	23.90	13	25,792	0.05%
2021/01/29	89	23.88	34	23.90	23.60	55	25,749	0.21%
2021/01/28	22	24.01	0	0.00	24.00	22	24,919	0.09%
2021/01/27	6	24.27	0	0.00	24.20	6	24,495	0.02%
2021/01/26	5.1	24.12	0	24.25	24.10	5.1	24,330	0.02%
2021/01/25	5	24.24	0	0.00	24.25	5	24,011	0.02%
2021/01/22	20	24.33	6	24.34	24.30	14	24,061	0.06%
2021/01/21	30.4	24.53	2.3	24.65	24.50	28.1	23,998	0.12%
2021/01/20	25	24.70	54	24.70	24.55	-29	23,734	-0.12%
2021/01/19	12	24.88	14	24.90	24.90	-2	23,204	-0.01%
2021/01/18	12	24.91	0	0.00	24.90	12	23,246	0.05%
2021/01/15	2	25.08	47	25.05	25.00	-45	23,093	-0.19%
2021/01/14	16	25.25	5	25.12	25.20	11	23,056	0.05%
2021/01/13	0	0.00	1	25.35	25.30	-1	23,141	0.00%
2021/01/12	12	25.29	2	25.30	25.30	10	23,295	0.04%
2021/01/11	2	25.35	1	25.50	25.50	1	23,462	0.00%
2021/01/08	5	25.39	5	25.32	25.50	0	23,573	0.00%
2021/01/07	5	25.17	0	0.00	25.20	5	23,465	0.02%
2021/01/06	1	25.10	5	25.15	25.20	-4	23,392	-0.02%
2021/01/05	9	25.22	12	25.28	25.30	-3	23,250	-0.01%
2021/01/04	4	25.26	12	25.36	25.35	-8	23,389	-0.03%
2020/12/31	9	25.49	25	25.53	25.55	-16	23,478	-0.07%
2020/12/30	0.7	25.35	8	25.41	25.70	-7.3	23,358	-0.03%
2020/12/29	5	25.00	24	24.96	25.00	-19	23,076	-0.08%
2020/12/28	6	24.94	0	0.00	24.95	6	23,218	0.03%
2020/12/25	3	24.98	0	0.00	25.00	3	23,198	0.01%
2020/12/24	12	25.04	0	0.00	24.95	12	23,221	0.05%
2020/12/23	3	24.95	0	0.00	24.95	3	23,360	0.01%
2020/12/22	27	25.13	10	25.15	25.00	17	23,614	0.07%
2020/12/21	7	25.24	2	25.15	25.30	5	24,413	0.02%
2020/12/18	4	25.21	0.2	25.30	25.15	3.8	24,630	0.02%
2020/12/17	2.2	25.30	10	25.25	25.30	-7.8	25,044	-0.03%
2020/12/16	4	25.04	0	0.00	25.25	4	25,276	0.02%
2020/12/15	4	24.89	0	0.00	24.85	4	25,416	0.02%
2020/12/14	23	25.05	0	0.00	25.00	23	25,176	0.09%
2020/12/11	25.1	25.06	0	0.00	25.10	25.1	25,001	0.10%
2020/12/10	22	25.10	0.8	25.15	25.00	21.2	24,867	0.09%
2020/12/09	2	25.00	0	0.00	25.10	2	24,773	0.01%
2020/12/08	5	24.97	2	25.00	25.05	3	24,550	0.01%
2020/12/07	6	25.20	17	25.31	25.15	-11	24,111	-0.05%
2020/12/04	23.1	25.31	1	25.30	25.40	22.1	24,198	0.09%
2020/12/02	3	25.17	2	25.20	25.30	1	24,269	0.00%
2020/12/01	808	25.20	0	0.00	25.30	808	24,275	3.33%	大買/鉅額交易
2020/11/30	22	25.40	2	25.45	25.15	20	24,224	0.08%
2020/11/27	2	25.40	0	0.00	25.45	2	24,017	0.01%
2020/11/26	9.9	25.49	0	0.00	25.55	9.9	24,056	0.04%
2020/11/25	17.5	25.58	0	0.00	25.40	17.5	24,236	0.07%
2020/11/24	1	25.60	2	25.70	25.75	-1	24,014	0.00%
2020/11/23	36.1	25.55	0	0.00	25.60	36.1	23,973	0.15%
2020/11/20	16.2	25.34	0	25.45	25.35	16.2	23,919	0.07%
2020/11/19	10	25.53	0	0.00	25.65	10	23,463	0.04%
2020/11/18	22	25.84	0	0.00	25.85	22	23,071	0.10%
2020/11/17	103	26.00	1	26.00	26.10	102	22,736	0.45%	大買/鉅額交易
2020/11/16	2	26.20	2	26.21	26.15	0	23,108	0.00%
2020/11/13	15	25.96	3	26.10	26.10	12	23,188	0.05%
2020/11/12	7	26.10	16	26.41	26.15	-9	23,264	-0.04%
2020/11/11	6.7	26.25	26.1	26.26	26.50	-19.4	23,204	-0.08%
2020/11/10	4	25.65	1.4	25.85	25.80	2.6	22,260	0.01%
2020/11/09	2	25.33	2.2	25.45	25.45	-0.2	21,970	0.00%
2020/11/06	5.1	25.18	0	0.00	25.30	5.1	21,709	0.02%
2020/11/05	4	25.00	3	25.03	25.05	1	21,637	0.00%
2020/11/04	2	24.83	1	25.00	24.85	1	21,638	0.00%
2020/11/03	1	24.75	7	24.85	24.90	-6	21,556	-0.03%
2020/11/02	1	24.30	0	0.00	24.60	1	21,661	0.00%
2020/10/30	5.1	24.28	1	24.40	24.30	4.1	21,827	0.02%
2020/10/29	11.1	24.41	12	24.50	24.35	-0.9	21,638	0.00%
2020/10/28	4	24.66	6	24.74	24.70	-2	21,705	-0.01%
2020/10/27	4	24.76	0	0.00	24.75	4	21,812	0.02%
2020/10/26	2.2	25.05	0.5	25.05	24.95	1.7	22,009	0.01%
2020/10/23	8.2	24.81	0	0.00	24.75	8.2	22,506	0.04%
2020/10/22	2	24.60	0	0.00	24.80	2	25,008	0.01%
2020/10/21	10	24.56	800	24.60	24.50	-790	26,046	-3.03%	大賣/鉅額交易
2020/10/20	4	24.56	23	24.52	24.70	-19	26,460	-0.07%
2020/10/19	8	24.83	0	0.00	24.75	8	26,540	0.03%
2020/10/16	23	24.94	0	0.00	24.90	23	26,756	0.09%
2020/10/15	15	25.00	175	25.04	25.05	-160	26,830	-0.60%	大賣/鉅額交易
2020/10/14	5	25.10	2	25.18	25.15	3	26,846	0.01%
2020/10/13	0	0.00	2	25.20	25.15	-2	27,029	-0.01%
2020/10/12	1	25.10	0.2	25.45	25.35	0.8	27,217	0.00%
2020/10/08	4	25.41	20	25.40	25.35	-16	27,219	-0.06%
2020/10/07	3	25.60	29	25.69	25.60	-26	27,207	-0.10%
2020/10/06	19	25.67	0	0.00	25.75	19	27,617	0.07%
2020/10/05	3	25.42	0	0.00	25.45	3	27,813	0.01%
2020/09/30	3	25.87	2	25.90	25.60	1	27,790	0.00%
2020/09/29	4	25.85	0	0.00	25.80	4	27,958	0.01%
2020/09/28	4	25.75	0	0.00	25.90	4	28,192	0.01%
2020/09/25	12	25.50	2	25.30	25.30	10	28,384	0.04%
2020/09/24	15.4	24.96	42	24.97	24.90	-26.6	28,287	-0.09%
2020/09/23	30	25.53	1	25.55	25.55	29	27,546	0.11%
2020/09/22	13	25.77	9	25.70	25.60	4	27,331	0.01%
2020/09/21	17	26.13	0	0.00	26.05	17	27,043	0.06%
2020/09/18	7	26.47	22.2	26.53	26.40	-15.2	26,918	-0.06%
2020/09/17	6	26.52	0	0.00	26.60	6	26,755	0.02%
2020/09/16	5	26.65	6.1	26.66	26.70	-1.1	26,831	0.00%
2020/09/15	2	26.55	18	26.57	26.60	-16	26,935	-0.06%
2020/09/14	5	26.55	1	26.70	26.60	4	27,256	0.01%
2020/09/11	2.1	26.61	4	26.66	26.70	-1.9	27,304	-0.01%
2020/09/10	2	26.60	0	0.00	26.70	2	27,557	0.01%
2020/09/09	6	26.41	11	26.35	26.60	-5	27,873	-0.02%
2020/09/08	9	26.58	24	26.60	26.60	-15	27,947	-0.05%
2020/09/07	13	26.64	7	26.74	26.70	6	28,718	0.02%
2020/09/04	15.1	26.70	41	26.73	26.65	-25.9	29,062	-0.09%
2020/09/03	13.5	26.81	9.2	26.84	26.85	4.3	29,103	0.01%
2020/09/02	11	26.86	3.2	27.00	26.90	7.8	29,261	0.03%
2020/09/01	2.2	27.05	6	27.15	27.20	-3.8	29,059	-0.01%
2020/08/31	5.3	27.06	7	27.23	27.20	-1.7	29,157	-0.01%
2020/08/28	12.8	27.19	1.2	27.30	27.20	11.6	29,474	0.04%
2020/08/27	4.6	27.28	4	27.30	27.20	0.6	29,939	0.00%
2020/08/26	3.5	27.31	6	27.32	27.35	-2.6	30,396	-0.01%
2020/08/25	2	27.25	25	27.20	27.25	-23	30,506	-0.08%
2020/08/24	8	27.13	1	27.10	27.05	7	31,756	0.02%
2020/08/21	6	27.30	13	27.35	27.40	-7	32,195	-0.02%
2020/08/20	20	27.09	10	27.17	27.05	10	32,276	0.03%
2020/08/19	7	27.66	5	27.75	27.55	2	32,031	0.01%
2020/08/18	4	27.23	2	27.60	27.50	2	31,835	0.01%
2020/08/17	5	27.00	29	26.98	27.10	-24	32,140	-0.07%
2020/08/14	21	26.89	1	27.10	26.95	20	32,209	0.06%
2020/08/13	2	26.98	4	27.04	27.00	-2	32,374	-0.01%
2020/08/12	4	26.84	3	27.00	26.85	1	32,598	0.00%
2020/08/11	9.2	26.88	3	26.95	26.85	6.2	32,816	0.02%
2020/08/10	17	26.85	1	27.10	26.85	16	32,858	0.05%
2020/08/07	1	26.95	1	27.20	26.90	0	32,913	0.00%
2020/08/06	40	26.95	11	26.95	27.00	29	33,007	0.09%
2020/08/05	30	26.94	5	26.95	26.90	25	33,092	0.08%
2020/08/04	22	26.95	0	0.00	27.10	22	33,189	0.07%
2020/08/03	11	26.87	6	26.96	26.80	5	33,177	0.02%
2020/07/31	2	27.15	3	27.20	27.10	-1	32,897	0.00%
2020/07/30	8	27.26	8	27.13	27.25	0	32,868	0.00%
2020/07/29	28.5	27.30	35	27.55	27.20	-6.5	32,705	-0.02%
2020/07/28	76	26.64	29	26.59	26.95	47	32,413	0.14%
2020/07/27	28	28.91	8.3	28.95	28.95	19.7	30,383	0.06%
2020/07/24	5	28.97	8	28.91	28.95	-3	29,551	-0.01%
2020/07/23	8	29.10	21	29.15	29.10	-13	29,042	-0.04%
2020/07/22	6	29.08	5	29.10	29.20	1	28,988	0.00%
2020/07/21	15	29.23	10	29.25	29.25	5	28,612	0.02%
2020/07/20	6	29.20	5	29.22	29.25	1	28,624	0.00%
2020/07/17	27	29.16	7	29.16	29.15	20	28,770	0.07%
2020/07/16	0.1	29.00	7	28.94	28.95	-6.9	29,162	-0.02%
2020/07/15	2	28.88	3	28.87	28.85	-1	29,174	0.00%
2020/07/14	16	28.89	7	28.80	28.80	9	29,484	0.03%
2020/07/13	0	0.00	14	28.76	28.80	-14	29,705	-0.05%
2020/07/10	0	0.00	7	28.24	28.30	-7	29,897	-0.02%
2020/07/09	4	28.38	0	0.00	28.30	4	30,300	0.01%
2020/07/08	2	28.30	24	28.34	28.45	-22	30,544	-0.07%
2020/07/07	5	28.27	12	28.15	28.30	-7	30,728	-0.02%
2020/07/06	2.1	28.12	4	28.34	28.40	-1.9	31,080	-0.01%
2020/07/03	7.2	28.07	0	0.00	28.10	7.2	31,273	0.02%
2020/07/02	4	28.04	0	0.00	28.05	4	31,621	0.01%
2020/07/01	7	27.88	8	27.95	28.00	-1	32,269	0.00%
2020/06/30	12	27.80	10	27.75	27.80	2	32,596	0.01%
2020/06/29	24	27.74	4	27.70	27.80	20	32,870	0.06%
2020/06/24	4	27.94	5	27.95	27.95	-1	33,276	0.00%
2020/06/23	5	27.90	0.1	28.00	27.95	4.9	34,143	0.01%
2020/06/22	8	27.78	0	0.00	27.80	8	34,936	0.02%
2020/06/19	16	27.84	0	0.00	27.80	16	36,670	0.04%
2020/06/18	17.6	27.93	3	27.97	28.00	14.6	37,548	0.04%
2020/06/17	11	27.97	16	27.95	28.05	-5	38,448	-0.01%
2020/06/16	4	27.80	2	28.10	28.05	2	41,134	0.00%
2020/06/15	12	27.69	52	27.55	27.50	-40	44,287	-0.09%
2020/06/12	36	27.55	11	27.63	27.65	25	46,443	0.05%
2020/06/11	15	28.22	26	28.00	28.00	-11	48,087	-0.02%
2020/06/10	9	28.26	11	28.30	28.35	-2	48,827	0.00%
2020/06/09	3	28.15	1	28.20	28.20	2	50,493	0.00%
2020/06/08	15	28.08	0	0.00	28.10	15	52,153	0.03%
2020/06/05	2	27.98	2	28.00	28.00	0	52,394	0.00%
2020/06/04	23	28.05	1	27.90	28.10	22	52,914	0.04%
2020/06/03	8	28.03	39	28.07	28.20	-31	53,442	-0.06%
2020/06/02	17	27.40	17	27.54	27.55	0	53,144	0.00%
2020/06/01	2	26.80	6	27.07	27.05	-4	52,883	-0.01%
2020/05/29	3	26.68	1	26.65	26.65	2	52,809	0.00%
2020/05/28	27	26.85	37	26.87	26.80	-10	51,720	-0.02%
2020/05/27	17	26.93	0	0.00	26.95	17	51,943	0.03%
2020/05/26	0	0.00	1.9	27.03	26.90	-1.9	52,311	0.00%
2020/05/25	0	0.00	10	26.80	26.85	-10	52,400	-0.02%
2020/05/22	24	26.82	0	0.00	26.75	24	52,542	0.05%
2020/05/21	21	27.00	4	27.05	27.00	17	52,286	0.03%
2020/05/20	3	26.97	1	27.00	27.00	2	52,172	0.00%
2020/05/19	30	26.98	3	26.95	26.90	27	52,337	0.05%
2020/05/18	4	26.89	1	26.95	26.80	3	52,591	0.01%
2020/05/15	11	26.99	11.1	27.00	26.95	-0.1	52,388	0.00%
2020/05/14	10	26.90	32	26.90	26.90	-22	52,322	-0.04%
2020/05/13	2	26.95	25	26.89	27.15	-23	52,245	-0.04%
2020/05/12	30	26.93	1	26.95	26.85	29	52,304	0.06%
2020/05/11	11	27.09	7	27.11	27.05	4	52,086	0.01%
2020/05/08	26	26.89	41	26.85	26.85	-15	51,777	-0.03%
2020/05/07	2	26.85	26	26.84	26.80	-24	51,779	-0.05%
2020/05/06	12	26.71	0	0.00	26.85	12	51,838	0.02%
2020/05/05	20	27.01	4	26.85	26.85	16	51,890	0.03%
2020/05/04	24	26.75	3	26.87	26.80	21	52,065	0.04%
2020/04/30	20	27.24	6	27.20	27.30	14	51,954	0.03%
2020/04/29	24.2	26.65	25	26.80	26.75	-0.9	51,951	0.00%
2020/04/28	15	26.37	26	26.37	26.40	-11	52,197	-0.02%
2020/04/27	5	26.11	12	26.00	26.20	-7	53,523	-0.01%
2020/04/24	13	25.69	0	0.00	25.70	13	53,499	0.02%
2020/04/23	6	25.45	2	25.80	25.50	4	53,577	0.01%
2020/04/22	15	25.30	4	25.26	25.35	11	53,322	0.02%
2020/04/21	28	25.62	14	25.91	25.60	14	53,060	0.03%
2020/04/20	9	26.07	21	26.08	26.20	-12	52,741	-0.02%
2020/04/17	23	26.57	26	26.37	26.30	-3	52,728	-0.01%
2020/04/16	777	26.38	0	0.00	26.40	777	52,423	1.48%	大買/鉅額交易
2020/04/15	27	26.52	12	26.57	26.65	15	52,003	0.03%
2020/04/14	10	26.08	4	26.15	26.05	6	51,453	0.01%
2020/04/13	27	25.57	26	25.70	25.50	1	50,789	0.00%
2020/04/10	45	25.81	52	25.75	25.85	-7	50,395	-0.01%
2020/04/09	89	25.42	114	25.49	25.50	-25	50,027	-0.05%	大賣/
2020/04/08	27	24.72	26	24.87	25.00	1	49,387	0.00%
2020/04/07	23	24.55	11	24.51	24.60	12	48,829	0.02%
2020/04/06	22	24.14	14	24.25	24.25	8	48,303	0.02%
2020/04/01	16	24.26	100	24.18	24.25	-84	47,488	-0.18%
2020/03/31	228	24.29	14.2	24.26	24.25	213.8	47,045	0.45%	大買/鉅額交易
2020/03/30	23.1	24.00	14	23.44	24.10	9.1	46,440	0.02%
2020/03/27	16.1	24.37	61	24.60	24.20	-44.9	45,793	-0.10%
2020/03/26	55	24.07	25	24.18	24.10	30	44,854	0.07%
2020/03/25	140.9	24.19	117	24.35	24.20	23.9	44,137	0.05%	大買/大賣/
2020/03/24	48	22.69	23	22.72	22.55	25	42,342	0.06%
2020/03/23	20	21.38	78	21.35	21.20	-58	41,251	-0.14%
2020/03/20	74	21.31	775	20.90	22.00	-701	40,385	-1.74%	大賣/鉅額交易
2020/03/19	432.1	20.02	426	20.38	20.00	6.1	37,521	0.02%	大買/大賣/
2020/03/18	75.1	22.77	71	22.48	22.20	4.1	34,172	0.01%
2020/03/17	626	23.97	104	23.82	23.55	522	31,722	1.65%	大買/大賣/鉅額交易
2020/03/16	43.1	25.64	60	25.68	25.20	-17	29,142	-0.06%
2020/03/13	99	25.41	626.2	25.50	26.50	-527.2	27,814	-1.90%	大賣/鉅額交易
2020/03/12	82.1	27.17	35	27.08	27.05	47.1	25,814	0.18%
2020/03/11	47	28.03	26	27.99	27.80	21	23,779	0.09%
2020/03/10	47	27.83	239.7	27.59	28.00	-192.7	23,290	-0.83%	大賣/鉅額交易
2020/03/09	96	28.34	321	28.46	28.15	-225	22,550	-1.00%	大賣/鉅額交易
2020/03/06	17	29.06	8	29.05	29.10	9	21,517	0.04%
2020/03/05	177	29.14	28	29.22	29.50	149	21,338	0.70%	大買/鉅額交易
2020/03/04	0	0.00	1	29.00	29.00	-1	21,176	0.00%
2020/03/03	4	28.89	45	28.99	28.80	-41	20,984	-0.20%
2020/03/02	58	28.65	12	28.76	28.65	46	20,932	0.22%
2020/02/27	37	29.14	30	29.02	29.05	7	20,703	0.03%
2020/02/26	38	29.33	1	29.30	29.30	37	20,238	0.18%
2020/02/25	7	29.42	14	29.15	29.55	-7	19,898	-0.04%
2020/02/24	51	29.61	1	29.50	29.50	50	19,823	0.25%
2020/02/21	20	29.87	12	29.95	29.85	8	19,619	0.04%
2020/02/20	16	30.04	11	30.09	30.00	5	19,522	0.03%
2020/02/19	4	29.74	34	29.47	29.85	-30	19,144	-0.16%
2020/02/18	38	29.00	13.2	28.99	29.10	24.8	18,671	0.13%
2020/02/17	28	28.82	11	29.01	29.00	17	18,647	0.09%
2020/02/14	12	28.88	6	28.90	28.90	6	18,642	0.03%
2020/02/13	1	28.95	0	0.00	29.00	1	18,620	0.01%
2020/02/12	12	28.79	20	28.80	28.75	-8	18,683	-0.04%
2020/02/11	4	28.76	0	0.00	28.75	4	18,687	0.02%
2020/02/10	48	28.46	1	28.65	28.70	47	18,861	0.25%
2020/02/07	30	28.76	71	28.80	28.70	-41	18,737	-0.22%
2020/02/06	3	29.03	40	29.10	29.10	-37	18,665	-0.20%
2020/02/05	4	28.73	22	28.85	28.85	-18	18,499	-0.10%
2020/02/04	12	28.41	2	28.65	28.65	10	18,357	0.05%
2020/02/03	26	27.84	24	28.01	28.05	2	18,545	0.01%
2020/01/31	43	28.26	10.7	28.40	28.10	32.3	18,420	0.18%
2020/01/30	88	28.34	39	28.13	28.10	49	17,785	0.28%
2020/01/20	17	29.27	3	29.30	29.30	14	16,237	0.09%
2020/01/17	73	28.84	0	0.00	29.00	73	15,991	0.46%
2020/01/16	1	28.70	25	28.80	28.85	-24	15,868	-0.15%
2020/01/15	22	28.63	0	0.00	28.60	22	15,794	0.14%
2020/01/14	11	28.75	21	28.77	28.65	-10	15,721	-0.06%
2020/01/13	41	28.48	5	28.27	28.55	36	15,440	0.23%
2020/01/10	1	28.05	2	28.10	28.10	-1	15,239	-0.01%
2020/01/09	8	27.90	7	27.94	27.90	1	15,069	0.01%
2020/01/08	10	27.68	3	27.73	27.70	7	15,230	0.05%
2020/01/07	7	27.73	0	0.00	27.80	7	15,216	0.05%
2020/01/06	14	27.81	0	0.00	27.80	14	15,294	0.09%
2020/01/03	18	27.90	1	27.95	28.00	17	15,410	0.11%
2020/01/02	3	27.90	0	0.00	27.95	3	15,482	0.02%
2019/12/31	18	27.90	0	0.00	27.90	18	15,445	0.12%
2019/12/30	42	27.99	2	28.00	28.00	40	15,516	0.26%
2019/12/26	2	27.85	0	0.00	27.85	2	15,592	0.01%
2019/12/23	0	0.00	6	27.75	27.90	-6	15,950	-0.04%
2019/12/20	24	27.70	0	0.00	27.75	24	15,979	0.15%
2019/12/19	3	27.68	40	27.70	27.75	-37	15,914	-0.23%
2019/12/18	0	0.00	2	27.75	27.85	-2	15,907	-0.01%
2019/12/17	0.1	27.75	2	27.60	27.75	-1.9	16,078	-0.01%
2019/12/16	4	27.70	25	27.70	27.60	-21	16,049	-0.13%
2019/12/13	0	0.00	4	27.46	27.55	-4	16,073	-0.02%
2019/12/12	10	27.45	0	0.00	27.40	10	16,057	0.06%
2019/12/11	4	27.23	0	0.00	27.30	4	16,098	0.02%
2019/12/10	1	27.20	2	27.30	27.30	-1	16,264	-0.01%
2019/12/09	7.1	27.18	3	27.20	27.25	4.1	16,537	0.02%
2019/12/06	1	27.20	0	0.00	27.15	1	17,030	0.01%
2019/12/05	2	27.15	4	27.35	27.15	-2	17,289	-0.01%
2019/12/04	7	27.14	11	27.11	27.25	-4	17,203	-0.02%
2019/12/03	13	27.34	0	0.00	27.35	13	17,190	0.08%
2019/12/02	0	27.30	45.8	27.11	27.25	-45.8	17,201	-0.27%
2019/11/29	10	27.09	2	27.20	27.05	8	17,281	0.05%
2019/11/28	4	27.18	0	0.00	27.15	4	17,242	0.02%
2019/11/27	3	27.17	1	27.30	27.30	2	17,356	0.01%
2019/11/26	2	27.20	6	27.27	27.20	-4	17,278	-0.02%
2019/11/25	30	27.22	3	27.30	27.15	27	16,797	0.16%
2019/11/22	10	27.22	2	27.40	27.30	8	16,888	0.05%
2019/11/21	15	27.24	6	27.36	27.35	9	16,943	0.05%
2019/11/20	18	27.38	5	27.55	27.55	13	16,831	0.08%
2019/11/19	4	27.55	3	27.50	27.65	1	16,890	0.01%
2019/11/18	6	27.33	0	0.00	27.50	6	16,975	0.04%
2019/11/14	3	27.05	3	27.05	27.05	0	17,235	0.00%
2019/11/13	2	27.20	1	27.25	27.15	1	17,353	0.01%
2019/11/12	12	27.29	1	27.45	27.25	11	17,339	0.06%
2019/11/11	1	27.35	29.8	27.29	27.30	-28.8	17,327	-0.17%
2019/11/08	5	27.65	3	27.75	27.60	2	17,195	0.01%
2019/11/07	9	27.62	46	27.64	27.60	-37	17,273	-0.21%
2019/11/06	9	27.89	1	27.95	27.95	8	17,197	0.05%
2019/11/05	7.5	27.83	3	27.87	27.90	4.5	17,289	0.03%
2019/11/04	3.5	27.66	6	27.68	27.75	-2.5	17,563	-0.01%
2019/11/01	14	27.28	6	27.45	27.50	8	17,925	0.04%
2019/10/31	15	27.80	1.1	27.78	27.55	13.9	18,214	0.08%
2019/10/30	7	27.34	9	27.32	27.40	-2	18,214	-0.01%
2019/10/29	2	26.85	0	0.00	26.90	2	18,010	0.01%
2019/10/28	11	26.75	0	0.00	26.80	11	18,203	0.06%
2019/10/25	2	26.60	0.3	26.70	26.70	1.7	18,649	0.01%
2019/10/24	0	0.00	4	26.46	26.70	-4	19,125	-0.02%
2019/10/23	11	26.41	0	0.00	26.35	11	20,671	0.05%
2019/10/22	40	26.45	3	26.45	26.55	37	21,359	0.17%
2019/10/21	6	26.26	3	26.40	26.30	3	21,715	0.01%
2019/10/18	11	26.31	3	26.38	26.40	8	22,047	0.04%
2019/10/17	4	26.35	1	26.45	26.35	3	22,112	0.01%
2019/10/16	1	26.40	6	26.50	26.40	-5	22,101	-0.02%
2019/10/15	6	26.20	0	0.00	26.40	6	22,027	0.03%
2019/10/14	6	26.28	4	26.40	26.30	2	22,065	0.01%
2019/10/09	6	26.18	2	26.30	26.25	4	22,129	0.02%
2019/10/08	5	26.37	10	26.50	26.30	-5	22,168	-0.02%
2019/10/07	0	0.00	2	26.28	26.25	-2	22,494	-0.01%
2019/10/04	4	26.16	2	26.20	26.15	2	22,638	0.01%
2019/10/03	10	26.19	5	26.31	26.20	5	22,613	0.02%
2019/10/02	3	26.35	0	0.00	26.40	3	22,580	0.01%
2019/10/01	0	0.00	5	26.39	26.50	-5	22,573	-0.02%
2019/09/27	6	26.28	4	26.34	26.25	2	22,506	0.01%
2019/09/26	16	26.50	3.1	26.50	26.40	12.9	22,495	0.06%
2019/09/25	3	26.57	0	0.00	26.55	3	22,583	0.01%
2019/09/24	0	0.00	2	26.70	26.75	-2	22,930	-0.01%
2019/09/23	6	26.66	3	26.75	26.60	3	23,043	0.01%
2019/09/20	2	26.50	1	26.80	26.80	1	23,223	0.00%
2019/09/19	4	26.46	1	26.60	26.60	3	22,928	0.01%
2019/09/18	0.1	26.60	45	26.59	26.60	-44.9	22,929	-0.20%
2019/09/17	2	26.25	10	26.20	26.35	-8	22,955	-0.03%
2019/09/16	13	26.35	4	26.45	26.35	9	23,115	0.04%
2019/09/12	13	26.47	8	26.49	26.40	5	23,217	0.02%
2019/09/11	9	26.50	1	26.40	26.55	8	23,404	0.03%
2019/09/10	3	26.40	14.1	26.38	26.50	-11.1	23,314	-0.05%
2019/09/09	2	25.90	4.1	25.90	25.95	-2.1	23,108	-0.01%
2019/09/06	2	25.43	0	0.00	25.50	2	23,148	0.01%
2019/09/05	4	25.29	6	25.44	25.35	-2	23,710	-0.01%
2019/09/04	4	25.29	0	0.00	25.30	4	25,069	0.02%
2019/09/03	10	25.59	0	0.00	25.50	10	26,001	0.04%
2019/09/02	0	0.00	2	25.40	25.40	-2	26,062	-0.01%
2019/08/30	1	25.10	10.1	25.21	25.25	-9.1	26,219	-0.03%
2019/08/29	17.6	24.92	2	25.05	24.95	15.6	26,212	0.06%
2019/08/28	2	24.95	0	0.00	24.95	2	26,278	0.01%
2019/08/27	2.3	24.93	3	24.95	24.90	-0.7	26,610	0.00%
2019/08/26	8	24.82	3	24.88	24.75	5	26,731	0.02%
2019/08/23	14	24.85	4	25.00	24.95	10	27,028	0.04%
2019/08/22	6	24.93	0	0.00	24.85	6	27,080	0.02%
2019/08/21	16	25.08	7	25.06	25.00	9	27,472	0.03%
2019/08/20	9	25.38	0	0.00	25.25	9	27,503	0.03%
2019/08/19	0	0.00	2	25.28	25.40	-2	27,585	-0.01%
2019/08/16	6.5	25.02	9	25.19	25.10	-2.5	27,509	-0.01%
2019/08/15	18	24.88	14	24.84	24.95	4	27,574	0.01%
2019/08/14	17	25.17	8	25.17	25.05	9	28,148	0.03%
2019/08/13	7	25.01	2	25.15	24.95	5	28,151	0.02%
2019/08/12	9	25.19	16	25.24	25.15	-7	28,133	-0.02%
2019/08/08	16	25.20	0	0.00	25.25	16	28,093	0.06%
2019/08/07	17	24.97	0	0.00	24.95	17	28,051	0.06%
2019/08/06	9	24.45	15	24.78	25.00	-6	28,144	-0.02%
2019/08/05	16	25.03	17	25.01	25.00	-1	27,843	0.00%
2019/08/02	39	25.25	19	25.27	25.25	20	27,540	0.07%
2019/08/01	29	25.64	0	0.00	25.60	29	27,284	0.11%
2019/07/31	10	25.86	5	26.00	26.00	5	26,895	0.02%
2019/07/30	23	25.77	7	25.69	25.65	16	26,736	0.06%
2019/07/29	33	25.85	3	25.90	25.85	30	26,960	0.11%
2019/07/26	33	26.17	1	26.35	26.15	32	26,721	0.12%
2019/07/25	93	26.43	55	26.47	26.30	38	26,367	0.14%
2019/07/24	31.4	28.16	4	28.20	28.10	27.4	24,865	0.11%
2019/07/23	2	28.00	14	28.00	28.10	-12	24,492	-0.05%
2019/07/22	6	27.80	5	27.85	27.95	1	24,260	0.00%
2019/07/19	14	27.39	3	27.42	27.50	11	23,851	0.05%
2019/07/18	2	27.20	3	27.20	27.20	-1	23,830	0.00%
2019/07/17	0	0.00	1	27.25	27.15	-1	23,844	0.00%
2019/07/16	19	27.31	4	27.40	27.35	15	23,729	0.06%
2019/07/15	5	27.35	0	0.00	27.50	5	23,605	0.02%
2019/07/12	6	27.30	5	27.20	27.35	1	23,437	0.00%
2019/07/11	11	27.09	62	27.03	27.20	-51	23,233	-0.22%
2019/07/10	0	0.00	0.1	26.55	26.50	-0.1	22,762	0.00%
2019/07/09	7	26.31	1	26.35	26.20	6	22,823	0.03%
2019/07/08	25	26.36	4	26.30	26.35	21	23,065	0.09%
2019/07/05	0	0.00	4	26.45	26.45	-4	23,175	-0.02%
2019/07/04	0	0.00	30	26.35	26.40	-30	23,236	-0.13%
2019/07/03	15	25.80	61	25.80	26.10	-46	23,491	-0.20%
2019/07/02	12	25.81	1	25.95	25.90	11	23,672	0.05%
2019/07/01	46	25.86	2	26.03	26.00	44	23,789	0.18%
2019/06/28	7	26.01	0	0.00	26.00	7	23,488	0.03%
2019/06/26	2	26.40	0	0.00	26.30	2	23,307	0.01%
2019/06/25	0	0.00	2	26.45	26.45	-2	23,461	-0.01%
2019/06/24	0	0.00	5	26.25	26.50	-5	23,674	-0.02%
2019/06/21	2	26.30	2	26.25	26.25	0	23,732	0.00%
2019/06/20	5	26.32	4	26.29	26.30	1	23,667	0.00%
2019/06/19	1	26.15	0.2	26.35	26.35	0.8	23,701	0.00%
2019/06/18	15	26.00	2	26.00	25.95	13	23,540	0.06%
2019/06/17	5	25.94	15	26.20	25.90	-10	23,709	-0.04%
2019/06/14	12	25.97	5	25.85	25.90	7	23,776	0.03%
2019/06/13	10	25.52	4	25.79	25.55	6	24,075	0.02%
2019/06/12	45	25.60	40.7	25.71	25.80	4.3	23,782	0.02%
2019/06/11	31	26.64	41	26.69	26.55	-10	22,365	-0.04%
2019/06/10	1	27.25	20	27.30	27.30	-19	21,359	-0.09%
2019/06/06	0	0.00	2	27.30	27.40	-2	21,216	-0.01%
2019/06/05	2	27.33	1	27.40	27.25	1	21,017	0.00%
2019/06/04	1.2	27.18	2.1	27.16	27.40	-0.9	20,989	0.00%
2019/06/03	4	27.06	30.4	26.95	27.20	-26.4	21,008	-0.13%
2019/05/31	9	27.56	0	0.00	27.40	9	20,625	0.04%
2019/05/30	49	26.94	6	27.00	27.20	43	20,292	0.21%
2019/05/28	9	26.52	4	26.54	26.65	5	20,048	0.02%
2019/05/27	75	26.29	1	26.25	26.35	74	19,647	0.38%
2019/05/24	5	26.10	3.1	26.13	26.10	1.9	19,623	0.01%
2019/05/23	3	25.85	57	25.92	25.95	-54	19,414	-0.28%
2019/05/22	13	26.03	4	26.04	26.05	9	19,294	0.05%
2019/05/21	6	26.08	26	25.95	26.20	-20	19,193	-0.10%
2019/05/20	0	0.00	4	25.35	25.50	-4	18,601	-0.02%
2019/05/17	41.5	25.20	5	25.27	25.15	36.5	18,585	0.20%
2019/05/16	3	25.18	3	25.25	25.10	0	18,606	0.00%
2019/05/15	22	25.15	12	25.25	25.15	10	18,588	0.05%
2019/05/14	5	25.05	8	25.08	25.00	-3	18,916	-0.02%
2019/05/13	2	25.10	1	25.20	25.20	1	18,807	0.01%
2019/05/10	4	25.05	2.3	25.10	25.00	1.7	18,849	0.01%
2019/05/09	5	25.07	1	25.05	25.00	4	18,933	0.02%
2019/05/08	12	25.06	2	25.10	25.10	10	18,851	0.05%
2019/05/07	0	0.00	4	25.10	25.15	-4	18,793	-0.02%
2019/05/06	18	24.93	11.7	24.99	25.00	6.3	18,814	0.03%
2019/05/03	9	25.36	9	25.30	25.30	0	18,468	0.00%
2019/05/02	15	25.48	15	25.45	25.50	0	18,253	0.00%
2019/04/30	6.7	25.36	1	25.40	25.35	5.7	18,221	0.03%
2019/04/29	10	25.40	20	25.45	25.40	-10	18,211	-0.05%
2019/04/26	20	24.45	0	0.00	24.75	20	17,998	0.11%
2019/04/25	0	0.00	25	24.27	24.25	-25	17,956	-0.14%
2019/04/24	13.2	24.27	0	0.00	24.25	13.2	17,982	0.07%
2019/04/23	5	24.20	3	24.20	24.25	2	17,987	0.01%
2019/04/22	28	24.16	0	0.00	24.20	28	17,908	0.16%
2019/04/19	7	24.04	0	0.00	24.10	7	18,069	0.04%
2019/04/18	3	23.90	0	0.00	24.00	3	18,171	0.02%
2019/04/17	0	0.00	1	24.00	23.95	-1	18,505	-0.01%
2019/04/16	1	23.95	0	0.00	23.90	1	18,657	0.01%
2019/04/15	5	23.74	65	23.80	24.00	-60	18,807	-0.32%
2019/04/12	11	23.78	0	0.00	23.85	11	18,693	0.06%
2019/04/11	13	23.86	5	23.90	23.90	8	18,397	0.04%
2019/04/10	13	23.95	0	0.00	24.00	13	18,284	0.07%
2019/04/09	8	23.91	7	23.97	24.00	1	18,336	0.01%
2019/04/08	52	24.03	10	23.96	23.95	42	18,029	0.23%
2019/04/03	16	23.85	7	23.92	24.00	9	17,704	0.05%
2019/04/02	1	23.90	10	23.95	24.00	-9	17,400	-0.05%
2019/04/01	9	23.88	0	0.00	23.85	9	17,289	0.05%
2019/03/29	4	23.55	3	23.75	23.75	1	17,047	0.01%
2019/03/28	52	23.47	27	23.42	23.60	25	16,965	0.15%
2019/03/27	18	23.49	0	0.00	23.45	18	16,785	0.11%
2019/03/26	3	23.45	17	23.51	23.55	-14	16,543	-0.08%
2019/03/25	15	23.45	0	0.00	23.45	15	16,759	0.09%
2019/03/22	9.2	23.48	12	23.48	23.60	-2.8	16,503	-0.02%
2019/03/21	4	23.24	9	23.30	23.35	-5	16,257	-0.03%
2019/03/20	6	23.18	0	0.00	23.30	6	16,136	0.04%
2019/03/19	0	0.00	3	23.22	23.30	-3	15,773	-0.02%
2019/03/18	16	23.05	1	23.10	23.10	15	15,502	0.10%
2019/03/15	22	22.45	0	0.00	22.50	22	14,950	0.15%
2019/03/14	3.2	22.38	0	0.00	22.35	3.2	14,889	0.02%
2019/03/13	2	22.30	1	22.40	22.40	1	15,168	0.01%
2019/03/12	0	0.00	5	22.18	22.40	-5	15,255	-0.03%
2019/03/11	1	22.10	3	22.20	22.10	-2	15,236	-0.01%
2019/03/08	15	22.14	0	0.00	22.10	15	15,446	0.10%
2019/03/07	60	22.35	5	22.36	22.20	55	15,604	0.35%
2019/03/06	5	22.15	0	0.00	22.20	5	15,520	0.03%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	1	22.00	2	22.00	22.15	-1	15,772	-0.01%
2019/02/27	2	21.95	2	22.10	22.10	0	15,696	0.00%
2019/02/26	0	0.00	4	22.05	22.00	-4	15,641	-0.03%
2019/02/25	2	21.90	7	21.96	22.00	-5	15,615	-0.03%
2019/02/22	4	21.74	2	21.90	21.85	2	15,616	0.01%
2019/02/21	3	21.73	4	21.76	21.80	-1	15,713	-0.01%
2019/02/20	1	21.60	6	21.76	21.80	-5	15,837	-0.03%
2019/02/19	9	21.64	1	21.60	21.60	8	15,772	0.05%
2019/02/18	3	21.65	6	21.69	21.70	-3	15,793	-0.02%
2019/02/15	7	21.61	1	21.70	21.55	6	15,757	0.04%
2019/02/14	8	21.81	0	0.00	21.80	8	15,741	0.05%
2019/02/13	2	21.80	10	21.85	21.90	-8	15,671	-0.05%
2019/02/12	0	0.00	10	21.65	21.60	-10	15,307	-0.07%
2019/02/11	1	21.50	7	21.54	21.45	-6	15,363	-0.04%
2019/01/30	1	21.35	3	21.33	21.35	-2	15,373	-0.01%
2019/01/29	3.7	21.21	2	21.30	21.25	1.7	15,262	0.01%
2019/01/28	8	21.18	1	21.30	21.30	7	15,260	0.05%
2019/01/25	3	21.15	16.3	21.19	21.20	-13.3	15,427	-0.09%
2019/01/24	3	21.05	3	21.18	21.15	0	15,386	0.00%
2019/01/23	3	21.15	0	0.00	21.15	3	15,689	0.02%
2019/01/22	2	21.33	0	0.00	21.35	2	15,855	0.01%
2019/01/21	1	21.25	13	21.31	21.40	-12	16,139	-0.07%
2019/01/18	1	20.95	0	0.00	21.20	1	16,342	0.01%
2019/01/17	4	20.78	2	20.93	20.95	2	16,698	0.01%
2019/01/16	0	0.00	0.5	21.05	21.00	-0.5	17,012	0.00%
2019/01/15	0	0.00	6	21.10	21.10	-6	17,393	-0.03%
2019/01/14	0	0.00	40	20.93	21.00	-40	17,507	-0.23%
2019/01/11	4	21.00	0.4	21.00	21.00	3.6	17,687	0.02%
2019/01/10	1	20.75	0	0.00	20.90	1	17,599	0.01%
2019/01/09	4	20.73	35	20.66	20.70	-31	17,810	-0.17%
2019/01/08	6	20.30	3	20.40	20.30	3	17,839	0.02%
2019/01/07	4	20.29	0	0.00	20.30	4	18,123	0.02%
2019/01/04	5	20.05	12	20.16	20.20	-7	18,456	-0.04%
2019/01/03	8	20.15	0.3	20.20	20.10	7.8	19,529	0.04%
2019/01/02	0	0.00	4	20.26	20.10	-4	19,757	-0.02%
2018/12/28	4	20.10	1	20.20	20.10	3	19,901	0.02%
2018/12/27	1	20.25	0	0.00	20.25	1	19,989	0.01%
2018/12/26	1	20.10	1	20.10	20.00	0	20,202	0.00%
2018/12/25	316	20.00	1	20.15	20.05	315	20,285	1.55%	大買/鉅額交易
2018/12/24	332	20.00	2	20.23	20.20	330	20,467	1.61%	大買/鉅額交易
2018/12/22	2	20.03	1	20.10	20.05	1	20,407	0.00%
2018/12/21	8	20.08	2	20.18	20.00	6	20,553	0.03%
2018/12/20	2	20.05	6	20.12	20.05	-4	20,632	-0.02%
2018/12/19	29	20.10	4	20.20	20.20	25	20,630	0.12%
2018/12/18	21	20.13	5	20.15	20.05	16	20,689	0.08%
2018/12/17	6	20.43	5	20.50	20.40	1	20,559	0.00%
2018/12/14	7	20.50	0	0.00	20.50	7	20,668	0.03%
2018/12/13	0.8	20.70	2.7	20.62	20.60	-1.8	20,707	-0.01%
2018/12/12	3	20.33	4	20.46	20.45	-1	20,676	0.00%
2018/12/11	16	20.20	7	20.26	20.20	9	20,699	0.04%
2018/12/10	12	20.28	2	20.35	20.20	10	20,823	0.05%
2018/12/07	6	20.38	3	20.50	20.35	3	20,881	0.01%
2018/12/06	15	20.48	0	0.00	20.45	15	20,842	0.07%
2018/12/05	4	20.69	2	20.65	20.65	2	20,622	0.01%
2018/12/04	3	20.87	0	0.00	20.90	3	20,671	0.01%
2018/12/03	2	20.93	1	21.00	21.00	1	21,048	0.00%
2018/11/30	6	20.78	0	0.00	20.80	6	21,058	0.03%
2018/11/29	11	20.75	0	0.00	20.65	11	20,923	0.05%
2018/11/28	34	20.70	2	20.75	20.75	32	20,813	0.15%
2018/11/27	2	20.65	1	20.80	20.70	1	20,751	0.00%
2018/11/26	2	20.78	0.4	20.90	20.75	1.6	20,769	0.01%
2018/11/23	10	20.73	2	20.78	20.75	8	20,746	0.04%
2018/11/22	1	20.85	1	20.85	20.85	0	20,940	0.00%
2018/11/21	6	20.84	7	20.89	20.95	-1	20,971	0.00%
2018/11/20	3	21.00	0	0.00	21.00	3	20,952	0.01%
2018/11/16	1	21.15	7	21.16	21.30	-6	20,940	-0.03%
2018/11/15	4	21.11	1	21.10	21.25	3	21,101	0.01%
2018/11/13	0	0.00	6	21.11	21.10	-6	21,146	-0.03%
2018/11/12	1	21.10	3	21.10	21.10	-2	21,230	-0.01%
2018/11/09	63	21.25	1	21.20	21.20	62	21,388	0.29%
2018/11/08	58	21.17	3	21.22	21.35	55	21,427	0.26%
2018/11/07	2	20.95	6	21.00	21.10	-4	21,259	-0.02%
2018/11/06	5	20.79	4	20.95	20.95	1	21,331	0.00%
2018/11/05	8	20.69	3	20.65	20.90	5	21,271	0.02%
2018/11/02	2	20.35	7	20.59	20.95	-5	21,327	-0.02%
2018/11/01	6	20.34	0	0.00	20.35	6	21,475	0.03%
2018/10/31	153	20.30	9	20.48	20.50	144	21,654	0.66%	大買/鉅額交易
2018/10/30	0	0.00	3	19.80	19.85	-3	21,381	-0.01%
2018/10/29	15	19.65	0	0.00	19.60	15	21,457	0.07%
2018/10/26	23.1	20.01	1	19.95	19.85	22.1	21,237	0.10%
2018/10/25	13	19.83	17	20.05	19.95	-4	20,989	-0.02%
2018/10/24	6	20.21	74	20.06	20.40	-68	20,864	-0.33%
2018/10/23	9.1	20.66	1.6	20.57	20.55	7.4	20,596	0.04%
2018/10/22	4	20.95	0	0.00	20.90	4	20,634	0.02%
2018/10/19	1.1	21.06	10	21.10	21.20	-9	21,371	-0.04%
2018/10/17	1	21.25	1	21.25	21.30	0	22,288	0.00%
2018/10/16	4	21.24	3	21.20	21.25	1	22,707	0.00%
2018/10/15	3	21.45	0	0.00	21.50	3	22,810	0.01%
2018/10/12	8	21.59	0	0.00	21.75	8	22,725	0.04%
2018/10/11	20	21.63	0	0.00	21.60	20	22,514	0.09%
2018/10/09	0	0.00	3	22.25	22.35	-3	21,684	-0.01%
2018/10/08	1	22.00	0	0.00	22.05	1	21,599	0.00%
2018/10/05	1	22.05	3	22.07	22.05	-2	21,648	-0.01%
2018/10/04	1	22.20	31	22.15	22.20	-30	21,719	-0.14%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	2	22.38	1	22.45	22.45	1	21,800	0.00%
2018/10/01	0	0.00	2	22.55	22.60	-2	21,737	-0.01%
2018/09/28	2	22.50	0	0.00	22.55	2	21,924	0.01%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/26	0.1	22.65	0	0.00	22.55	0.1	21,787	0.00%
2018/09/25	2	22.55	2	22.70	22.75	0	21,931	0.00%
2018/09/20	5	22.22	1	22.25	22.20	4	21,815	0.02%
2018/09/19	3	22.35	0	0.00	22.30	3	21,922	0.01%
2018/09/17	1	22.30	0	0.00	22.30	1	22,111	0.00%
2018/09/14	0	22.45	0	0.00	22.35	0	23,007	0.00%
2018/09/11	1	22.10	2	22.20	22.30	-1	24,111	0.00%
2018/09/07	0	0.00	1	22.20	22.30	-1	24,644	0.00%
2018/09/06	3	22.05	1	22.10	22.00	2	24,498	0.01%
2018/09/05	3	22.27	0	0.00	22.25	3	24,306	0.01%
2018/09/04	2.8	22.46	2	22.50	22.45	0.8	24,389	0.00%
2018/09/03	4	22.39	2	22.45	22.45	2	24,495	0.01%
2018/08/31	2	22.40	37.1	22.39	22.60	-35.1	24,580	-0.14%
2018/08/30	40	22.48	0	0.00	22.45	40	24,596	0.16%
2018/08/29	0	0.00	2	22.55	22.60	-2	24,861	-0.01%
2018/08/28	0	0.00	2	22.35	22.45	-2	24,888	-0.01%
2018/08/27	8	22.14	5.1	22.19	22.25	3	24,877	0.01%
2018/08/24	4	22.21	0	0.00	22.25	4	25,024	0.02%
2018/08/23	0	0.00	1	22.40	22.35	-1	26,130	0.00%
2018/08/22	0	0.00	11	22.30	22.25	-11	26,468	-0.04%
2018/08/21	0	0.00	10	22.00	22.00	-10	26,256	-0.04%
2018/08/20	3	21.78	9	21.89	21.80	-6	26,210	-0.02%
2018/08/17	5	21.72	0	0.00	21.75	5	26,200	0.02%
2018/08/16	5	21.44	26	21.76	21.80	-21	26,087	-0.08%
2018/08/15	11	21.62	32	21.76	21.55	-21	26,034	-0.08%
2018/08/14	6	21.68	33	21.72	21.70	-27	26,005	-0.10%
2018/08/13	18	21.57	6	21.58	21.60	12	26,031	0.05%
2018/08/10	1.4	21.72	1	21.80	21.80	0.4	25,809	0.00%
2018/08/09	20	21.85	0	0.00	21.70	20	25,901	0.08%
2018/08/08	1	21.90	10	21.90	21.95	-9	25,510	-0.04%
2018/08/07	0	0.00	25	21.94	21.65	-25	25,626	-0.10%
2018/08/06	1	21.60	0	0.00	21.65	1	25,757	0.00%
2018/08/03	0	0.00	1	21.25	21.30	-1	25,721	0.00%
2018/08/02	7	21.29	0	0.00	21.25	7	25,593	0.03%
2018/08/01	0	0.00	3	21.20	21.40	-3	25,543	-0.01%
2018/07/31	3	21.08	0	0.00	21.35	3	25,618	0.01%
2018/07/30	3	20.83	6	20.92	21.00	-3	25,488	-0.01%
2018/07/27	10	20.95	0	0.00	20.95	10	25,593	0.04%
2018/07/26	277	20.94	46	21.01	21.10	231	25,359	0.91%	大買/鉅額交易
2018/07/25	68	22.37	30	22.35	22.45	38	24,594	0.15%
2018/07/24	1	22.40	5	22.35	22.35	-4	24,225	-0.02%
2018/07/23	106.1	22.15	0.4	22.15	22.20	105.7	23,943	0.44%	大買/鉅額交易
2018/07/20	16	21.85	10	21.90	21.90	6	23,817	0.03%
2018/07/19	1	21.75	1	21.80	21.80	0	23,401	0.00%
2018/07/17	1	21.75	0	0.00	21.70	1	23,322	0.00%
2018/07/13	1	21.75	2	21.78	21.80	-1	23,181	0.00%
2018/07/12	14	21.56	22	21.53	21.65	-8	22,993	-0.03%
2018/07/11	16	21.22	5	21.26	21.25	11	22,821	0.05%
2018/07/10	2	21.15	8	21.23	21.15	-6	22,723	-0.03%
2018/07/09	13	21.02	10	21.10	21.05	3	22,706	0.01%
2018/07/06	5	20.87	6	20.98	20.95	-1	22,809	0.00%
2018/07/05	11	20.93	0	0.00	20.90	11	22,934	0.05%
2018/07/04	3	20.97	7	21.06	20.90	-4	23,080	-0.02%
2018/07/03	7	20.99	29	21.06	20.95	-22	23,244	-0.09%
2018/07/02	5	21.10	5	21.27	21.05	0	23,287	0.00%
2018/06/29	4	21.21	5	21.14	21.25	-1	23,269	0.00%
2018/06/28	18	20.90	15	21.01	20.90	3	23,018	0.01%
2018/06/27	5	21.01	11	21.11	21.00	-6	22,898	-0.03%
2018/06/26	7	21.06	3	21.00	21.10	4	22,866	0.02%
2018/06/25	2	20.95	9	21.19	21.15	-7	22,765	-0.03%
2018/06/22	19	20.87	13	20.98	20.90	6	22,187	0.03%
2018/06/21	36	21.07	64	21.02	21.05	-28	21,835	-0.13%
2018/06/20	10	21.18	8	21.29	21.20	2	21,448	0.01%
2018/06/19	19	21.26	3	21.35	21.20	16	21,255	0.08%
2018/06/15	6	21.47	10	21.52	21.50	-4	20,993	-0.02%
2018/06/14	18	21.50	0	0.00	21.40	18	20,688	0.09%
2018/06/13	3	21.82	2	21.75	21.75	1	20,651	0.00%
2018/06/12	0	0.00	1	21.90	21.95	-1	20,943	0.00%
2018/06/11	1	21.90	4	21.90	21.90	-3	20,742	-0.01%
2018/06/08	1	21.80	4	21.83	21.85	-3	20,647	-0.01%
2018/06/07	65	21.83	3	21.90	21.90	62	20,550	0.30%
2018/06/06	5	21.55	0	0.00	21.80	5	20,481	0.02%
2018/06/05	1	21.50	6.3	21.40	21.50	-5.3	20,094	-0.03%
2018/06/04	0	0.00	19	21.18	21.25	-19	19,888	-0.10%
2018/06/01	11	20.89	5	21.09	21.10	6	19,806	0.03%
2018/05/31	13	21.00	4	21.05	20.90	9	19,617	0.05%
2018/05/30	9	21.04	0	0.00	21.00	9	18,518	0.05%
2018/05/28	0	0.00	10	21.20	21.25	-10	18,174	-0.06%
2018/05/25	0	0.00	1	21.20	21.15	-1	18,447	-0.01%
2018/05/23	20	21.20	0	0.00	21.15	20	18,745	0.11%
2018/05/18	3	21.15	0	0.00	21.15	3	19,484	0.02%
2018/05/17	1	21.15	6	21.27	21.15	-5	19,752	-0.03%
2018/05/16	16	21.05	0	0.00	21.10	16	19,724	0.08%
2018/05/15	2	21.20	2	21.15	21.15	0	20,236	0.00%
2018/05/14	0	0.00	43	21.15	21.20	-43	21,219	-0.20%
2018/05/11	0	0.00	6	20.89	20.90	-6	20,891	-0.03%
2018/05/10	3	20.72	4	20.75	20.80	-1	20,762	0.00%
2018/05/09	10	20.70	0	0.00	20.70	10	20,623	0.05%
2018/05/08	0	0.00	2	20.78	20.70	-2	20,609	-0.01%
2018/05/07	6	20.63	2	20.70	20.70	4	20,482	0.02%
2018/05/04	17	20.61	5	20.71	20.70	12	20,229	0.06%
2018/05/03	7	20.68	6	20.67	20.55	1	19,964	0.01%
2018/05/02	17	20.89	15	20.85	20.85	2	19,853	0.01%
2018/04/30	4	20.75	4	20.99	21.00	0	19,823	0.00%
2018/04/26	11	20.36	35	20.51	20.55	-24	19,337	-0.12%
2018/04/25	3	20.13	2	20.23	20.25	1	18,756	0.01%
2018/04/24	0	0.00	5	20.10	20.25	-5	18,750	-0.03%
2018/04/23	11	20.21	10	20.30	20.15	1	18,664	0.01%
2018/04/20	6	20.30	15.2	20.29	20.35	-9.2	18,459	-0.05%
2018/04/18	0	0.00	5	20.10	20.10	-5	18,405	-0.03%
2018/04/16	0	0.00	3.7	20.05	20.15	-3.7	18,419	-0.02%
2018/04/13	2	20.05	20	20.15	20.05	-18	18,429	-0.10%
2018/04/12	0	20.05	0	0.00	20.10	0	18,673	0.00%
2018/04/11	30	19.93	0	0.00	20.00	30	18,618	0.16%
2018/04/10	5	19.80	60	19.79	19.80	-55	18,443	-0.30%
2018/04/09	0	0.00	2	19.65	19.60	-2	18,617	-0.01%
2018/04/03	9	19.42	1	19.55	19.45	8	18,393	0.04%
2018/04/02	4	19.50	4.5	19.52	19.50	-0.5	18,244	0.00%
2018/03/31	1.2	19.56	1.5	19.60	19.55	-0.3	18,130	0.00%
2018/03/30	5	19.54	18	19.51	19.50	-13	18,148	-0.07%
2018/03/29	7	19.49	19	19.58	19.60	-12	18,061	-0.07%
2018/03/28	28	19.43	0	0.00	19.50	28	17,940	0.16%
2018/03/27	3	19.50	0	0.00	19.45	3	17,863	0.02%
2018/03/26	6	19.35	0	0.00	19.35	6	17,556	0.03%
2018/03/23	61	19.40	0	0.00	19.40	61	17,404	0.35%
2018/03/22	8	19.60	0	0.00	19.60	8	17,160	0.05%
2018/03/21	23	19.60	0	0.00	19.60	23	17,019	0.14%
2018/03/20	16.1	19.53	0	0.00	19.50	16.1	17,193	0.09%
2018/03/19	41.9	19.54	2	19.55	19.60	39.9	17,095	0.23%
2018/03/16	3	19.32	0	0.00	19.30	3	16,798	0.02%
2018/03/13	1	19.50	2	19.50	19.55	-1	16,419	-0.01%
2018/03/08	4	19.34	13	19.40	19.35	-9	16,711	-0.05%
2018/03/07	3	19.32	2	19.38	19.40	1	16,752	0.01%
2018/03/06	7	19.29	20	19.35	19.35	-13	17,009	-0.08%
2018/03/05	6	19.33	2	19.25	19.20	4	17,229	0.02%
2018/03/02	2	19.30	0	0.00	19.35	2	17,120	0.01%
2018/03/01	2	19.45	0	0.00	19.40	2	17,038	0.01%
2018/02/27	1	19.45	0	0.00	19.35	1	16,915	0.01%
2018/02/23	4	19.31	1.1	19.35	19.30	2.9	16,730	0.02%
2018/02/22	3	19.25	1	19.30	19.30	2	17,184	0.01%
2018/02/21	13	19.07	6.3	19.25	19.30	6.7	17,463	0.04%
2018/02/12	3	18.80	1	18.80	18.80	2	17,075	0.01%
2018/02/09	2	18.75	1	18.85	18.70	1	16,791	0.01%
2018/02/08	3	18.88	6	18.93	18.90	-3	16,543	-0.02%
2018/02/07	12	18.83	18	18.84	18.65	-6	16,492	-0.04%
2018/02/06	30	18.54	4.3	18.66	18.50	25.7	16,036	0.16%
2018/02/05	6	19.08	6	19.10	19.10	0	14,890	0.00%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/02/01	2	19.30	0	0.00	19.30	2	14,743	0.01%
2018/01/31	2	19.20	5	19.20	19.20	-3	14,772	-0.02%
2018/01/30	1	19.40	0	0.00	19.30	1	14,652	0.01%
2018/01/29	0	0.00	0.1	19.50	19.50	-0.1	14,592	0.00%
2018/01/26	3	19.40	3	19.45	19.45	0	14,560	0.00%
2018/01/25	4	19.36	7	19.41	19.50	-3	14,466	-0.02%
2018/01/24	5	19.31	14	19.32	19.45	-9	14,371	-0.06%
2018/01/23	1	19.45	5	19.50	19.55	-4	14,207	-0.03%
2018/01/22	2	19.55	10	19.60	19.60	-8	14,192	-0.06%
2018/01/18	0	0.00	10	19.55	19.55	-10	14,103	-0.07%
2018/01/17	2	19.45	10	19.45	19.50	-8	14,104	-0.06%
2018/01/15	0	0.00	2	19.50	19.50	-2	13,804	-0.01%
2018/01/11	2	19.48	2	19.60	19.55	0	13,433	0.00%
2018/01/10	5	19.50	0	0.00	19.60	5	13,576	0.04%
2018/01/09	3	19.50	2	19.55	19.60	1	13,486	0.01%
2018/01/08	0	0.00	8	19.57	19.60	-8	13,493	-0.06%
2018/01/05	3	19.30	0	0.00	19.35	3	13,108	0.02%
2018/01/04	0	19.25	10	19.25	19.30	-10	13,178	-0.08%
2018/01/03	0	0.00	5	19.31	19.35	-5	13,256	-0.04%
2018/01/02	0	0.00	5	18.85	18.90	-5	12,821	-0.04%