玉山金 (2884)-群益金鼎-東門券商分點個股進出

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
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,784張
產業
上市金融類股
3166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－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/05/23	3	28.30	6.4	28.63	28.65	-3.4	29,765	-0.01%
2024/05/22	19	28.59	4	28.90	28.50	15	28,969	0.05%
2024/05/21	11	28.87	3	28.95	28.85	8	28,352	0.03%
2024/05/20	0.2	29.25	14.8	29.22	29.40	-14.7	27,499	-0.05%
2024/05/17	0	0.00	72.9	29.01	29.00	-72.9	26,294	-0.28%
2024/05/16	3	28.22	0.1	28.20	28.30	2.9	25,180	0.01%
2024/05/15	6.2	28.05	2.4	28.23	28.00	3.8	24,945	0.02%
2024/05/14	3.5	27.98	7	27.97	27.90	-3.5	25,005	-0.01%
2024/05/13	7.2	28.29	0	0.00	28.30	7.2	25,333	0.03%
2024/05/10	0.1	28.10	7.2	28.44	28.50	-7.1	25,250	-0.03%
2024/05/09	5	28.02	7	28.17	27.90	-2	25,063	-0.01%
2024/05/08	13	28.23	11.8	28.10	28.25	1.2	24,971	0.00%
2024/05/07	1	28.20	21.4	28.07	28.20	-20.4	24,922	-0.08%
2024/05/06	2	27.85	11.6	28.02	28.10	-9.5	24,685	-0.04%
2024/05/03	3.1	27.62	9	27.72	27.60	-5.9	24,200	-0.02%
2024/05/02	2	27.55	1.9	27.62	27.45	0.1	24,077	0.00%
2024/04/30	14.2	27.65	1.2	27.60	27.40	13	24,007	0.05%
2024/04/29	7.8	27.56	32.2	27.48	27.65	-24.4	23,856	-0.10%
2024/04/26	1	27.10	25	27.14	27.10	-24	23,407	-0.10%
2024/04/25	6	26.95	0	0.00	27.15	6	23,519	0.03%
2024/04/24	5	27.25	1	27.35	27.05	4	23,463	0.02%
2024/04/23	10	27.25	7	27.24	27.20	3	23,582	0.01%
2024/04/22	0.1	26.95	18	26.98	27.05	-18	23,508	-0.08%
2024/04/19	25.6	26.51	8	26.54	26.55	17.6	23,286	0.08%
2024/04/18	3	26.62	30.3	26.96	27.00	-27.3	22,782	-0.12%
2024/04/17	4	26.42	2	26.50	26.50	2	22,603	0.01%
2024/04/16	46.1	26.44	0	0.00	26.30	46.1	22,238	0.21%
2024/04/15	5.5	26.97	1	27.10	27.05	4.5	21,578	0.02%
2024/04/12	2	27.08	1	27.05	27.10	1	21,487	0.00%
2024/04/11	1	27.00	2	27.15	27.25	-1	21,342	0.00%
2024/04/10	3.3	27.14	3	27.18	27.15	0.3	21,272	0.00%
2024/04/09	0	0.00	10.1	27.20	27.30	-10.1	21,201	-0.05%
2024/04/08	3	26.90	0	0.00	27.15	3	21,091	0.01%
2024/04/03	16.6	26.96	0.1	27.00	26.90	16.5	20,964	0.08%
2024/04/02	3	27.23	5.3	27.29	27.30	-2.3	20,732	-0.01%
2024/04/01	1.1	27.24	2	27.20	27.35	-0.9	20,725	0.00%
2024/03/29	0.6	27.15	10	27.28	27.25	-9.5	20,636	-0.05%
2024/03/28	4	27.14	8	27.17	27.15	-4	20,438	-0.02%
2024/03/27	11.3	27.22	4.8	27.31	27.20	6.5	20,255	0.03%
2024/03/26	6	27.18	9	27.27	27.35	-3	20,157	-0.01%
2024/03/25	24.4	27.05	2	27.09	27.05	22.4	19,831	0.11%
2024/03/22	2.3	27.09	3	27.07	27.10	-0.7	19,769	0.00%
2024/03/21	20.3	26.80	21.4	26.77	26.75	-1.1	19,355	-0.01%
2024/03/20	21.8	26.58	6.2	26.48	26.50	15.6	19,372	0.08%
2024/03/19	23.2	26.46	38	26.58	26.55	-14.8	19,384	-0.08%
2024/03/18	6	26.48	0	0.00	26.50	6	19,138	0.03%
2024/03/15	5.1	26.10	28	26.08	26.20	-22.9	18,545	-0.12%
2024/03/14	12.7	26.01	3	26.02	26.05	9.7	17,906	0.05%
2024/03/13	1.1	25.70	5	25.68	25.70	-3.9	17,429	-0.02%
2024/03/12	0.1	25.56	0.2	25.60	25.65	-0.1	17,248	0.00%
2024/03/11	15.2	25.40	3	25.43	25.50	12.2	17,255	0.07%
2024/03/08	4	25.29	0.1	25.30	25.30	3.9	17,111	0.02%
2024/03/07	6	25.36	0.5	25.30	25.40	5.5	16,848	0.03%
2024/03/06	1.1	25.35	15	25.38	25.40	-13.9	16,754	-0.08%
2024/03/05	7	25.35	5.3	25.35	25.30	1.7	17,078	0.01%
2024/03/04	0.3	25.35	0	0.00	25.35	0.3	17,106	0.00%
2024/03/01	2	25.18	2.2	25.34	25.35	-0.2	17,143	0.00%
2024/02/29	14.1	25.25	22.1	25.21	25.25	-8	17,045	-0.05%
2024/02/27	5	25.02	2	25.10	25.10	3	16,349	0.02%
2024/02/26	15.5	24.35	19.4	24.41	24.35	-3.9	15,680	-0.02%
2024/02/23	28.8	24.48	0	0.00	24.40	28.8	15,393	0.19%
2024/02/22	3	24.58	0	0.00	24.50	3	15,548	0.02%
2024/02/21	3	24.65	1	24.65	24.65	2	15,462	0.01%
2024/02/20	2	24.80	0	0.00	24.75	2	15,474	0.01%
2024/02/19	2	24.75	1	24.75	24.80	1	15,942	0.01%
2024/02/16	9.7	24.62	0	0.00	24.65	9.7	16,164	0.06%
2024/02/15	8	24.68	0	0.00	24.65	8	16,245	0.05%
2024/02/05	14	24.52	0	0.00	24.50	14	16,018	0.09%
2024/02/02	1	24.80	1	24.85	24.85	0	15,635	0.00%
2024/02/01	0.8	24.85	1.3	24.75	24.90	-0.6	15,583	0.00%
2024/01/31	0	24.80	3.3	24.76	24.75	-3.3	15,622	-0.02%
2024/01/30	19	24.81	0	0.00	24.75	19	15,642	0.12%
2024/01/29	12	24.95	0	0.00	25.00	12	15,754	0.08%
2024/01/26	4	24.94	2	24.85	24.85	2	15,870	0.01%
2024/01/25	0	0.00	5	24.64	24.65	-5	15,891	-0.03%
2024/01/24	6	24.59	0	0.00	24.65	6	15,832	0.04%
2024/01/23	8	24.68	0	0.00	24.65	8	15,780	0.05%
2024/01/22	8.3	24.59	2.3	24.60	24.55	6	15,738	0.04%
2024/01/19	4.7	24.71	10	24.65	24.70	-5.3	15,569	-0.03%
2024/01/18	13	24.63	0	0.00	24.55	13	15,506	0.08%
2024/01/17	16.1	24.72	4	24.61	24.60	12.1	15,396	0.08%
2024/01/16	5.3	24.97	0	0.00	25.00	5.3	15,148	0.03%
2024/01/15	5	25.35	0	0.00	25.40	5	14,957	0.03%
2024/01/12	0.1	25.35	0	0.00	25.35	0.1	15,170	0.00%
2024/01/11	0	0.00	7	25.50	25.40	-7	15,220	-0.05%
2024/01/10	1.8	25.44	0	25.50	25.40	1.8	15,145	0.01%
2024/01/09	4.2	25.64	1	25.65	25.50	3.2	15,226	0.02%
2024/01/08	0.5	25.85	12	25.84	25.80	-11.5	15,229	-0.08%
2024/01/05	0.2	25.65	1	25.70	25.65	-0.9	15,177	-0.01%
2024/01/04	1	25.65	43.3	25.65	25.70	-42.3	15,318	-0.28%
2024/01/03	1.1	25.74	1	25.60	25.60	0.1	15,632	0.00%
2024/01/02	0	0.00	13	25.86	25.90	-13	15,580	-0.08%
2023/12/29	1.1	25.79	0	0.00	25.80	1.1	15,639	0.01%
2023/12/28	1	25.75	1.4	25.75	25.80	-0.4	15,982	0.00%
2023/12/27	0	0.00	6	25.69	25.70	-6	15,958	-0.04%
2023/12/26	0	0.00	7.2	25.48	25.50	-7.2	15,869	-0.05%
2023/12/25	2	25.38	1.6	25.35	25.35	0.4	15,844	0.00%
2023/12/22	0	0.00	1	25.30	25.40	-1	15,902	-0.01%
2023/12/21	3	25.22	5	25.20	25.40	-2	15,928	-0.01%
2023/12/20	10	25.38	0	0.00	25.40	10	15,837	0.06%
2023/12/19	1	25.40	1	25.40	25.50	0	15,759	0.00%
2023/12/18	14.1	25.68	4.2	25.65	25.65	9.9	15,928	0.06%
2023/12/15	41	25.80	0.4	25.70	25.70	40.6	16,006	0.25%
2023/12/14	3	25.72	8	25.68	25.75	-5	15,631	-0.03%
2023/12/13	2.1	25.35	1	25.45	25.45	1.1	15,320	0.01%
2023/12/12	0	25.45	0	0.00	25.50	0	15,780	0.00%
2023/12/08	0	0.00	3.2	25.65	25.60	-3.2	15,933	-0.02%
2023/12/07	0	0.00	5	25.40	25.50	-5	15,995	-0.03%
2023/12/06	0	0.00	3	25.58	25.55	-3	16,053	-0.02%
2023/12/05	0	0.00	1.1	25.30	25.45	-1.1	15,903	-0.01%
2023/12/04	1	25.15	2	25.20	25.25	-1	15,964	-0.01%
2023/12/01	5	25.29	0	0.00	25.25	5	16,050	0.03%
2023/11/30	0	0.00	0.9	25.55	25.60	-0.9	15,938	-0.01%
2023/11/29	0	0.00	2	25.70	25.55	-2	15,390	-0.01%
2023/11/28	0	0.00	7.2	25.65	25.70	-7.2	15,247	-0.05%
2023/11/27	4.1	25.45	2	25.40	25.35	2.1	15,485	0.01%
2023/11/22	2	25.50	0	0.00	25.50	2	15,421	0.01%
2023/11/21	4	25.65	29.1	25.54	25.70	-25.1	15,392	-0.16%
2023/11/20	0	0.00	0.1	25.15	25.20	-0.1	15,160	0.00%
2023/11/17	7.1	25.19	10.1	25.20	25.15	-3	15,128	-0.02%
2023/11/16	0	0.00	73.2	24.86	25.15	-73.2	15,028	-0.49%
2023/11/15	0.1	24.60	10	24.60	24.60	-9.9	14,492	-0.07%
2023/11/14	0.1	24.50	0	0.00	24.50	0.1	14,218	0.00%
2023/11/13	6	24.53	31	24.60	24.50	-25	14,179	-0.18%
2023/11/10	3	24.50	2	24.50	24.50	1	14,489	0.01%
2023/11/09	0.3	24.54	1	24.50	24.45	-0.7	14,577	-0.01%
2023/11/08	0.1	24.55	0	0.00	24.55	0.1	14,809	0.00%
2023/11/07	0	24.50	4.1	24.36	24.50	-4.1	14,679	-0.03%
2023/11/06	0.1	24.65	6	24.58	24.55	-6	14,703	-0.04%
2023/11/03	3.2	24.33	1	24.40	24.35	2.2	14,523	0.01%
2023/11/02	0	0.00	6	24.20	24.15	-6	14,579	-0.04%
2023/11/01	1	23.85	16	23.90	23.85	-15	14,552	-0.10%
2023/10/31	3	23.85	1	23.85	23.85	2	14,678	0.01%
2023/10/30	4.1	23.84	0	0.00	23.85	4.1	14,894	0.03%
2023/10/26	2	23.88	0	0.00	23.80	2	15,070	0.01%
2023/10/24	5.1	23.99	2.1	23.90	23.95	3	15,626	0.02%
2023/10/23	2	23.90	0	0.00	24.05	2	16,228	0.01%
2023/10/20	9.2	24.03	0	0.00	24.00	9.2	16,482	0.06%
2023/10/19	3.1	24.30	5	24.25	24.20	-1.9	16,384	-0.01%
2023/10/17	0	0.00	6	24.70	24.70	-6	16,772	-0.04%
2023/10/16	0	0.00	5	24.65	24.70	-5	16,846	-0.03%
2023/10/13	0.1	24.60	11	24.65	24.65	-10.9	16,874	-0.06%
2023/10/12	4	24.59	0	0.00	24.75	4	17,048	0.02%
2023/10/11	4	24.35	6	24.57	24.60	-2	17,071	-0.01%
2023/10/06	1.2	24.06	0.2	24.20	24.20	1	16,857	0.01%
2023/10/04	11.2	23.88	0	0.00	23.80	11.2	16,918	0.07%
2023/10/03	0	0.00	15	24.15	24.10	-15	16,657	-0.09%
2023/10/02	2.5	24.22	20	24.25	24.15	-17.5	16,730	-0.10%
2023/09/28	2	24.15	0	0.00	24.25	2	17,234	0.01%
2023/09/27	0.1	24.15	0	0.00	24.15	0.1	17,375	0.00%
2023/09/26	1.1	24.20	24.5	24.11	24.15	-23.4	17,441	-0.13%
2023/09/25	3.2	24.29	21	24.20	24.30	-17.9	17,418	-0.10%
2023/09/22	10	24.15	0	0.00	24.10	10	17,676	0.06%
2023/09/21	4.3	24.10	0	0.00	24.05	4.3	17,755	0.02%
2023/09/20	0	0.00	10	24.45	24.35	-10	17,558	-0.06%
2023/09/19	1	24.55	15	24.45	24.45	-14	17,476	-0.08%
2023/09/18	3	24.40	0	0.00	24.45	3	17,648	0.02%
2023/09/15	3.2	24.68	13.2	24.86	24.40	-10	17,710	-0.06%
2023/09/14	0.2	24.35	9.4	24.65	24.80	-9.2	17,220	-0.05%
2023/09/13	9.2	24.29	0.4	24.35	24.30	8.8	17,044	0.05%
2023/09/12	2.2	24.15	20	24.15	24.25	-17.8	17,281	-0.10%
2023/09/11	2	24.21	0	0.00	24.15	2	17,201	0.01%
2023/09/08	4.2	24.23	0	0.00	24.20	4.2	17,161	0.02%
2023/09/07	7.3	24.25	5	24.21	24.20	2.3	17,201	0.01%
2023/09/06	1	24.48	0	24.45	24.35	1	17,154	0.01%
2023/09/05	1	24.50	0	0.00	24.50	1	17,051	0.01%
2023/09/04	6.6	24.62	0	0.00	24.60	6.6	17,088	0.04%
2023/09/01	6	24.61	0	0.00	24.55	6	17,206	0.03%
2023/08/31	13.3	24.58	0	0.00	24.45	13.3	17,334	0.08%
2023/08/30	0.9	24.90	1	24.80	24.80	-0.1	17,105	0.00%
2023/08/29	1.2	24.61	0	0.00	24.60	1.2	17,267	0.01%
2023/08/28	3	24.62	2	24.55	24.50	1	17,312	0.01%
2023/08/25	2.4	24.40	0	0.00	24.35	2.4	17,853	0.01%
2023/08/24	58.2	24.49	2	24.40	24.40	56.2	17,935	0.31%
2023/08/23	1	24.55	1	24.60	24.55	0	17,763	0.00%
2023/08/22	1.1	24.66	0	24.80	24.65	1.1	17,798	0.01%
2023/08/21	0.1	24.90	0	0.00	24.85	0.1	17,833	0.00%
2023/08/17	6.1	24.58	4.4	24.40	24.50	1.7	17,943	0.01%
2023/08/16	4.4	24.58	0	0.00	24.55	4.4	17,968	0.02%
2023/08/15	9.1	25.21	0	0.00	25.00	9.1	18,074	0.05%
2023/08/14	3.4	25.51	3.2	25.51	25.35	0.2	18,157	0.00%
2023/08/11	0.1	25.85	0	0.00	25.70	0.1	18,303	0.00%
2023/08/10	1.6	25.95	1.2	25.76	25.85	0.4	18,654	0.00%
2023/08/08	2	25.60	6	25.77	25.60	-4	18,629	-0.02%
2023/08/07	0	25.75	0	0.00	25.75	0	18,521	0.00%
2023/08/04	1	25.55	0	0.00	25.55	1	19,029	0.01%
2023/08/02	3.1	25.69	3	25.77	25.65	0.1	19,034	0.00%
2023/08/01	3	25.90	0	0.00	25.95	3	18,926	0.02%
2023/07/31	0.8	25.95	10	26.00	25.85	-9.3	18,911	-0.05%
2023/07/28	1	26.00	0	0.00	25.95	1	18,840	0.01%
2023/07/27	17.3	25.95	0	0.00	26.00	17.3	19,073	0.09%
2023/07/26	13	26.77	60.8	26.78	26.95	-47.8	18,746	-0.26%
2023/07/21	1	26.60	2.6	26.57	26.45	-1.6	17,922	-0.01%
2023/07/20	0	26.45	1.1	26.55	26.60	-1.1	17,686	-0.01%
2023/07/19	6	26.44	0.2	26.40	26.45	5.8	17,536	0.03%
2023/07/18	10	26.50	0	0.00	26.45	10	17,454	0.06%
2023/07/17	0	0.00	7	26.41	26.45	-7	17,439	-0.04%
2023/07/14	0	0.00	6.1	26.15	26.30	-6.1	17,330	-0.04%
2023/07/13	0.2	26.00	0	0.00	26.00	0.2	17,212	0.00%
2023/07/10	22.1	25.42	28.3	25.57	25.45	-6.3	17,133	-0.04%
2023/07/07	25.2	25.53	0	0.00	25.55	25.2	17,090	0.15%
2023/07/06	3.7	25.95	2	26.00	25.80	1.7	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	1	26.00	0.1	26.10	26.05	0.9	16,516	0.01%
2023/07/03	5.3	26.15	2	26.10	26.20	3.3	17,050	0.02%
2023/06/30	2.6	25.85	6	26.10	26.05	-3.4	17,383	-0.02%
2023/06/29	9.2	26.00	8	25.95	25.95	1.2	17,356	0.01%
2023/06/28	0.1	26.15	11	26.15	26.10	-10.9	17,343	-0.06%
2023/06/27	0	0.00	3	26.15	26.20	-3	17,375	-0.02%
2023/06/26	0	0.00	52	26.38	26.35	-52	17,445	-0.30%
2023/06/21	1	26.25	0.2	26.40	26.40	0.9	17,372	0.00%
2023/06/20	1	26.15	2.1	26.20	26.30	-1.1	17,509	-0.01%
2023/06/19	1.1	26.10	28.9	26.10	26.30	-27.8	17,602	-0.16%
2023/06/15	1	26.15	12	26.20	26.25	-11	17,695	-0.06%
2023/06/14	0	0.00	80	26.30	26.25	-80	18,005	-0.44%
2023/06/13	0	0.00	0.1	26.35	26.30	-0.1	18,799	0.00%
2023/06/12	42.9	26.17	0	0.00	26.20	42.9	18,972	0.23%
2023/06/09	0	0.00	4.6	26.58	26.50	-4.6	19,209	-0.02%
2023/06/08	1.1	26.50	2	26.50	26.60	-0.9	19,690	0.00%
2023/06/07	0	26.55	2.4	26.59	26.70	-2.4	20,013	-0.01%
2023/06/06	0.1	26.55	7.3	26.70	26.55	-7.2	20,186	-0.04%
2023/06/05	0	0.00	7.3	26.39	26.35	-7.3	20,288	-0.04%
2023/06/02	0	0.00	23.4	26.05	26.00	-23.4	20,283	-0.12%
2023/05/30	2.1	25.95	16	25.90	25.90	-13.9	20,093	-0.07%
2023/05/29	1	25.80	0	0.00	25.80	1	20,295	0.00%
2023/05/26	14	25.74	5.9	25.79	25.75	8.1	21,019	0.04%
2023/05/25	38.8	25.88	15	25.85	25.80	23.8	21,338	0.11%
2023/05/24	10	25.98	1	26.00	26.10	9	21,844	0.04%
2023/05/23	10.1	26.10	0.2	26.10	26.10	9.9	24,309	0.04%
2023/05/22	21	26.22	2.1	26.27	26.20	18.9	24,670	0.08%
2023/05/19	20	26.21	3	26.20	26.30	17	24,822	0.07%
2023/05/18	10	25.95	36	25.94	26.00	-26	24,535	-0.11%
2023/05/17	4	25.55	50.2	25.75	25.90	-46.2	24,518	-0.19%
2023/05/16	7	25.49	41	25.54	25.70	-34	24,504	-0.14%
2023/05/15	2	25.30	2	25.30	25.30	0	24,649	0.00%
2023/05/12	0.4	25.25	2	25.20	25.25	-1.6	24,732	-0.01%
2023/05/11	0	0.00	52	25.43	25.45	-52	24,717	-0.21%
2023/05/10	11	25.35	29	25.10	25.50	-18	24,967	-0.07%
2023/05/09	3	24.97	10.8	24.98	25.05	-7.8	24,612	-0.03%
2023/05/08	0	0.00	20	25.00	24.95	-20	24,684	-0.08%
2023/05/05	1	24.80	3.9	24.91	24.95	-2.9	24,564	-0.01%
2023/05/04	0	0.00	3.5	24.82	24.90	-3.5	24,734	-0.01%
2023/05/03	2.1	24.70	6	24.72	24.80	-3.9	24,849	-0.02%
2023/05/02	22.5	24.72	2	24.65	24.90	20.5	25,028	0.08%
2023/04/27	3.1	24.76	0	0.00	24.80	3.1	25,915	0.01%
2023/04/26	0	0.00	56.1	24.97	24.95	-56.1	26,074	-0.22%
2023/04/25	0	0.00	3	25.00	24.95	-3	26,059	-0.01%
2023/04/24	1.1	24.71	0	0.00	25.00	1.1	26,186	0.00%
2023/04/21	3.6	24.90	1	24.90	24.85	2.6	26,318	0.01%
2023/04/20	1.5	24.88	25.5	24.90	24.90	-24	26,408	-0.09%
2023/04/19	0.5	25.06	0.1	25.05	25.05	0.4	26,893	0.00%
2023/04/18	0	25.20	3	25.22	25.30	-3	26,824	-0.01%
2023/04/17	2.1	25.25	5.2	25.18	25.25	-3.1	26,845	-0.01%
2023/04/14	0.2	25.30	16	25.33	25.45	-15.9	26,928	-0.06%
2023/04/13	0.2	25.23	1	25.25	25.30	-0.9	26,870	0.00%
2023/04/12	1	25.15	0	0.00	25.30	1	26,846	0.00%
2023/04/10	2.2	24.95	1.5	25.00	25.00	0.7	26,754	0.00%
2023/04/07	7	24.96	5.3	25.15	25.00	1.8	26,718	0.01%
2023/04/06	0	0.00	30.8	25.45	25.45	-30.8	26,524	-0.12%
2023/03/31	3.1	25.15	2	25.20	25.30	1.1	25,953	0.00%
2023/03/30	39	24.95	4	24.95	25.00	35	25,577	0.14%
2023/03/29	1.1	24.90	2.2	24.88	24.90	-1.1	25,366	0.00%
2023/03/28	10.1	24.74	20	24.80	24.80	-9.9	25,574	-0.04%
2023/03/27	0	0.00	2.3	24.74	24.70	-2.3	25,631	-0.01%
2023/03/24	16	24.64	40	24.55	24.70	-24	25,780	-0.09%
2023/03/23	1.3	24.55	52	24.59	24.65	-50.7	25,780	-0.20%
2023/03/22	1	24.35	2	24.40	24.45	-1	25,746	0.00%
2023/03/21	1.1	23.99	0	0.00	23.95	1.1	25,969	0.00%
2023/03/20	8.4	23.65	0	0.00	23.75	8.4	25,940	0.03%
2023/03/17	2.2	23.71	7.2	23.74	23.70	-5.1	25,820	-0.02%
2023/03/16	22.3	23.56	0	0.00	23.55	22.3	25,737	0.09%
2023/03/15	26.3	24.06	6	24.20	24.00	20.3	25,346	0.08%
2023/03/14	37.4	24.06	0	0.00	24.05	37.4	25,227	0.15%
2023/03/13	17.6	24.26	2.1	24.30	24.35	15.5	24,999	0.06%
2023/03/10	13.2	24.60	15	24.56	24.55	-1.8	24,830	-0.01%
2023/03/09	12.5	24.85	2	24.85	24.85	10.5	24,730	0.04%
2023/03/08	25.2	25.00	1	24.90	25.00	24.2	25,046	0.10%
2023/03/07	6	24.88	0.1	25.00	25.00	5.9	25,186	0.02%
2023/03/06	24.5	24.84	2	24.85	24.85	22.5	25,275	0.09%
2023/03/03	18.5	24.69	2	24.70	24.65	16.5	25,394	0.06%
2023/03/02	13.4	24.70	4.1	24.73	24.70	9.3	25,413	0.04%
2023/03/01	9.4	24.76	0.3	24.80	24.80	9.1	25,464	0.04%
2023/02/24	15.4	24.90	0	0.00	24.95	15.4	25,274	0.06%
2023/02/23	5	24.93	2	24.93	24.95	3	24,712	0.01%
2023/02/22	43.4	24.77	36	24.81	24.90	7.4	24,520	0.03%
2023/02/21	159.9	24.71	45	24.71	24.75	114.9	24,211	0.47%	大買/鉅額交易
2023/02/20	21	25.92	8	26.01	26.00	13	22,032	0.06%
2023/02/17	0	0.00	112.5	25.38	25.40	-112.5	22,020	-0.51%	大賣/鉅額交易
2023/02/16	3.1	25.10	0.2	25.15	25.10	2.9	22,302	0.01%
2023/02/15	3	25.17	0	0.00	25.05	3	22,859	0.01%
2023/02/14	6.1	25.33	4.2	25.27	25.25	1.9	22,744	0.01%
2023/02/13	57	24.80	6	24.98	25.20	51	22,744	0.22%
2023/02/10	4	24.70	0.1	24.75	24.70	3.9	22,403	0.02%
2023/02/09	3.1	24.60	0.5	24.70	24.60	2.5	22,403	0.01%
2023/02/08	18.1	24.55	0	0.00	24.50	18.1	22,448	0.08%
2023/02/07	69.3	24.49	0	0.00	24.40	69.3	22,204	0.31%
2023/02/06	4.3	24.60	0	0.00	24.50	4.3	22,109	0.02%
2023/02/03	2.1	24.68	0	0.00	24.70	2.1	21,991	0.01%
2023/02/02	0.4	24.76	0.3	24.78	24.65	0.1	22,066	0.00%
2023/02/01	1.8	24.68	0	0.00	24.65	1.8	21,983	0.01%
2023/01/31	10.3	24.60	11	24.55	24.50	-0.8	22,091	0.00%
2023/01/30	4.1	24.48	6.1	24.63	24.90	-1.9	21,892	-0.01%
2023/01/17	18.5	24.16	0	0.00	24.15	18.5	21,493	0.09%
2023/01/16	2	24.50	2	24.55	24.45	0	21,542	0.00%
2023/01/13	0	0.00	1	24.30	24.25	-1	21,747	0.00%
2023/01/12	8	24.18	1	24.15	24.05	7	22,253	0.03%
2023/01/11	4.1	24.25	0	0.00	24.20	4.1	22,618	0.02%
2023/01/10	0.6	24.46	15	24.42	24.50	-14.4	23,176	-0.06%
2023/01/09	0.2	24.45	38	24.52	24.60	-37.9	23,482	-0.16%
2023/01/06	1	24.00	1.2	24.00	23.95	-0.2	23,520	0.00%
2023/01/04	9.3	23.84	0	0.00	23.80	9.3	24,469	0.04%
2023/01/03	4.1	23.89	0	0.00	24.00	4.1	24,994	0.02%
2022/12/29	42	24.00	0	0.00	24.10	42	25,674	0.16%
2022/12/28	2	24.10	0	0.00	24.05	2	25,844	0.01%
2022/12/26	0	0.00	1	24.20	24.15	-1	26,483	0.00%
2022/12/23	2.1	24.05	0	0.00	24.10	2.1	26,908	0.01%
2022/12/22	1.5	24.21	2	24.35	24.35	-0.5	27,330	0.00%
2022/12/21	49.7	24.12	0	0.00	24.10	49.7	27,681	0.18%
2022/12/20	10	24.02	0	0.00	24.00	10	27,990	0.04%
2022/12/19	1	24.20	0	0.00	24.30	1	28,030	0.00%
2022/12/16	1.1	24.40	0	0.00	24.25	1.1	28,079	0.00%
2022/12/15	2	24.53	0	0.00	24.60	2	28,313	0.01%
2022/12/13	0.4	24.36	5	24.20	24.20	-4.7	28,309	-0.02%
2022/12/12	5	24.50	0	0.00	24.55	5	27,953	0.02%
2022/12/09	3	24.65	1	24.65	24.65	2	28,309	0.01%
2022/12/08	0.1	24.45	29	24.56	24.65	-29	28,421	-0.10%
2022/12/07	0	0.00	2	24.38	24.40	-2	28,384	-0.01%
2022/12/06	2.5	24.16	0	0.00	24.20	2.5	28,176	0.01%
2022/12/05	4	24.40	0	0.00	24.25	4	28,230	0.01%
2022/12/02	9.2	24.32	0	0.00	24.15	9.2	28,164	0.03%
2022/12/01	4.1	24.75	0	0.00	24.60	4.1	28,065	0.01%
2022/11/30	1.1	24.69	1	24.60	24.80	0.1	27,907	0.00%
2022/11/29	0.1	24.35	1.5	24.31	24.50	-1.4	27,597	-0.01%
2022/11/28	6	23.80	0	0.00	24.10	6	27,285	0.02%
2022/11/25	8	24.12	1	24.15	24.15	7	27,359	0.03%
2022/11/24	1.1	24.15	0	0.00	24.25	1.1	27,342	0.00%
2022/11/23	2.1	23.95	2	24.00	24.00	0.1	27,320	0.00%
2022/11/22	3.1	23.69	0	0.00	23.75	3.1	27,186	0.01%
2022/11/21	2	23.55	1	23.75	23.75	1	27,053	0.00%
2022/11/18	5.4	23.62	0	0.00	23.70	5.4	26,863	0.02%
2022/11/17	19	23.67	16	23.84	23.75	3	26,730	0.01%
2022/11/16	0.1	24.10	0	0.00	24.00	0.1	26,587	0.00%
2022/11/15	10.2	24.15	4.1	24.06	24.20	6	26,305	0.02%
2022/11/14	2.2	23.96	4.1	24.00	24.05	-1.9	25,900	-0.01%
2022/11/11	4.5	23.67	18.5	23.87	24.00	-14	25,449	-0.05%
2022/11/10	9.2	23.24	0	0.00	23.20	9.2	24,852	0.04%
2022/11/09	12.3	23.42	0	0.00	23.45	12.3	24,785	0.05%
2022/11/08	5	23.47	0	0.00	23.50	5	24,490	0.02%
2022/11/07	0.4	23.25	1	23.45	23.50	-0.6	24,427	0.00%
2022/11/04	3.1	22.95	0	0.00	23.05	3.1	24,457	0.01%
2022/11/03	6.1	23.05	0	0.00	23.05	6.1	24,429	0.03%
2022/11/02	26	23.27	0	0.00	23.25	26	24,583	0.11%
2022/11/01	0	0.00	3.5	23.36	23.40	-3.5	24,560	-0.01%
2022/10/31	0	0.00	2	23.35	23.20	-2	24,549	-0.01%
2022/10/28	0.1	23.10	1	23.20	23.15	-1	24,458	0.00%
2022/10/27	5.6	23.16	0	0.00	23.10	5.6	24,668	0.02%
2022/10/26	1.2	23.21	5.1	23.24	23.20	-4	24,592	-0.02%
2022/10/25	13.1	22.59	6	22.68	22.80	7.1	24,368	0.03%
2022/10/24	3.4	22.75	2	22.90	22.85	1.4	24,346	0.01%
2022/10/21	5.1	23.15	11	22.96	22.95	-5.9	24,367	-0.02%
2022/10/20	9.5	22.09	2	22.30	22.55	7.5	24,420	0.03%
2022/10/19	36.4	22.81	0	0.00	22.50	36.4	24,148	0.15%
2022/10/18	15	22.92	0	0.00	23.00	15	24,006	0.06%
2022/10/17	37.2	23.05	53.1	23.12	23.10	-16	23,675	-0.07%
2022/10/14	16.5	23.63	1	23.65	23.55	15.5	23,619	0.07%
2022/10/13	26.7	23.76	8	23.95	23.75	18.7	23,349	0.08%
2022/10/12	9.1	24.24	8.5	24.20	24.60	0.7	22,797	0.00%
2022/10/11	76	24.64	0	0.00	24.40	76	22,867	0.33%
2022/10/07	4.7	25.30	0	0.00	25.30	4.7	22,305	0.02%
2022/10/06	24.1	25.32	3	25.25	25.45	21.1	22,453	0.09%
2022/10/05	25	25.30	0	0.00	25.25	25	22,312	0.11%
2022/10/04	5.2	25.33	0	0.00	25.30	5.2	22,603	0.02%
2022/10/03	16	25.42	1.5	25.42	25.35	14.5	23,041	0.06%
2022/09/30	19.6	25.83	1	25.95	25.75	18.6	22,887	0.08%
2022/09/29	13	25.99	0	0.00	26.10	13	22,759	0.06%
2022/09/28	9	26.14	1.1	26.15	26.10	7.9	22,658	0.03%
2022/09/27	5.9	26.18	1	26.15	26.15	4.9	22,376	0.02%
2022/09/26	4.1	26.43	0.5	26.45	26.35	3.6	22,217	0.02%
2022/09/23	1.7	26.80	0	0.00	26.75	1.7	22,276	0.01%
2022/09/22	9.3	26.85	0	0.00	26.80	9.3	22,245	0.04%
2022/09/21	0.1	27.40	0	0.00	27.30	0.1	21,945	0.00%
2022/09/20	0.4	27.50	0.1	27.60	27.40	0.3	21,898	0.00%
2022/09/19	1.1	27.45	1	27.45	27.40	0.1	21,916	0.00%
2022/09/16	2	27.33	2	27.38	27.40	0	21,998	0.00%
2022/09/15	0.8	27.45	0	0.00	27.55	0.8	21,723	0.00%
2022/09/14	1	27.55	0	0.00	27.40	1	21,826	0.00%
2022/09/13	0.1	27.85	0.4	27.85	27.75	-0.4	21,825	0.00%
2022/09/12	0	27.70	0	0.00	27.75	0	21,909	0.00%
2022/09/08	2	27.48	0	0.00	27.50	2	22,215	0.01%
2022/09/07	3.9	27.45	0	0.00	27.30	3.9	22,493	0.02%
2022/09/06	2	27.78	0	0.00	27.80	2	22,502	0.01%
2022/09/05	1.3	27.55	0	0.00	27.55	1.3	22,607	0.01%
2022/09/02	11.5	27.62	0	0.00	27.60	11.5	22,677	0.05%
2022/09/01	137.7	27.69	11	27.67	27.65	126.7	22,680	0.56%	大買/鉅額交易
2022/08/31	0.6	28.00	5	27.85	28.20	-4.4	22,507	-0.02%
2022/08/30	6.2	27.61	0	0.00	27.65	6.2	22,279	0.03%
2022/08/29	2.2	27.68	0	0.00	27.70	2.2	22,262	0.01%
2022/08/26	11	28.00	0	0.00	28.00	11	22,205	0.05%
2022/08/25	11.7	27.90	0	0.00	27.80	11.7	22,389	0.05%
2022/08/24	1.2	27.58	0	0.00	27.65	1.2	22,660	0.01%
2022/08/23	0.1	27.70	1	27.70	27.55	-0.9	23,486	0.00%
2022/08/22	6.2	27.86	3.7	27.83	27.80	2.5	23,625	0.01%
2022/08/19	1.1	27.96	95.9	28.10	28.05	-94.8	23,772	-0.40%
2022/08/18	14.3	28.09	10	28.05	28.05	4.3	24,571	0.02%
2022/08/17	4.1	28.16	0	0.00	28.25	4.1	24,592	0.02%
2022/08/16	3.5	28.23	0	0.00	28.30	3.5	24,579	0.01%
2022/08/15	2	28.40	0.3	28.55	28.35	1.8	24,915	0.01%
2022/08/12	1.1	28.31	1	28.45	28.45	0.1	25,136	0.00%
2022/08/11	4	28.50	0.1	28.50	28.50	3.9	25,489	0.02%
2022/08/10	2.1	28.15	3.1	28.20	28.15	-1.1	25,919	0.00%
2022/08/09	3	27.95	2	28.05	28.10	1	26,201	0.00%
2022/08/08	6.1	27.51	0	0.00	27.60	6.1	26,293	0.02%
2022/08/05	0.1	27.52	0	0.00	27.55	0.1	26,864	0.00%
2022/08/04	0.2	27.21	3	27.25	27.30	-2.8	27,340	-0.01%
2022/08/03	12.4	27.02	14	26.99	27.20	-1.6	27,583	-0.01%
2022/08/02	0.9	27.20	3	27.40	27.35	-2.1	28,013	-0.01%
2022/08/01	2.6	27.34	0	0.00	27.20	2.6	28,162	0.01%
2022/07/29	3.6	27.20	0	0.00	27.50	3.6	28,435	0.01%
2022/07/28	22.5	27.50	7	27.53	27.65	15.5	28,289	0.05%
2022/07/27	14	29.23	6	29.17	29.35	8	28,025	0.03%
2022/07/26	2.1	29.25	0	0.00	29.20	2.1	27,904	0.01%
2022/07/25	25	29.35	8	29.39	29.15	17	27,790	0.06%
2022/07/22	1	28.96	1.1	28.55	29.05	-0.1	27,909	0.00%
2022/07/20	5.2	28.12	0	0.00	27.85	5.2	27,933	0.02%
2022/07/19	0	0.00	1	27.85	27.85	-1	27,927	0.00%
2022/07/18	0	27.80	13.1	27.83	28.00	-13	28,027	-0.05%
2022/07/15	5	27.10	5.5	27.21	27.20	-0.5	27,870	0.00%
2022/07/13	11	27.06	4	27.10	27.10	7	27,947	0.03%
2022/07/12	4.8	26.63	1	26.50	26.50	3.8	28,125	0.01%
2022/07/11	22.2	27.15	6	27.42	27.05	16.2	27,990	0.06%
2022/07/07	11	28.50	0	0.00	28.60	11	28,510	0.04%
2022/07/06	9.1	28.87	0	0.00	28.60	9.1	28,719	0.03%
2022/07/05	3	29.08	16	29.05	29.05	-13	29,133	-0.04%
2022/07/01	5	28.95	2	29.00	29.10	3	30,456	0.01%
2022/06/30	5	29.15	0.2	29.40	29.00	4.8	30,507	0.02%
2022/06/29	2	29.50	0	0.00	29.40	2	30,565	0.01%
2022/06/28	0	0.00	3	29.63	29.70	-3	30,665	-0.01%
2022/06/27	0	0.00	5	29.90	29.70	-5	30,904	-0.02%
2022/06/24	10	29.60	7	29.57	29.65	3	31,025	0.01%
2022/06/23	0.1	29.20	71.1	29.37	29.40	-71	31,097	-0.23%
2022/06/22	2.2	28.93	0	0.00	28.95	2.2	30,976	0.01%
2022/06/21	20	29.55	0	0.00	29.50	20	30,840	0.06%
2022/06/20	9	29.02	3	29.40	29.00	6	30,838	0.02%
2022/06/17	23	29.12	8	29.35	29.10	15	30,830	0.05%
2022/06/16	1	29.80	15	29.67	29.50	-14	30,482	-0.05%
2022/06/15	138.1	29.10	3	29.30	29.15	135.1	30,603	0.44%	大買/鉅額交易
2022/06/14	2.3	29.30	1	28.90	29.45	1.3	30,745	0.00%
2022/06/13	0	28.95	3.6	28.90	28.90	-3.6	30,810	-0.01%
2022/06/10	8	29.01	0	0.00	29.15	8	30,665	0.03%
2022/06/09	22	29.23	5	29.10	29.15	17	30,719	0.06%
2022/06/08	5.5	29.46	0	0.00	29.50	5.5	30,664	0.02%
2022/06/07	1	29.40	3	29.45	29.35	-2	30,891	-0.01%
2022/06/06	1	29.55	0	0.00	29.60	1	31,008	0.00%
2022/06/02	5.9	29.61	9.7	29.56	29.55	-3.8	31,306	-0.01%
2022/06/01	5.3	30.16	5	30.00	29.80	0.3	31,558	0.00%
2022/05/31	1.7	30.08	0	0.00	30.60	1.7	31,353	0.01%
2022/05/30	1	29.95	17.1	29.91	30.05	-16.1	30,566	-0.05%
2022/05/27	0.1	29.40	23.1	29.23	29.40	-22.9	30,477	-0.08%
2022/05/26	43.2	28.80	4.2	28.94	28.80	39	30,519	0.13%
2022/05/25	1	29.50	49	29.60	29.55	-48	30,243	-0.16%
2022/05/24	5.3	29.65	1	29.50	29.45	4.3	30,635	0.01%
2022/05/23	8	29.35	3	29.52	29.45	5	30,589	0.02%
2022/05/20	1	28.90	0.2	29.05	28.90	0.8	30,556	0.00%
2022/05/19	74.1	28.76	15	28.78	28.75	59.1	30,358	0.19%
2022/05/18	30.8	29.24	0	0.00	29.60	30.8	29,968	0.10%
2022/05/17	21	28.87	0	0.00	28.60	21	29,719	0.07%
2022/05/16	23	29.14	47	29.06	29.10	-24	29,628	-0.08%
2022/05/13	5.3	29.21	12.9	29.29	29.45	-7.5	29,513	-0.03%
2022/05/12	4.5	29.44	27	29.91	29.50	-22.5	29,045	-0.08%
2022/05/11	13.2	30.24	0	0.00	30.65	13.2	28,676	0.05%
2022/05/10	9	29.94	376	29.50	30.35	-367	28,560	-1.28%	大賣/鉅額交易
2022/05/09	16.7	30.81	2	30.90	30.70	14.7	28,178	0.05%
2022/05/06	21.2	31.59	0	0.00	31.80	21.2	28,159	0.08%
2022/05/05	11.1	32.15	0	0.00	32.10	11.1	28,325	0.04%
2022/05/04	306	32.61	0	0.00	32.40	306	28,119	1.09%	大買/鉅額交易
2022/05/03	23.1	32.84	2	32.73	32.70	21.1	28,203	0.07%
2022/04/29	53.1	33.50	1	33.50	33.85	52.1	27,989	0.19%
2022/04/28	0.1	33.35	2	32.80	33.30	-1.9	27,975	-0.01%
2022/04/27	0	0.00	3	32.88	33.20	-3	27,580	-0.01%
2022/04/26	4.3	33.36	4	33.35	33.45	0.3	27,301	0.00%
2022/04/25	20.1	32.40	406	32.24	32.45	-385.9	26,959	-1.43%	大賣/鉅額交易
2022/04/22	6.2	32.97	13	32.22	33.00	-6.8	26,784	-0.03%
2022/04/21	3.2	32.14	1	32.05	32.20	2.2	26,673	0.01%
2022/04/20	2.1	32.08	3	32.03	32.50	-1	26,892	0.00%
2022/04/19	11.1	32.23	11	32.25	32.15	0.1	26,908	0.00%
2022/04/18	41.1	32.06	8.5	32.08	32.20	32.6	26,963	0.12%
2022/04/15	13.1	33.77	3	33.48	33.30	10.1	26,415	0.04%
2022/04/14	20.2	33.94	18.5	33.72	33.35	1.7	26,342	0.01%
2022/04/13	2.1	35.10	5	35.25	35.25	-3	25,645	-0.01%
2022/04/12	3	35.07	0	0.00	35.15	3	25,441	0.01%
2022/04/11	25	35.47	17	35.33	35.35	8	25,024	0.03%
2022/04/08	11	34.75	3	34.68	34.85	8	24,284	0.03%
2022/04/07	22.2	34.50	177	34.44	33.75	-154.8	23,842	-0.65%	大賣/鉅額交易
2022/04/06	1.1	33.40	5.5	33.56	34.05	-4.4	22,977	-0.02%
2022/04/01	0.4	33.10	2	32.93	33.00	-1.6	22,610	-0.01%
2022/03/31	5	33.10	3	33.02	33.05	2	22,363	0.01%
2022/03/30	12.5	32.86	48.2	32.75	32.85	-35.7	22,078	-0.16%
2022/03/29	15	32.37	3.9	32.40	32.30	11.1	21,769	0.05%
2022/03/28	1.9	31.89	0.1	32.10	32.10	1.8	21,517	0.01%
2022/03/25	2.7	31.75	0.1	31.70	31.80	2.6	21,349	0.01%
2022/03/24	17	31.65	8.5	31.69	31.80	8.5	21,255	0.04%
2022/03/23	3.4	31.56	5	31.55	31.70	-1.6	21,237	-0.01%
2022/03/22	0.2	31.20	20.2	31.25	31.40	-20	20,979	-0.10%
2022/03/21	1.5	31.15	3.3	31.17	31.15	-1.8	20,700	-0.01%
2022/03/18	2.4	31.22	12.9	31.26	31.05	-10.5	20,610	-0.05%
2022/03/17	4.5	31.02	8	31.04	30.90	-3.5	20,246	-0.02%
2022/03/16	34.5	30.50	41	30.42	30.50	-6.5	19,838	-0.03%
2022/03/15	10.3	30.00	0	0.00	30.10	10.3	19,599	0.05%
2022/03/14	392	30.05	0	0.00	30.05	392	19,488	2.01%	大買/鉅額交易
2022/03/11	27.3	29.85	2	29.90	29.95	25.3	19,522	0.13%
2022/03/10	2	29.78	5	29.80	29.90	-3	19,461	-0.02%
2022/03/09	3.1	29.02	1.1	29.05	28.80	2	19,237	0.01%
2022/03/08	1	28.90	412.1	28.37	28.95	-411.1	19,069	-2.16%	大賣/鉅額交易
2022/03/07	12.3	29.05	5	29.00	29.20	7.3	18,755	0.04%
2022/03/04	1.5	29.75	0	0.00	29.70	1.5	18,877	0.01%
2022/03/03	1.2	29.91	0	0.00	29.95	1.2	18,961	0.01%
2022/03/02	2.3	29.81	0	0.00	29.90	2.3	19,008	0.01%
2022/03/01	6	29.82	0	0.00	29.80	6	18,859	0.03%
2022/02/25	14.3	29.31	52	29.30	29.45	-37.7	19,000	-0.20%
2022/02/24	15.4	29.52	3	29.57	29.60	12.4	18,467	0.07%
2022/02/23	5	30.00	0	0.00	30.00	5	18,052	0.03%
2022/02/22	20	29.93	4	29.84	30.00	16	18,132	0.09%
2022/02/21	23	30.17	1	30.10	30.20	22	17,846	0.12%
2022/02/18	5.1	30.45	0	0.00	30.35	5.1	17,825	0.03%
2022/02/17	2.1	30.58	0	0.00	30.50	2.1	17,913	0.01%
2022/02/16	60	30.77	10.1	30.48	30.65	49.9	17,857	0.28%
2022/02/15	8	30.31	1.1	30.55	30.25	6.9	17,736	0.04%
2022/02/14	2	30.25	15.9	30.17	30.35	-13.9	18,057	-0.08%
2022/02/11	6.7	30.18	11.1	30.16	30.40	-4.4	18,304	-0.02%
2022/02/10	13.9	30.34	4	30.23	30.30	9.9	18,248	0.05%
2022/02/09	2	30.28	8.5	30.28	30.35	-6.5	18,159	-0.04%
2022/02/08	1.1	30.05	20	30.02	30.10	-18.9	17,802	-0.11%
2022/02/07	3	29.68	13	29.61	29.95	-10	17,460	-0.06%
2022/01/26	0	0.00	4	28.93	29.00	-4	16,923	-0.02%
2022/01/25	17	28.48	77	28.56	28.85	-60	16,852	-0.36%
2022/01/24	5	28.63	2.4	28.48	28.85	2.6	16,611	0.02%
2022/01/21	11.5	28.70	15	28.65	28.85	-3.5	16,652	-0.02%
2022/01/20	4	28.93	24.8	28.98	28.95	-20.8	16,580	-0.13%
2022/01/19	3	29.05	1	29.00	29.00	2	16,539	0.01%
2022/01/18	12	29.22	6.9	29.24	29.20	5.1	16,580	0.03%
2022/01/17	4	29.19	22	29.18	29.20	-18	16,515	-0.11%
2022/01/14	10	29.56	24.3	29.41	29.50	-14.3	16,375	-0.09%
2022/01/13	22	29.57	24.7	29.74	29.90	-2.7	16,353	-0.02%
2022/01/12	19	29.33	0	0.00	29.40	19	16,038	0.12%
2022/01/11	5	29.08	27.3	29.17	29.30	-22.3	15,830	-0.14%
2022/01/10	14	28.93	6	28.85	28.95	8	15,589	0.05%
2022/01/07	1	28.95	8.1	28.96	28.95	-7.1	15,599	-0.05%
2022/01/06	14.1	28.44	5	28.48	28.55	9.1	15,267	0.06%
2022/01/05	5	28.10	1	28.20	28.20	4	14,964	0.03%
2022/01/04	10.3	28.03	1	28.05	28.10	9.3	15,078	0.06%
2022/01/03	2	28.05	0	0.00	28.00	2	15,109	0.01%
2021/12/30	1	28.10	2	28.08	28.05	-1	15,184	-0.01%
2021/12/29	1	28.00	0.9	28.00	28.05	0.1	15,235	0.00%
2021/12/28	0	0.00	2	28.00	28.00	-2	15,216	-0.01%
2021/12/23	2	27.88	1	27.85	27.90	1	15,713	0.01%
2021/12/22	10	27.90	1	27.90	27.90	9	15,935	0.06%
2021/12/21	0	0.00	1	27.90	27.95	-1	15,970	-0.01%
2021/12/20	0	0.00	6	27.77	27.80	-6	16,105	-0.04%
2021/12/17	0	0.00	8	27.91	28.00	-8	16,162	-0.05%
2021/12/16	0	0.00	0.6	27.85	27.85	-0.6	16,103	0.00%
2021/12/15	4	27.66	0	0.00	27.70	4	16,649	0.02%
2021/12/14	0	0.00	10.5	27.66	27.75	-10.5	17,018	-0.06%
2021/12/10	0.2	27.95	0	0.00	27.95	0.2	16,974	0.00%
2021/12/09	0	0.00	2	27.95	28.00	-2	17,054	-0.01%
2021/12/08	1	27.95	5.4	27.93	28.00	-4.4	17,096	-0.03%
2021/12/07	1	27.75	1	27.95	28.00	0	17,150	0.00%
2021/12/06	80	27.90	0	0.00	27.90	80	17,161	0.47%
2021/12/03	1	27.80	1	27.80	27.85	0	17,375	0.00%
2021/12/02	0	0.00	2.2	27.57	27.70	-2.2	17,391	-0.01%
2021/12/01	3	27.07	0	0.00	27.55	3	17,536	0.02%
2021/11/29	9.9	27.25	0	0.00	27.20	9.9	17,555	0.06%
2021/11/26	0.4	27.59	6	27.53	27.60	-5.6	18,159	-0.03%
2021/11/25	80	27.80	4.1	27.90	27.90	75.9	19,582	0.39%
2021/11/24	0	0.00	29.7	27.96	28.00	-29.7	20,638	-0.14%
2021/11/23	3.3	27.31	3.6	27.32	27.40	-0.3	21,097	0.00%
2021/11/22	1	27.25	0	0.00	27.50	1	21,440	0.00%
2021/11/19	1	27.75	4	27.70	27.65	-3	21,606	-0.01%
2021/11/18	0	0.00	13	27.93	27.95	-13	22,181	-0.06%
2021/11/17	0.9	27.90	5	27.88	27.95	-4.1	22,368	-0.02%
2021/11/16	0	0.00	2	27.90	27.90	-2	22,525	-0.01%
2021/11/15	2	27.85	3.1	27.88	27.95	-1.1	22,819	0.00%
2021/11/11	3	27.67	70.1	27.71	27.75	-67.1	23,019	-0.29%
2021/11/10	5	27.40	13	27.34	27.35	-8	22,766	-0.04%
2021/11/09	6	26.93	1	26.95	27.00	5	22,490	0.02%
2021/11/08	16	26.85	12	26.86	26.90	4	22,524	0.02%
2021/11/05	24	26.70	7.5	26.69	26.80	16.5	22,508	0.07%
2021/11/04	165	26.75	0.8	26.70	26.70	164.2	22,650	0.72%	大買/鉅額交易
2021/11/03	1	26.70	1	26.70	26.70	0	22,821	0.00%
2021/11/02	1	26.75	1	26.70	26.70	0	22,957	0.00%
2021/11/01	0	0.00	6	26.67	26.65	-6	23,062	-0.03%
2021/10/29	1.2	26.51	0	0.00	26.55	1.2	23,108	0.01%
2021/10/28	0.4	26.70	4	26.73	26.60	-3.6	22,959	-0.02%
2021/10/27	1	26.75	1	26.75	26.75	0	23,112	0.00%
2021/10/26	4	26.63	9	26.60	26.65	-5	23,197	-0.02%
2021/10/25	2.2	26.40	0	0.00	26.35	2.2	23,185	0.01%
2021/10/22	0.1	26.45	7	26.49	26.45	-6.9	23,368	-0.03%
2021/10/19	0	0.00	14.3	26.25	26.25	-14.3	23,572	-0.06%
2021/10/18	0	0.00	1.4	26.24	26.20	-1.4	23,748	-0.01%
2021/10/15	0	0.00	4.1	26.20	26.20	-4.1	23,849	-0.02%
2021/10/14	2	26.15	6	26.23	26.10	-4	23,979	-0.02%
2021/10/13	0	0.00	0.1	26.15	26.15	-0.1	24,116	0.00%
2021/10/12	1	26.00	40.3	26.07	26.15	-39.3	24,346	-0.16%
2021/10/08	3.3	26.01	1.3	26.02	26.00	2	24,156	0.01%
2021/10/07	0	0.00	57.3	26.18	26.25	-57.3	24,320	-0.24%
2021/10/06	0	0.00	2	26.00	26.05	-2	24,491	-0.01%
2021/10/05	3.6	25.97	0	0.00	25.90	3.6	24,529	0.01%
2021/10/04	2.3	26.06	3.3	26.00	26.00	-1	24,580	0.00%
2021/10/01	7	26.04	0.4	26.10	26.10	6.5	24,614	0.03%
2021/09/30	1.7	26.26	6.9	26.27	26.30	-5.2	24,461	-0.02%
2021/09/29	3.2	26.16	0.6	26.25	26.35	2.6	24,349	0.01%
2021/09/28	1	26.30	0	0.00	26.40	1	24,262	0.00%
2021/09/27	1	26.40	4	26.35	26.40	-3	24,322	-0.01%
2021/09/24	4	26.28	1	26.35	26.30	3	24,287	0.01%
2021/09/23	1	26.15	0	0.00	26.25	1	24,375	0.00%
2021/09/22	19	25.86	25	25.88	25.90	-6	24,477	-0.02%
2021/09/17	4	26.25	0	0.00	26.25	4	24,030	0.02%
2021/09/16	1	26.35	0	0.00	26.35	1	23,797	0.00%
2021/09/15	0	0.00	17	26.34	26.30	-17	23,745	-0.07%
2021/09/14	2	26.30	0	0.00	26.35	2	23,843	0.01%
2021/09/13	1.1	26.30	2	26.30	26.30	-0.9	23,811	0.00%
2021/09/10	12.6	26.18	0.4	26.35	26.30	12.2	23,932	0.05%
2021/09/09	0	0.00	2	26.28	26.25	-2	24,207	-0.01%
2021/09/08	4	26.18	2	26.25	26.25	2	24,179	0.01%
2021/09/07	1.1	26.11	13	26.20	26.25	-11.9	24,088	-0.05%
2021/09/06	2	26.20	13.8	26.23	26.25	-11.8	23,993	-0.05%
2021/09/03	0	0.00	80	26.22	26.30	-80	23,818	-0.34%
2021/09/02	2	26.03	105	26.17	26.25	-103	23,598	-0.44%	大賣/鉅額交易
2021/09/01	25	26.11	22	26.06	26.05	3	23,230	0.01%
2021/08/31	94.2	26.10	60	26.06	26.60	34.2	22,507	0.15%
2021/08/30	70.9	27.84	164.1	27.82	27.85	-93.2	20,942	-0.44%	大賣/
2021/08/27	0.3	27.70	13	27.63	27.70	-12.7	19,846	-0.06%
2021/08/26	0	0.00	2	27.35	27.40	-2	19,041	-0.01%
2021/08/25	0	0.00	2.1	27.33	27.35	-2.1	18,798	-0.01%
2021/08/24	21	27.05	209	27.10	27.30	-188	18,566	-1.01%	大賣/鉅額交易
2021/08/23	17	26.93	0.6	26.90	26.90	16.4	17,996	0.09%
2021/08/20	25.1	26.84	0	0.00	26.85	25.1	17,928	0.14%
2021/08/19	27.1	26.86	11.2	26.90	26.95	15.9	18,302	0.09%
2021/08/18	28	26.98	0	0.00	27.00	28	17,916	0.16%
2021/08/17	32	26.88	18.4	26.91	26.95	13.6	17,749	0.08%
2021/08/16	1	26.60	5	26.65	26.70	-4	17,505	-0.02%
2021/08/13	15.1	26.85	1	26.90	26.95	14.1	17,345	0.08%
2021/08/12	3	27.00	1	27.00	27.00	2	17,308	0.01%
2021/08/11	20	26.90	16	26.92	27.00	4	17,244	0.02%
2021/08/10	0	0.00	17.2	26.91	27.00	-17.2	17,443	-0.10%
2021/08/09	1	26.70	10	26.85	26.90	-9	18,082	-0.05%
2021/08/06	6	26.85	1	26.85	26.85	5	18,103	0.03%
2021/08/05	0	0.00	51	26.90	26.90	-51	18,629	-0.27%
2021/08/04	5	26.90	1	26.85	26.90	4	20,131	0.02%
2021/08/03	200	26.90	1	26.85	26.95	199	20,465	0.97%	大買/鉅額交易
2021/08/02	0	0.00	19.1	26.70	26.90	-19.1	20,712	-0.09%
2021/07/30	0	0.00	8	26.55	26.50	-8	20,574	-0.04%
2021/07/29	1	26.50	11	26.55	26.60	-10	20,545	-0.05%
2021/07/28	5.6	26.32	4.7	26.40	26.50	0.9	20,655	0.00%
2021/07/27	18	26.50	10	26.45	26.50	8	21,197	0.04%
2021/07/26	49	26.57	26.1	26.52	26.50	23	21,430	0.11%
2021/07/23	0	0.00	28	26.55	26.60	-28	21,524	-0.13%
2021/07/22	0	0.00	4	26.38	26.45	-4	21,421	-0.02%
2021/07/21	1.1	26.35	156.1	26.35	26.35	-155	21,320	-0.73%	大賣/鉅額交易
2021/07/20	21.2	26.40	25.1	26.42	26.40	-3.9	21,381	-0.02%
2021/07/19	5	26.30	110	26.38	26.40	-105	21,433	-0.49%	大賣/鉅額交易
2021/07/16	16	26.38	135	26.41	26.50	-119	21,724	-0.55%	大賣/鉅額交易
2021/07/15	2	26.35	40	26.38	26.35	-38	21,674	-0.18%
2021/07/14	23	26.30	81	26.27	26.30	-58	21,797	-0.27%
2021/07/13	16	26.23	35.5	26.28	26.25	-19.5	21,942	-0.09%
2021/07/12	10	26.23	1	26.30	26.25	9	22,083	0.04%
2021/07/09	1	26.10	19	26.09	26.20	-18	22,478	-0.08%
2021/07/08	16	26.15	10	26.13	26.20	6	22,743	0.03%
2021/07/06	41	26.05	5	26.10	26.15	36	23,074	0.16%
2021/07/05	30	26.02	0	0.00	26.05	30	23,161	0.13%
2021/07/02	5	26.00	5	26.00	26.00	0	23,201	0.00%
2021/07/01	15	26.12	1	26.10	26.00	14	23,204	0.06%
2021/06/30	3	26.25	0	0.00	26.30	3	23,240	0.01%
2021/06/29	6	26.09	1.1	26.15	26.15	4.9	23,187	0.02%
2021/06/28	100	26.25	0	0.00	26.25	100	23,308	0.43%
2021/06/25	1	26.10	1.3	26.10	26.15	-0.3	23,499	0.00%
2021/06/24	0	0.00	5.5	25.99	25.95	-5.5	23,579	-0.02%
2021/06/23	22	25.70	5.2	25.75	25.90	16.8	23,683	0.07%
2021/06/22	7.2	25.55	3.9	25.46	25.40	3.3	23,735	0.01%
2021/06/21	1.2	25.45	18	25.40	25.45	-16.9	23,739	-0.07%
2021/06/18	9.1	25.53	0	0.00	25.50	9.1	23,754	0.04%
2021/06/16	0.4	25.68	1	25.75	25.60	-0.6	23,962	0.00%
2021/06/15	1.1	25.70	11.7	25.71	25.75	-10.6	23,927	-0.04%
2021/06/11	30	25.80	11.4	25.81	25.80	18.6	24,103	0.08%
2021/06/10	21	25.78	8	25.80	25.85	13	24,358	0.05%
2021/06/09	40	25.78	10	25.75	25.70	30	24,614	0.12%
2021/06/08	5.1	25.76	3	25.80	25.95	2.1	24,734	0.01%
2021/06/07	0	0.00	3	25.88	25.90	-3	25,064	-0.01%
2021/06/04	1	25.80	3	25.90	25.95	-2	25,575	-0.01%
2021/06/03	8.1	25.91	44.7	25.93	25.95	-36.6	26,131	-0.14%
2021/06/02	4	25.94	32	25.85	26.00	-28	26,310	-0.11%
2021/06/01	4	25.65	11.2	25.70	25.90	-7.2	26,357	-0.03%
2021/05/31	10	25.40	2	25.56	25.55	8	26,612	0.03%
2021/05/28	2.2	25.45	0	0.00	25.40	2.2	26,718	0.01%
2021/05/27	0.7	25.47	1	25.45	25.30	-0.3	26,841	0.00%
2021/05/26	1	25.55	7	25.49	25.55	-6	27,010	-0.02%
2021/05/25	0.2	25.50	2.7	25.49	25.40	-2.5	27,379	-0.01%
2021/05/24	41	25.35	4	25.29	25.25	37	27,482	0.13%
2021/05/21	2	25.30	5	25.49	25.45	-3	27,796	-0.01%
2021/05/20	7.1	25.22	5	25.31	25.25	2.1	27,902	0.01%
2021/05/19	3	25.45	5	25.52	25.40	-2	27,954	-0.01%
2021/05/18	3	25.43	3	25.55	25.60	0	28,091	0.00%
2021/05/17	45.2	24.88	21.1	24.91	24.95	24	28,481	0.08%
2021/05/14	135	25.45	3	25.55	25.55	132	27,862	0.47%	大買/鉅額交易
2021/05/13	27	25.28	16.4	25.01	25.35	10.6	27,860	0.04%
2021/05/12	83.6	25.40	17	25.65	25.40	66.6	27,438	0.24%
2021/05/11	38.1	26.42	100	26.53	26.25	-61.9	26,033	-0.24%
2021/05/10	37.1	26.61	33.8	26.71	26.80	3.3	25,839	0.01%
2021/05/07	18	26.55	23.1	26.57	26.65	-5.1	26,540	-0.02%
2021/05/06	23	26.50	0.5	26.60	26.60	22.5	26,979	0.08%
2021/05/05	19.4	26.13	11	26.35	26.30	8.4	27,096	0.03%
2021/05/04	19.1	26.16	46.8	26.17	26.25	-27.7	27,266	-0.10%
2021/05/03	23	26.68	43.9	26.70	26.60	-20.9	26,904	-0.08%
2021/04/29	48	26.84	6.3	26.85	26.95	41.7	27,035	0.15%
2021/04/28	26	26.88	1	26.90	26.95	25	27,148	0.09%
2021/04/27	17	26.89	3	26.87	27.00	14	27,701	0.05%
2021/04/26	12.4	26.91	4	26.99	27.00	8.4	27,763	0.03%
2021/04/23	19	26.67	6	26.70	26.80	13	27,879	0.05%
2021/04/22	22.5	26.89	85.6	26.84	26.85	-63.1	27,868	-0.23%
2021/04/21	21	27.05	38	27.04	27.00	-17	27,647	-0.06%
2021/04/20	37	27.14	9	27.19	27.20	28	27,540	0.10%
2021/04/19	91.2	27.18	4.1	27.03	27.25	87.1	27,496	0.32%
2021/04/16	17.1	26.82	67	26.82	26.95	-49.9	27,294	-0.18%
2021/04/15	5	26.75	25	26.80	26.90	-20	27,286	-0.07%
2021/04/14	2	26.30	26	26.31	26.35	-24	26,924	-0.09%
2021/04/13	4	26.23	16	26.25	26.25	-12	26,728	-0.04%
2021/04/12	42	26.10	2.5	26.16	26.20	39.5	26,557	0.15%
2021/04/09	30	26.15	4	26.15	26.15	26	26,466	0.10%
2021/04/08	3	26.13	1.1	26.11	26.20	1.9	26,487	0.01%
2021/04/07	41	26.10	8	26.11	26.15	33	26,720	0.12%
2021/04/06	10	26.10	12	26.12	26.10	-2	26,731	-0.01%
2021/04/01	5	26.06	4	26.06	26.10	1	26,703	0.00%
2021/03/31	51	26.11	0	0.00	26.10	51	26,666	0.19%
2021/03/30	42	26.10	21	26.15	26.20	21	26,416	0.08%
2021/03/29	60	26.20	42.3	26.16	26.20	17.7	26,210	0.07%
2021/03/26	3	26.15	6.6	26.12	26.20	-3.6	26,057	-0.01%
2021/03/25	1	26.05	116	26.03	26.05	-115	25,970	-0.44%	大賣/鉅額交易
2021/03/24	1	26.00	44	25.95	26.00	-43	25,933	-0.17%
2021/03/23	6	25.96	1.3	25.96	25.90	4.7	26,008	0.02%
2021/03/22	4.1	25.88	0	0.00	25.95	4.1	25,951	0.02%
2021/03/19	6	25.94	0	0.00	26.05	6	26,046	0.02%
2021/03/18	20	26.11	20.4	26.10	26.10	-0.4	25,737	0.00%
2021/03/17	32	26.12	21	26.05	26.00	11	25,731	0.04%
2021/03/16	23	26.19	8	26.16	26.20	15	25,656	0.06%
2021/03/15	18	26.02	10	26.08	26.10	8	25,622	0.03%
2021/03/12	9	25.84	24	25.79	25.95	-15	25,843	-0.06%
2021/03/11	8.3	26.09	58	26.01	25.90	-49.7	25,925	-0.19%
2021/03/10	31	25.96	20.3	26.04	26.00	10.8	25,775	0.04%
2021/03/09	7.3	25.55	42	25.52	25.70	-34.8	25,339	-0.14%
2021/03/08	45.1	25.31	0	0.00	25.15	45.1	25,064	0.18%
2021/03/05	9	25.23	1	25.10	25.05	8	25,058	0.03%
2021/03/04	55	25.04	18	25.09	25.10	37	25,593	0.14%
2021/03/03	0.1	25.30	2	25.25	25.25	-2	25,461	-0.01%
2021/03/02	37	25.16	0	25.50	25.15	37	25,283	0.15%
2021/02/26	80	25.29	7	25.20	25.25	73	25,295	0.29%
2021/02/25	2.1	25.48	30	25.57	25.75	-28	24,685	-0.11%
2021/02/24	8.5	25.44	12.1	25.35	25.35	-3.6	24,484	-0.01%
2021/02/23	17.1	25.05	14	25.19	25.25	3.1	24,729	0.01%
2021/02/22	11	24.91	11	24.91	24.85	0	24,809	0.00%
2021/02/19	17	24.80	0	0.00	24.90	17	25,091	0.07%
2021/02/18	0.6	25.00	14.2	24.86	24.90	-13.6	25,108	-0.05%
2021/02/17	3.1	24.60	17.2	24.79	24.70	-14.1	25,169	-0.06%
2021/02/05	5	24.00	0	0.00	24.10	5	24,668	0.02%
2021/02/04	6.2	24.02	20	23.86	24.00	-13.8	24,738	-0.06%
2021/02/03	8.1	24.01	1	24.05	23.95	7.1	25,528	0.03%
2021/02/02	21	24.14	1	24.20	24.10	20	25,657	0.08%
2021/02/01	11.2	23.87	2	23.80	23.90	9.2	25,792	0.04%
2021/01/29	73.2	23.90	0	0.00	23.60	73.2	25,749	0.28%
2021/01/28	28	24.01	4	24.00	24.00	24	24,919	0.10%
2021/01/27	3	24.27	2	24.25	24.20	1	24,495	0.00%
2021/01/26	30.1	24.15	2	24.20	24.10	28.1	24,330	0.12%
2021/01/25	39.5	24.18	2	24.20	24.25	37.5	24,011	0.16%
2021/01/22	37	24.33	7.1	24.34	24.30	29.9	24,061	0.12%
2021/01/21	11.3	24.59	5	24.53	24.50	6.3	23,998	0.03%
2021/01/20	37.2	24.66	8	24.66	24.55	29.2	23,734	0.12%
2021/01/19	7.1	24.89	6	24.89	24.90	1.1	23,204	0.00%
2021/01/18	9.1	24.90	6	24.90	24.90	3.1	23,246	0.01%
2021/01/15	8	25.08	4	25.10	25.00	4	23,093	0.02%
2021/01/14	5	25.18	0	0.00	25.20	5	23,056	0.02%
2021/01/13	0.7	25.35	0.1	25.35	25.30	0.6	23,141	0.00%
2021/01/12	2	25.20	1	25.35	25.30	1	23,295	0.00%
2021/01/11	1.1	25.45	6.9	25.38	25.50	-5.8	23,462	-0.02%
2021/01/08	15	25.19	14	25.39	25.50	1	23,573	0.00%
2021/01/07	2.9	25.18	1	25.20	25.20	1.9	23,465	0.01%
2021/01/06	4	25.18	6.1	25.17	25.20	-2.1	23,392	-0.01%
2021/01/05	1.1	25.20	1	25.25	25.30	0.1	23,250	0.00%
2021/01/04	30	25.38	0	0.00	25.35	30	23,389	0.13%
2020/12/31	3	25.52	2.6	25.46	25.55	0.4	23,478	0.00%
2020/12/30	0	0.00	16	25.38	25.70	-16	23,358	-0.07%
2020/12/29	5.1	24.95	25.1	24.93	25.00	-20	23,076	-0.09%
2020/12/28	1.4	24.96	3	24.95	24.95	-1.6	23,218	-0.01%
2020/12/25	24.7	25.04	1.1	25.00	25.00	23.6	23,198	0.10%
2020/12/24	10	25.00	0	0.00	24.95	10	23,221	0.04%
2020/12/23	3	25.00	0	0.00	24.95	3	23,360	0.01%
2020/12/22	17.2	25.12	24	25.15	25.00	-6.8	23,614	-0.03%
2020/12/21	10	25.20	0	0.00	25.30	10	24,413	0.04%
2020/12/17	3	25.40	11	25.35	25.30	-8	25,044	-0.03%
2020/12/16	5	25.15	1	25.20	25.25	4	25,276	0.02%
2020/12/15	22.1	24.88	0	0.00	24.85	22.1	25,416	0.09%
2020/12/14	12	25.02	10	25.09	25.00	2	25,176	0.01%
2020/12/11	8	25.09	25	25.08	25.10	-17	25,001	-0.07%
2020/12/10	19	25.07	18	25.09	25.00	1	24,867	0.00%
2020/12/09	3.1	25.03	6	25.08	25.10	-2.9	24,773	-0.01%
2020/12/08	19	24.98	21	24.96	25.05	-2	24,550	-0.01%
2020/12/07	11	25.18	12	25.20	25.15	-1	24,111	0.00%
2020/12/04	1.1	25.31	15.8	25.31	25.40	-14.7	24,198	-0.06%
2020/12/03	12	25.25	11	25.24	25.25	1	24,136	0.00%
2020/12/02	26	25.19	0	0.00	25.30	26	24,269	0.11%
2020/12/01	7.1	25.19	2	25.20	25.30	5.1	24,275	0.02%
2020/11/30	14	25.38	37.1	25.40	25.15	-23.1	24,224	-0.10%
2020/11/27	5	25.44	6	25.50	25.45	-1	24,017	0.00%
2020/11/26	0	0.00	16.4	25.45	25.55	-16.4	24,056	-0.07%
2020/11/25	24.1	25.60	449	25.65	25.40	-424.9	24,236	-1.75%	大賣/鉅額交易
2020/11/24	4.2	25.66	0.3	25.65	25.75	3.9	24,014	0.02%
2020/11/23	3	25.58	3	25.55	25.60	0	23,973	0.00%
2020/11/20	27.9	25.41	9	25.33	25.35	18.9	23,919	0.08%
2020/11/19	25.5	25.51	54.2	25.50	25.65	-28.7	23,463	-0.12%
2020/11/18	8.8	25.87	10	25.85	25.85	-1.2	23,071	-0.01%
2020/11/17	6	25.99	30	26.00	26.10	-24	22,736	-0.11%
2020/11/16	2	26.03	1	26.15	26.15	1	23,108	0.00%
2020/11/13	1	25.95	1	26.00	26.10	0	23,188	0.00%
2020/11/12	7.3	26.21	9.6	26.26	26.15	-2.4	23,264	-0.01%
2020/11/11	28	26.40	32	26.36	26.50	-4	23,204	-0.02%
2020/11/10	15.6	25.65	13	25.72	25.80	2.6	22,260	0.01%
2020/11/09	1.8	25.31	3.1	25.39	25.45	-1.2	21,970	-0.01%
2020/11/06	4	25.23	4	25.30	25.30	0	21,709	0.00%
2020/11/05	6.4	25.04	2	25.00	25.05	4.4	21,637	0.02%
2020/11/04	9	24.94	1	24.95	24.85	8	21,638	0.04%
2020/11/03	6	24.79	2.3	24.81	24.90	3.7	21,556	0.02%
2020/11/02	5.2	24.36	12	24.35	24.60	-6.8	21,661	-0.03%
2020/10/30	32	24.30	1	24.25	24.30	31	21,827	0.14%
2020/10/29	20.5	24.40	2	24.43	24.35	18.5	21,638	0.09%
2020/10/28	2.3	24.69	2	24.75	24.70	0.3	21,705	0.00%
2020/10/27	3	24.75	3	24.80	24.75	0	21,812	0.00%
2020/10/26	4.1	24.95	2	25.00	24.95	2.1	22,009	0.01%
2020/10/23	4	24.73	0	0.00	24.75	4	22,506	0.02%
2020/10/22	22	24.67	0.9	24.90	24.80	21.1	25,008	0.08%
2020/10/21	3	24.53	3	24.57	24.50	0	26,046	0.00%
2020/10/20	7	24.59	0	0.00	24.70	7	26,460	0.03%
2020/10/19	14	24.80	0	0.00	24.75	14	26,540	0.05%
2020/10/16	8.1	24.94	0	0.00	24.90	8.1	26,756	0.03%
2020/10/15	9	24.97	1	25.00	25.05	8	26,830	0.03%
2020/10/14	3	25.12	0	0.00	25.15	3	26,846	0.01%
2020/10/13	1	25.05	6	25.17	25.15	-5	27,029	-0.02%
2020/10/12	14.2	25.17	1	25.30	25.35	13.2	27,217	0.05%
2020/10/08	5	25.34	0.2	25.50	25.35	4.8	27,219	0.02%
2020/10/07	2.1	25.65	0	0.00	25.60	2.1	27,207	0.01%
2020/10/06	2	25.68	2	25.78	25.75	0	27,617	0.00%
2020/10/05	6	25.52	0	0.00	25.45	6	27,813	0.02%
2020/09/30	1	25.65	0	0.00	25.60	1	27,790	0.00%
2020/09/29	2.7	25.90	0	0.00	25.80	2.7	27,958	0.01%
2020/09/28	31	25.75	1	25.90	25.90	30	28,192	0.11%
2020/09/25	35	25.39	8	25.30	25.30	27	28,384	0.10%
2020/09/24	34	24.98	6	24.86	24.90	28	28,287	0.10%
2020/09/23	27	25.55	0	0.00	25.55	27	27,546	0.10%
2020/09/22	22	25.66	8.2	25.86	25.60	13.8	27,331	0.05%
2020/09/21	18.3	26.10	15.4	26.21	26.05	2.9	27,043	0.01%
2020/09/18	12.5	26.43	0	0.00	26.40	12.5	26,918	0.05%
2020/09/17	4.5	26.52	0	0.00	26.60	4.5	26,755	0.02%
2020/09/15	4.2	26.55	1	26.55	26.60	3.2	26,935	0.01%
2020/09/14	3	26.55	1	26.60	26.60	2	27,256	0.01%
2020/09/11	2	26.60	1	26.60	26.70	1	27,304	0.00%
2020/09/10	5.4	26.59	4	26.61	26.70	1.4	27,557	0.01%
2020/09/09	6.3	26.36	18	26.34	26.60	-11.7	27,873	-0.04%
2020/09/08	7.3	26.56	0	0.00	26.60	7.3	27,947	0.03%
2020/09/07	4.2	26.62	1.2	26.80	26.70	3	28,718	0.01%
2020/09/04	3	26.68	10	26.65	26.65	-7	29,062	-0.02%
2020/09/03	4.3	26.75	13	26.80	26.85	-8.7	29,103	-0.03%
2020/09/02	10	26.85	1.1	26.91	26.90	8.9	29,261	0.03%
2020/09/01	1	27.00	201.7	27.10	27.20	-200.7	29,059	-0.69%	大賣/鉅額交易
2020/08/31	0	0.00	6	27.10	27.20	-6	29,157	-0.02%
2020/08/28	0.2	27.30	5	27.20	27.20	-4.8	29,474	-0.02%
2020/08/27	5.6	27.24	2	27.25	27.20	3.6	29,939	0.01%
2020/08/26	1.2	27.31	3.2	27.32	27.35	-2	30,396	-0.01%
2020/08/25	0	0.00	1	27.40	27.25	-1	30,506	0.00%
2020/08/24	0	0.00	3	27.10	27.05	-3	31,756	-0.01%
2020/08/21	0	0.00	14	27.34	27.40	-14	32,195	-0.04%
2020/08/20	10	27.00	2	27.60	27.05	8	32,276	0.02%
2020/08/19	2	27.73	18	27.81	27.55	-16	32,031	-0.05%
2020/08/18	2	27.10	13	27.33	27.50	-11	31,835	-0.03%
2020/08/17	1	26.85	13	27.03	27.10	-12	32,140	-0.04%
2020/08/14	2	26.93	5	26.87	26.95	-3	32,209	-0.01%
2020/08/13	0	0.00	2	27.05	27.00	-2	32,374	-0.01%
2020/08/12	3	26.85	0	0.00	26.85	3	32,598	0.01%
2020/08/11	6	26.86	3	26.95	26.85	3	32,816	0.01%
2020/08/10	6.2	26.86	0	0.00	26.85	6.2	32,858	0.02%
2020/08/07	1	26.95	35	26.95	26.90	-34	32,913	-0.10%
2020/08/06	25	26.98	1	27.00	27.00	24	33,007	0.07%
2020/08/05	19	26.95	2	26.93	26.90	17	33,092	0.05%
2020/08/04	1	26.95	0	0.00	27.10	1	33,189	0.00%
2020/08/03	18	26.86	0	0.00	26.80	18	33,177	0.05%
2020/07/31	2	27.10	8	27.12	27.10	-6	32,897	-0.02%
2020/07/30	12	27.15	6	27.12	27.25	6	32,868	0.02%
2020/07/29	43.2	27.44	16	27.18	27.20	27.2	32,705	0.08%
2020/07/28	67	26.67	694.6	26.46	26.95	-627.6	32,413	-1.94%	大賣/鉅額交易
2020/07/27	38.3	28.97	32	28.97	28.95	6.3	30,383	0.02%
2020/07/24	42.4	28.95	7.5	28.95	28.95	34.8	29,551	0.12%
2020/07/23	7	29.11	2	29.10	29.10	5	29,042	0.02%
2020/07/22	40	29.22	60.1	29.10	29.20	-20.1	28,988	-0.07%
2020/07/21	23	29.27	0	0.00	29.25	23	28,612	0.08%
2020/07/20	2	29.15	20	29.20	29.25	-18	28,624	-0.06%
2020/07/17	32.4	29.20	5	29.13	29.15	27.4	28,770	0.10%
2020/07/16	79	28.93	1	29.00	28.95	78	29,162	0.27%
2020/07/15	16	28.89	5	28.88	28.85	11	29,174	0.04%
2020/07/14	254	28.99	2	28.90	28.80	252	29,484	0.85%	大買/鉅額交易
2020/07/13	536	28.71	11	28.70	28.80	525	29,705	1.77%	大買/鉅額交易
2020/07/10	4	28.16	7	28.01	28.30	-3	29,897	-0.01%
2020/07/09	14	28.40	7	28.36	28.30	7	30,300	0.02%
2020/07/08	9	28.36	11	28.35	28.45	-2	30,544	-0.01%
2020/07/07	7	28.28	11	28.28	28.30	-4	30,728	-0.01%
2020/07/06	6	28.26	4.1	28.34	28.40	1.9	31,080	0.01%
2020/07/03	22	28.07	14	28.09	28.10	8	31,273	0.03%
2020/07/02	13	28.00	4	27.98	28.05	9	31,621	0.03%
2020/07/01	3	27.97	1	28.00	28.00	2	32,269	0.01%
2020/06/30	6	27.78	0	0.00	27.80	6	32,596	0.02%
2020/06/29	21	27.74	0	0.00	27.80	21	32,870	0.06%
2020/06/24	17	27.95	0	0.00	27.95	17	33,276	0.05%
2020/06/23	8	27.84	3	27.95	27.95	5	34,143	0.01%
2020/06/22	6	27.78	0	0.00	27.80	6	34,936	0.02%
2020/06/19	17	27.90	0	0.00	27.80	17	36,670	0.05%
2020/06/18	2	27.93	11	27.98	28.00	-9	37,548	-0.02%
2020/06/17	15	27.95	2	28.00	28.05	13	38,448	0.03%
2020/06/16	41	28.12	18.1	28.06	28.05	22.9	41,134	0.06%
2020/06/15	31	27.67	1	27.75	27.50	30	44,287	0.07%
2020/06/12	18	27.48	3	27.32	27.65	15	46,443	0.03%
2020/06/11	6	28.26	1	28.40	28.00	5	48,087	0.01%
2020/06/10	2	28.20	4	28.33	28.35	-2	48,827	0.00%
2020/06/09	2	28.15	2	28.15	28.20	0	50,493	0.00%
2020/06/08	5	28.10	1	28.05	28.10	4	52,153	0.01%
2020/06/05	17	28.01	2	28.00	28.00	15	52,394	0.03%
2020/06/04	9	28.15	37	27.96	28.10	-28	52,914	-0.05%
2020/06/03	6	28.08	6	28.13	28.20	0	53,442	0.00%
2020/06/02	13	27.37	22	27.35	27.55	-9	53,144	-0.02%
2020/06/01	2	27.10	0	0.00	27.05	2	52,883	0.00%
2020/05/29	6	26.68	0	0.00	26.65	6	52,809	0.01%
2020/05/28	30	26.89	12	26.93	26.80	18	51,720	0.03%
2020/05/27	23	26.90	0	0.00	26.95	23	51,943	0.04%
2020/05/26	7	26.95	6	26.97	26.90	1	52,311	0.00%
2020/05/25	11	26.67	7	26.79	26.85	4	52,400	0.01%
2020/05/22	26	26.81	14	26.85	26.75	12	52,542	0.02%
2020/05/21	6	26.95	1	27.00	27.00	5	52,286	0.01%
2020/05/20	7	26.98	0	0.00	27.00	7	52,172	0.01%
2020/05/19	12	26.92	8	26.99	26.90	4	52,337	0.01%
2020/05/18	8	26.84	0	0.00	26.80	8	52,591	0.02%
2020/05/15	9	26.91	5	26.97	26.95	4	52,388	0.01%
2020/05/14	21	26.94	0	0.00	26.90	21	52,322	0.04%
2020/05/13	1	27.10	17	27.06	27.15	-16	52,245	-0.03%
2020/05/12	10	26.92	7	26.93	26.85	3	52,304	0.01%
2020/05/11	88	27.05	2	27.08	27.05	86	52,086	0.17%
2020/05/08	15	26.87	12	26.90	26.85	3	51,777	0.01%
2020/05/07	12	26.84	13	26.78	26.80	-1	51,779	0.00%
2020/05/06	20	26.73	0	0.00	26.85	20	51,838	0.04%
2020/05/05	25	27.00	12	26.85	26.85	13	51,890	0.03%
2020/05/04	9	26.83	16	26.81	26.80	-7	52,065	-0.01%
2020/04/30	5	27.12	18	27.26	27.30	-13	51,954	-0.03%
2020/04/29	12	26.75	10.1	26.75	26.75	1.9	51,951	0.00%
2020/04/28	1	26.40	41	26.40	26.40	-40	52,197	-0.08%
2020/04/27	3	26.00	48	26.22	26.20	-45	53,523	-0.08%
2020/04/24	1.4	25.73	9	25.68	25.70	-7.6	53,499	-0.01%
2020/04/23	26	25.68	7	25.43	25.50	19	53,577	0.04%
2020/04/22	20	25.31	8	25.23	25.35	12	53,322	0.02%
2020/04/21	25	25.61	5	25.61	25.60	20	53,060	0.04%
2020/04/20	10	26.12	4	26.15	26.20	6	52,741	0.01%
2020/04/17	2	26.53	10	26.49	26.30	-8	52,728	-0.02%
2020/04/16	53	26.37	2	26.38	26.40	51	52,423	0.10%
2020/04/15	11	26.54	74	26.58	26.65	-63	52,003	-0.12%
2020/04/14	11	25.88	8	25.92	26.05	3	51,453	0.01%
2020/04/13	16.3	25.59	181	25.69	25.50	-164.8	50,789	-0.32%	大賣/鉅額交易
2020/04/10	11	25.53	20	25.76	25.85	-9	50,395	-0.02%
2020/04/09	38	25.21	15	25.39	25.50	23	50,027	0.05%
2020/04/08	130.1	24.80	11	24.84	25.00	119.1	49,387	0.24%	大買/鉅額交易
2020/04/07	10	24.53	82.5	24.46	24.60	-72.5	48,829	-0.15%
2020/04/06	7.1	23.99	20	24.35	24.25	-13	48,303	-0.03%
2020/04/01	11	24.27	0	0.00	24.25	11	47,488	0.02%
2020/03/31	4	24.34	21	24.34	24.25	-17	47,045	-0.04%
2020/03/30	45.5	23.62	26	24.26	24.10	19.5	46,440	0.04%
2020/03/27	14	24.24	67	24.35	24.20	-53	45,793	-0.12%
2020/03/26	28.1	23.85	5	23.64	24.10	23.1	44,854	0.05%
2020/03/25	68	24.28	66	24.20	24.20	2	44,137	0.00%
2020/03/24	72.6	22.56	12	22.74	22.55	60.6	42,342	0.14%
2020/03/23	106	21.37	11	21.41	21.20	95	41,251	0.23%	大買/
2020/03/20	176.5	21.14	227.3	21.66	22.00	-50.8	40,385	-0.13%	大買/大賣/
2020/03/19	279	20.09	214.2	20.40	20.00	64.8	37,521	0.17%	大買/大賣/
2020/03/18	56	22.55	71	22.55	22.20	-15	34,172	-0.04%
2020/03/17	55	23.82	22	23.83	23.55	33	31,722	0.10%
2020/03/16	53	25.59	2	25.53	25.20	51	29,142	0.18%
2020/03/13	34.3	25.39	317	25.25	26.50	-282.8	27,814	-1.02%	大賣/鉅額交易
2020/03/12	455	27.71	31	27.13	27.05	424	25,814	1.64%	大買/鉅額交易
2020/03/11	41	27.93	1	27.95	27.80	40	23,779	0.17%
2020/03/10	31	27.83	6	27.68	28.00	25	23,290	0.11%
2020/03/09	86	28.35	15	28.23	28.15	71	22,550	0.31%
2020/03/06	16	29.06	0	0.00	29.10	16	21,517	0.07%
2020/03/05	1	29.20	0	0.00	29.50	1	21,338	0.00%
2020/03/04	5	28.73	18.1	28.70	29.00	-13.1	21,176	-0.06%
2020/03/03	18	28.91	5.2	28.95	28.80	12.8	20,984	0.06%
2020/03/02	16	28.62	22	28.70	28.65	-6	20,932	-0.03%
2020/02/27	10	29.09	3	29.15	29.05	7	20,703	0.03%
2020/02/26	1	29.35	0	0.00	29.30	1	20,238	0.00%
2020/02/25	10	29.45	4	29.64	29.55	6	19,898	0.03%
2020/02/24	8	29.62	3	29.68	29.50	5	19,823	0.03%
2020/02/21	6.1	29.98	0	0.00	29.85	6.1	19,619	0.03%
2020/02/20	12.1	30.12	2	30.23	30.00	10.1	19,522	0.05%
2020/02/19	3	29.80	2	29.53	29.85	1	19,144	0.01%
2020/02/18	5	29.05	9	29.05	29.10	-4	18,671	-0.02%
2020/02/17	6	28.98	17	28.86	29.00	-11	18,647	-0.06%
2020/02/14	0	0.00	6	28.98	28.90	-6	18,642	-0.03%
2020/02/13	32	28.98	0	0.00	29.00	32	18,620	0.17%
2020/02/12	2	28.80	3	28.85	28.75	-1	18,683	-0.01%
2020/02/11	63	28.74	0	0.00	28.75	63	18,687	0.34%
2020/02/10	3	28.50	0	0.00	28.70	3	18,861	0.02%
2020/02/07	5	28.81	0.2	28.85	28.70	4.8	18,737	0.03%
2020/02/06	0	0.00	23	29.02	29.10	-23	18,665	-0.12%
2020/02/05	19.1	28.86	9	28.82	28.85	10.1	18,499	0.05%
2020/02/04	1	28.35	8	28.59	28.65	-7	18,357	-0.04%
2020/02/03	19	27.60	27.8	27.88	28.05	-8.8	18,545	-0.05%
2020/01/31	16	28.28	9	28.14	28.10	7	18,420	0.04%
2020/01/30	65	28.36	53	28.20	28.10	12	17,785	0.07%
2020/01/20	8	29.29	4	29.29	29.30	4	16,237	0.02%
2020/01/17	2.1	28.81	4	28.95	29.00	-1.9	15,991	-0.01%
2020/01/16	10.2	28.73	13	28.72	28.85	-2.8	15,868	-0.02%
2020/01/15	3	28.55	5	28.67	28.60	-2	15,794	-0.01%
2020/01/14	3	28.67	6	28.68	28.65	-3	15,721	-0.02%
2020/01/13	2	28.40	34	28.37	28.55	-32	15,440	-0.21%
2020/01/10	1	28.10	3	28.02	28.10	-2	15,239	-0.01%
2020/01/09	0	0.00	4	27.89	27.90	-4	15,069	-0.03%
2020/01/08	5	27.71	12	27.78	27.70	-7	15,230	-0.05%
2020/01/07	9	27.72	12	27.70	27.80	-3	15,216	-0.02%
2020/01/06	3	27.83	2	27.80	27.80	1	15,294	0.01%
2020/01/03	4	27.90	8.3	27.95	28.00	-4.3	15,410	-0.03%
2020/01/02	12	27.85	2	27.95	27.95	10	15,482	0.06%
2019/12/31	11	27.91	0	0.00	27.90	11	15,445	0.07%
2019/12/30	3	27.92	0	0.00	28.00	3	15,516	0.02%
2019/12/26	2	27.85	5	27.86	27.85	-3	15,592	-0.02%
2019/12/25	6	27.95	4	27.93	27.90	2	15,758	0.01%
2019/12/24	3	27.92	0	0.00	27.90	3	15,911	0.02%
2019/12/23	10	27.75	0	0.00	27.90	10	15,950	0.06%
2019/12/20	1	27.80	1.7	27.80	27.75	-0.7	15,979	0.00%
2019/12/19	2	27.73	1	27.75	27.75	1	15,914	0.01%
2019/12/18	2	27.65	10	27.85	27.85	-8	15,907	-0.05%
2019/12/17	2	27.63	3	27.72	27.75	-1	16,078	-0.01%
2019/12/16	2	27.63	4	27.65	27.60	-2	16,049	-0.01%
2019/12/13	1	27.45	3	27.55	27.55	-2	16,073	-0.01%
2019/12/12	11	27.49	3	27.43	27.40	8	16,057	0.05%
2019/12/11	1	27.25	10	27.30	27.30	-9	16,098	-0.06%
2019/12/10	3	27.20	3.1	27.24	27.30	-0.1	16,264	0.00%
2019/12/09	9	27.17	3	27.20	27.25	6	16,537	0.04%
2019/12/06	1	27.25	0	0.00	27.15	1	17,030	0.01%
2019/12/05	6	27.25	0	0.00	27.15	6	17,289	0.03%
2019/12/04	8	27.14	0	0.00	27.25	8	17,203	0.05%
2019/12/03	0	0.00	4	27.38	27.35	-4	17,190	-0.02%
2019/12/02	0	0.00	171	27.08	27.25	-171	17,201	-0.99%	大賣/鉅額交易
2019/11/29	7	27.06	0	0.00	27.05	7	17,281	0.04%
2019/11/28	3	27.18	0.2	27.30	27.15	2.8	17,242	0.02%
2019/11/27	1	27.15	3	27.30	27.30	-2	17,356	-0.01%
2019/11/26	0	0.00	3	27.38	27.20	-3	17,278	-0.02%
2019/11/25	8	27.19	0	0.00	27.15	8	16,797	0.05%
2019/11/22	2	27.20	8	27.24	27.30	-6	16,888	-0.04%
2019/11/21	6	27.27	0	0.00	27.35	6	16,943	0.04%
2019/11/20	10	27.40	0	0.00	27.55	10	16,831	0.06%
2019/11/19	5	27.52	2	27.50	27.65	3	16,890	0.02%
2019/11/18	3	27.35	3	27.38	27.50	0	16,975	0.00%
2019/11/15	6	27.25	0	0.00	27.25	6	17,072	0.04%
2019/11/14	10	27.09	0	0.00	27.05	10	17,235	0.06%
2019/11/13	2	27.20	0	0.00	27.15	2	17,353	0.01%
2019/11/12	4	27.25	0.2	27.35	27.25	3.8	17,339	0.02%
2019/11/11	1	27.30	0	0.00	27.30	1	17,327	0.01%
2019/11/08	1	27.60	0	0.00	27.60	1	17,195	0.01%
2019/11/07	2	27.58	3	27.55	27.60	-1	17,273	-0.01%
2019/11/06	1	27.90	1	27.80	27.95	0	17,197	0.00%
2019/11/05	7	27.84	4.1	27.85	27.90	2.9	17,289	0.02%
2019/11/04	2	27.65	8	27.71	27.75	-6	17,563	-0.03%
2019/11/01	3	27.30	0	0.00	27.50	3	17,925	0.02%
2019/10/31	21	27.59	37	27.76	27.55	-16	18,214	-0.09%
2019/10/30	40	27.26	6.1	27.48	27.40	33.9	18,214	0.19%
2019/10/29	2	26.80	0	0.00	26.90	2	18,010	0.01%
2019/10/28	0	0.00	2	26.78	26.80	-2	18,203	-0.01%
2019/10/25	4.1	26.64	17	26.61	26.70	-12.9	18,649	-0.07%
2019/10/24	0	0.00	5.5	26.56	26.70	-5.5	19,125	-0.03%
2019/10/23	6	26.50	0	0.00	26.35	6	20,671	0.03%
2019/10/22	7	26.36	0	0.00	26.55	7	21,359	0.03%
2019/10/21	3	26.25	20	26.30	26.30	-17	21,715	-0.08%
2019/10/18	2	26.30	15	26.35	26.40	-13	22,047	-0.06%
2019/10/17	1	26.35	43.6	26.40	26.35	-42.6	22,112	-0.19%
2019/10/16	16	26.46	6	26.50	26.40	10	22,101	0.05%
2019/10/15	7	26.20	0	0.00	26.40	7	22,027	0.03%
2019/10/14	2	26.30	28	26.34	26.30	-26	22,065	-0.12%
2019/10/09	2	26.28	3	26.30	26.25	-1	22,129	0.00%
2019/10/08	3	26.45	0	0.00	26.30	3	22,168	0.01%
2019/10/07	5	26.25	10	26.25	26.25	-5	22,494	-0.02%
2019/10/03	2.1	26.23	0	0.00	26.20	2.1	22,613	0.01%
2019/10/02	0.7	26.50	10	26.35	26.40	-9.3	22,580	-0.04%
2019/10/01	0	0.00	5	26.45	26.50	-5	22,573	-0.02%
2019/09/27	2	26.35	0	0.00	26.25	2	22,506	0.01%
2019/09/26	3	26.55	0	0.00	26.40	3	22,495	0.01%
2019/09/25	5	26.60	10	26.60	26.55	-5	22,583	-0.02%
2019/09/24	8.8	26.68	10	26.70	26.75	-1.2	22,930	-0.01%
2019/09/23	1	26.70	0	0.00	26.60	1	23,043	0.00%
2019/09/19	1	26.50	1.7	26.48	26.60	-0.7	22,928	0.00%
2019/09/17	4	26.29	0	0.00	26.35	4	22,955	0.02%
2019/09/12	8	26.47	0	0.00	26.40	8	23,217	0.03%
2019/09/11	2	26.60	1	26.50	26.55	1	23,404	0.00%
2019/09/10	1	26.50	12	26.33	26.50	-11	23,314	-0.05%
2019/09/09	5	25.90	1	25.90	25.95	4	23,108	0.02%
2019/09/05	7	25.45	2	25.45	25.35	5	23,710	0.02%
2019/09/04	0.1	25.50	761	25.38	25.30	-760.9	25,069	-3.04%	大賣/鉅額交易
2019/09/03	4.2	25.51	10	25.66	25.50	-5.8	26,001	-0.02%
2019/09/02	764	25.49	18	25.38	25.40	746	26,062	2.86%	大買/鉅額交易
2019/08/30	3.2	25.13	2	25.15	25.25	1.2	26,219	0.00%
2019/08/29	2	24.85	0	0.00	24.95	2	26,212	0.01%
2019/08/28	11	25.00	1.2	24.97	24.95	9.8	26,278	0.04%
2019/08/27	2.2	24.86	1.3	24.88	24.90	0.9	26,610	0.00%
2019/08/26	1	24.80	0	0.00	24.75	1	26,731	0.00%
2019/08/23	4	24.96	0	0.00	24.95	4	27,028	0.01%
2019/08/22	2	25.00	0	0.00	24.85	2	27,080	0.01%
2019/08/21	5	25.05	0	0.00	25.00	5	27,472	0.02%
2019/08/20	1	25.45	0	0.00	25.25	1	27,503	0.00%
2019/08/19	0.1	25.55	1	25.40	25.40	-0.9	27,585	0.00%
2019/08/16	0	0.00	10	25.15	25.10	-10	27,509	-0.04%
2019/08/15	3	24.93	0.2	25.10	24.95	2.8	27,574	0.01%
2019/08/14	1	25.25	0.3	25.20	25.05	0.7	28,148	0.00%
2019/08/13	2	25.00	0	0.00	24.95	2	28,151	0.01%
2019/08/12	5	25.22	1	25.15	25.15	4	28,133	0.01%
2019/08/08	10	25.17	5.5	25.18	25.25	4.5	28,093	0.02%
2019/08/07	11	25.01	1.8	25.09	24.95	9.2	28,051	0.03%
2019/08/06	4.5	24.61	1	25.00	25.00	3.5	28,144	0.01%
2019/08/05	10	24.97	3	24.98	25.00	7	27,843	0.03%
2019/08/02	8	25.16	1	25.20	25.25	7	27,540	0.03%
2019/08/01	14	25.63	1	25.75	25.60	13	27,284	0.05%
2019/07/31	8	25.98	1	26.00	26.00	7	26,895	0.03%
2019/07/30	3	25.70	23	25.65	25.65	-20	26,736	-0.07%
2019/07/29	15	25.84	812	25.90	25.85	-797	26,960	-2.96%	大賣/鉅額交易
2019/07/26	38	26.18	11	26.33	26.15	27	26,721	0.10%
2019/07/25	806	26.51	860	26.08	26.30	-54	26,367	-0.20%	大買/大賣/
2019/07/24	76	28.19	13	28.19	28.10	63	24,865	0.25%
2019/07/23	25	27.97	2.1	27.96	28.10	22.9	24,492	0.09%
2019/07/22	247	27.79	5	27.86	27.95	242	24,260	1.00%	大買/鉅額交易
2019/07/19	17	27.42	3.5	27.40	27.50	13.5	23,851	0.06%
2019/07/18	8.5	27.22	9.6	27.22	27.20	-1.1	23,830	0.00%
2019/07/17	12	27.28	24	27.22	27.15	-12	23,844	-0.05%
2019/07/16	14	27.31	2	27.40	27.35	12	23,729	0.05%
2019/07/15	21	27.37	6	27.44	27.50	15	23,605	0.06%
2019/07/12	529	27.35	0	0.00	27.35	529	23,437	2.26%	大買/鉅額交易
2019/07/11	25.5	27.04	4	27.08	27.20	21.5	23,233	0.09%
2019/07/10	14	26.49	1.2	26.47	26.50	12.8	22,762	0.06%
2019/07/09	1	26.25	0	0.00	26.20	1	22,823	0.00%
2019/07/08	1	26.30	0	0.00	26.35	1	23,065	0.00%
2019/07/05	0	0.00	4	26.48	26.45	-4	23,175	-0.02%
2019/07/04	12	26.34	5.1	26.30	26.40	6.9	23,236	0.03%
2019/07/03	7	25.82	17	25.91	26.10	-10	23,491	-0.04%
2019/07/02	25	25.89	0	0.00	25.90	25	23,672	0.11%
2019/07/01	42	25.96	3	26.15	26.00	39	23,789	0.16%
2019/06/28	15	26.06	2.1	26.00	26.00	12.9	23,488	0.06%
2019/06/27	3	26.27	0	0.00	26.35	3	23,380	0.01%
2019/06/26	1.5	26.40	0	0.00	26.30	1.5	23,307	0.01%
2019/06/25	1	26.35	1	26.40	26.45	0	23,461	0.00%
2019/06/24	10	26.35	510	26.18	26.50	-500	23,674	-2.11%	大賣/鉅額交易
2019/06/21	3	26.25	0	0.00	26.25	3	23,732	0.01%
2019/06/20	10	26.35	0	0.00	26.30	10	23,667	0.04%
2019/06/19	2	26.10	5	26.30	26.35	-3	23,701	-0.01%
2019/06/18	1	25.90	2	25.95	25.95	-1	23,540	0.00%
2019/06/17	6	25.98	41	25.95	25.90	-35	23,709	-0.15%
2019/06/14	16	25.94	31	25.84	25.90	-15	23,776	-0.06%
2019/06/13	13	25.64	1.1	25.51	25.55	11.9	24,075	0.05%
2019/06/12	56.2	25.58	46.6	25.60	25.80	9.6	23,782	0.04%
2019/06/11	125	26.81	2	26.45	26.55	123	22,365	0.55%	大買/鉅額交易
2019/06/10	6	27.28	1.1	27.30	27.30	4.9	21,359	0.02%
2019/06/06	10	27.30	0.1	27.40	27.40	9.9	21,216	0.05%
2019/06/05	108	27.37	2	27.30	27.25	106	21,017	0.50%	大買/鉅額交易
2019/06/04	0	0.00	20	27.20	27.40	-20	20,989	-0.10%
2019/06/03	50	26.95	0	0.00	27.20	50	21,008	0.24%
2019/05/31	144	27.44	4	27.41	27.40	140	20,625	0.68%	大買/鉅額交易
2019/05/29	2	26.58	4	26.56	26.60	-2	20,092	-0.01%
2019/05/28	3	26.55	1	26.50	26.65	2	20,048	0.01%
2019/05/27	0	0.00	2	26.25	26.35	-2	19,647	-0.01%
2019/05/24	2	26.10	0.3	26.10	26.10	1.7	19,623	0.01%
2019/05/23	2	25.85	0	0.00	25.95	2	19,414	0.01%
2019/05/22	3	25.90	2	26.05	26.05	1	19,294	0.01%
2019/05/21	1	26.35	27.3	26.21	26.20	-26.3	19,193	-0.14%
2019/05/20	10	25.25	8	25.36	25.50	2	18,601	0.01%
2019/05/16	1	25.25	1	25.10	25.10	0	18,606	0.00%
2019/05/15	4	25.20	1	25.25	25.15	3	18,588	0.02%
2019/05/14	7	25.06	1	25.15	25.00	6	18,916	0.03%
2019/05/13	6.4	25.05	0	0.00	25.20	6.4	18,807	0.03%
2019/05/10	7	25.08	0	0.00	25.00	7	18,849	0.04%
2019/05/09	5	25.05	1	25.10	25.00	4	18,933	0.02%
2019/05/08	1	25.00	0	0.00	25.10	1	18,851	0.01%
2019/05/06	4	24.98	1	25.05	25.00	3	18,814	0.02%
2019/05/03	3	25.28	4	25.39	25.30	-1	18,468	-0.01%
2019/04/30	3	25.33	5	25.25	25.35	-2	18,221	-0.01%
2019/04/29	11	25.55	4	25.31	25.40	7	18,211	0.04%
2019/04/25	1	24.30	1	24.35	24.25	0	17,956	0.00%
2019/04/24	11	24.30	0	0.00	24.25	11	17,982	0.06%
2019/04/23	0	24.25	21	24.20	24.25	-21	17,987	-0.12%
2019/04/22	5	24.20	4	24.16	24.20	1	17,908	0.01%
2019/04/19	2	24.00	1	24.00	24.10	1	18,069	0.01%
2019/04/18	0	0.00	9.4	23.90	24.00	-9.4	18,171	-0.05%
2019/04/17	0	0.00	10	23.98	23.95	-10	18,505	-0.05%
2019/04/16	1	23.95	0	0.00	23.90	1	18,657	0.01%
2019/04/15	11	23.81	1.3	24.01	24.00	9.7	18,807	0.05%
2019/04/12	30	23.76	5.2	23.77	23.85	24.8	18,693	0.13%
2019/04/11	14	23.86	11.4	23.85	23.90	2.6	18,397	0.01%
2019/04/10	4	23.93	2	23.98	24.00	2	18,284	0.01%
2019/04/09	28.4	23.91	0	0.00	24.00	28.4	18,336	0.16%
2019/04/08	16	24.02	0	0.00	23.95	16	18,029	0.09%
2019/04/03	23	23.89	2	23.88	24.00	21	17,704	0.12%
2019/04/02	13	23.90	0	0.00	24.00	13	17,400	0.07%
2019/04/01	7	23.90	4	23.86	23.85	3	17,289	0.02%
2019/03/29	5	23.50	0	0.00	23.75	5	17,047	0.03%
2019/03/28	2	23.40	1	23.45	23.60	1	16,965	0.01%
2019/03/27	13	23.50	0	0.00	23.45	13	16,785	0.08%
2019/03/26	51	23.45	0	0.00	23.55	51	16,543	0.31%
2019/03/25	17	23.41	3	23.40	23.45	14	16,759	0.08%
2019/03/22	6	23.42	8	23.53	23.60	-2	16,503	-0.01%
2019/03/21	3	23.27	5.2	23.32	23.35	-2.2	16,257	-0.01%
2019/03/20	3	23.25	4	23.31	23.30	-1	16,136	-0.01%
2019/03/19	62	23.20	5	23.28	23.30	57	15,773	0.36%
2019/03/18	224	22.94	12	23.09	23.10	212	15,502	1.37%	大買/鉅額交易
2019/03/15	16	22.44	31	22.50	22.50	-15	14,950	-0.10%
2019/03/14	2	22.38	8.2	22.39	22.35	-6.2	14,889	-0.04%
2019/03/13	0	0.00	1	22.35	22.40	-1	15,168	-0.01%
2019/03/12	1.2	22.24	17	22.20	22.40	-15.8	15,255	-0.10%
2019/03/11	2	22.15	5	22.15	22.10	-3	15,236	-0.02%
2019/03/08	19	22.10	0	0.00	22.10	19	15,446	0.12%
2019/03/07	274	22.25	1	22.30	22.20	273	15,604	1.75%	大買/鉅額交易
2019/03/06	3	22.15	20	22.15	22.20	-17	15,520	-0.11%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	0	0.00	13	22.01	22.15	-13	15,772	-0.08%
2019/02/27	0	0.00	5	21.97	22.10	-5	15,696	-0.03%
2019/02/26	0	0.00	1	22.05	22.00	-1	15,641	-0.01%
2019/02/25	2	21.90	11	21.87	22.00	-9	15,615	-0.06%
2019/02/22	2	21.80	0	0.00	21.85	2	15,616	0.01%
2019/02/21	6	21.72	0	0.00	21.80	6	15,713	0.04%
2019/02/20	10	21.65	0	0.00	21.80	10	15,837	0.06%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	3	21.65	15	21.70	21.70	-12	15,793	-0.08%
2019/02/15	52.7	21.58	0	0.00	21.55	52.7	15,757	0.33%
2019/02/14	3	21.82	0	0.00	21.80	3	15,741	0.02%
2019/02/13	20	21.95	11	21.85	21.90	9	15,671	0.06%
2019/02/12	0	0.00	1.1	21.56	21.60	-1.1	15,307	-0.01%
2019/02/11	3.4	21.49	0	0.00	21.45	3.4	15,363	0.02%
2019/01/30	0.9	21.40	2	21.35	21.35	-1.1	15,373	-0.01%
2019/01/29	0.1	21.30	0	0.00	21.25	0.1	15,262	0.00%
2019/01/25	1	21.15	0	0.00	21.20	1	15,427	0.01%
2019/01/24	100.1	21.03	0	0.00	21.15	100.1	15,386	0.65%
2019/01/23	50	21.10	0	0.00	21.15	50	15,689	0.32%
2019/01/22	3	21.28	2	21.35	21.35	1	15,855	0.01%
2019/01/21	1	21.35	1.1	21.35	21.40	-0.1	16,139	0.00%
2019/01/17	1.9	20.92	2	20.85	20.95	-0.1	16,698	0.00%
2019/01/15	7	21.10	0	0.00	21.10	7	17,393	0.04%
2019/01/14	3	20.95	20	20.95	21.00	-17	17,507	-0.10%
2019/01/11	0	0.00	14	20.96	21.00	-14	17,687	-0.08%
2019/01/10	1	20.80	5	20.63	20.90	-4	17,599	-0.02%
2019/01/09	3	20.65	2	20.68	20.70	1	17,810	0.01%
2019/01/08	1	20.25	2	20.35	20.30	-1	17,839	-0.01%
2019/01/07	15	20.31	0	0.00	20.30	15	18,123	0.08%
2019/01/04	0.1	20.25	5	20.10	20.20	-4.9	18,456	-0.03%
2019/01/02	2.5	20.12	0	0.00	20.10	2.5	19,757	0.01%
2018/12/28	5	20.10	0	0.00	20.10	5	19,901	0.03%
2018/12/26	2	20.03	1.8	20.04	20.00	0.2	20,202	0.00%
2018/12/25	5	19.95	0	0.00	20.05	5	20,285	0.02%
2018/12/24	1	20.10	5	20.20	20.20	-4	20,467	-0.02%
2018/12/22	10	20.00	0	0.00	20.05	10	20,407	0.05%
2018/12/21	0	0.00	5.8	20.06	20.00	-5.8	20,553	-0.03%
2018/12/20	10	20.05	5.1	20.15	20.05	4.9	20,632	0.02%
2018/12/19	2.1	20.10	0	0.00	20.20	2.1	20,630	0.01%
2018/12/18	57.2	20.02	0	0.00	20.05	57.2	20,689	0.28%
2018/12/14	2	20.55	0	0.00	20.50	2	20,668	0.01%
2018/12/12	0	0.00	1	20.35	20.45	-1	20,676	0.00%
2018/12/11	11.1	20.24	0	0.00	20.20	11.1	20,699	0.05%
2018/12/10	2	20.25	0	0.00	20.20	2	20,823	0.01%
2018/12/07	0	20.50	0	0.00	20.35	0	20,881	0.00%
2018/12/06	53	20.50	0	0.00	20.45	53	20,842	0.25%
2018/12/05	14	20.68	1	20.65	20.65	13	20,622	0.06%
2018/12/04	6	20.83	0	0.00	20.90	6	20,671	0.03%
2018/12/03	0	0.00	2	21.00	21.00	-2	21,048	-0.01%
2018/11/29	0	0.00	21	20.70	20.65	-21	20,923	-0.10%
2018/11/28	7	20.69	0	0.00	20.75	7	20,813	0.03%
2018/11/23	3	20.75	1	20.85	20.75	2	20,746	0.01%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	2.1	21.00	0	0.00	21.00	2.1	20,952	0.01%
2018/11/19	1	21.15	1	21.30	21.15	0	20,867	0.00%
2018/11/16	0	0.00	1	21.15	21.30	-1	20,940	0.00%
2018/11/15	5	21.11	0	0.00	21.25	5	21,101	0.02%
2018/11/14	0	0.00	4	21.09	21.25	-4	21,141	-0.02%
2018/11/13	2	20.90	1	21.00	21.10	1	21,146	0.00%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	2	21.15	5	21.20	21.20	-3	21,388	-0.01%
2018/11/08	2	21.15	10	21.21	21.35	-8	21,427	-0.04%
2018/11/07	0	0.00	3.1	21.15	21.10	-3.1	21,259	-0.01%
2018/11/05	0	0.00	3	20.68	20.90	-3	21,271	-0.01%
2018/11/02	0.1	20.95	11	20.79	20.95	-10.9	21,327	-0.05%
2018/11/01	21	20.35	0	0.00	20.35	21	21,475	0.10%
2018/10/31	0	0.00	6	20.38	20.50	-6	21,654	-0.03%
2018/10/29	11	19.65	1	19.65	19.60	10	21,457	0.05%
2018/10/26	4	19.93	17	19.92	19.85	-13	21,237	-0.06%
2018/10/25	16	20.05	0	0.00	19.95	16	20,989	0.08%
2018/10/24	42.3	20.12	29.1	20.23	20.40	13.2	20,864	0.06%
2018/10/23	16	20.57	31	20.68	20.55	-15	20,596	-0.07%
2018/10/22	1	20.95	4	20.98	20.90	-3	20,634	-0.01%
2018/10/19	0	0.00	1	21.10	21.20	-1	21,371	0.00%
2018/10/18	0.2	21.35	0	0.00	21.30	0.2	21,953	0.00%
2018/10/17	1	21.35	4	21.33	21.30	-3	22,288	-0.01%
2018/10/16	1	21.20	2	21.45	21.25	-1	22,707	0.00%
2018/10/15	0	0.00	2	21.40	21.50	-2	22,810	-0.01%
2018/10/12	2	21.15	1	21.30	21.75	1	22,725	0.00%
2018/10/11	112	21.77	17	21.63	21.60	95	22,514	0.42%	大買/
2018/10/09	0	0.00	19	22.18	22.35	-19	21,684	-0.09%
2018/10/08	4	22.00	1	22.05	22.05	3	21,599	0.01%
2018/10/05	0.8	22.15	4	22.06	22.05	-3.2	21,648	-0.01%
2018/10/04	4	22.21	0.6	22.30	22.20	3.4	21,719	0.02%
2018/10/02	2	22.43	0	0.00	22.45	2	21,800	0.01%
2018/09/27	20	22.45	0	0.00	22.50	20	21,937	0.09%
2018/09/26	1	22.70	0	0.00	22.55	1	21,787	0.00%
2018/09/25	0	0.00	10	22.65	22.75	-10	21,931	-0.05%
2018/09/21	5	22.43	12.6	22.52	22.65	-7.6	21,926	-0.03%
2018/09/20	3	22.28	4	22.25	22.20	-1	21,815	0.00%
2018/09/19	6	22.34	0	0.00	22.30	6	21,922	0.03%
2018/09/18	4	22.38	12.7	22.35	22.40	-8.7	21,967	-0.04%
2018/09/14	1	22.40	0	0.00	22.35	1	23,007	0.00%
2018/09/13	10	22.40	0.1	22.40	22.40	9.9	23,321	0.04%
2018/09/11	5	22.20	0	0.00	22.30	5	24,111	0.02%
2018/09/10	0.3	22.30	8	22.14	22.30	-7.7	24,379	-0.03%
2018/09/07	0	0.00	1	22.45	22.30	-1	24,644	0.00%
2018/09/04	1	22.45	0	0.00	22.45	1	24,389	0.00%
2018/09/03	21	22.40	2	22.45	22.45	19	24,495	0.08%
2018/08/31	36	22.36	10	22.40	22.60	26	24,580	0.11%
2018/08/30	13.7	22.39	1.1	22.45	22.45	12.6	24,596	0.05%
2018/08/29	20	22.55	32	22.57	22.60	-12	24,861	-0.05%
2018/08/28	0	0.00	2.9	22.43	22.45	-2.9	24,888	-0.01%
2018/08/27	13	22.19	15	22.18	22.25	-2	24,877	-0.01%
2018/08/24	12	22.33	2	22.20	22.25	10	25,024	0.04%
2018/08/23	15	22.40	0	0.00	22.35	15	26,130	0.06%
2018/08/22	0	0.00	5	22.13	22.25	-5	26,468	-0.02%
2018/08/17	0	0.00	7	21.89	21.75	-7	26,200	-0.03%
2018/08/16	0	0.00	107.6	21.41	21.80	-107.6	26,087	-0.41%	大賣/鉅額交易
2018/08/15	2	21.65	90.5	21.59	21.55	-88.5	26,034	-0.34%
2018/08/14	1	21.70	2	21.65	21.70	-1	26,005	0.00%
2018/08/13	1	21.65	4	21.64	21.60	-3	26,031	-0.01%
2018/08/10	1	21.65	14	21.65	21.80	-13	25,809	-0.05%
2018/08/09	5.5	21.81	2	21.95	21.70	3.5	25,901	0.01%
2018/08/08	1	21.95	5	21.90	21.95	-4	25,510	-0.02%
2018/08/07	1	21.80	32	21.93	21.65	-31	25,626	-0.12%
2018/08/06	0	0.00	2	21.55	21.65	-2	25,757	-0.01%
2018/08/03	3	21.25	0	0.00	21.30	3	25,721	0.01%
2018/08/02	7	21.29	10	21.25	21.25	-3	25,593	-0.01%
2018/08/01	0	0.00	35	21.28	21.40	-35	25,543	-0.14%
2018/07/31	0	0.00	668	21.40	21.35	-668	25,618	-2.61%	大賣/鉅額交易
2018/07/30	8	21.03	6	20.95	21.00	2	25,488	0.01%
2018/07/27	6	20.94	4	20.90	20.95	2	25,593	0.01%
2018/07/26	688	21.09	382	21.02	21.10	306	25,359	1.21%	大買/大賣/鉅額交易
2018/07/25	36	22.42	453.4	22.40	22.45	-417.4	24,594	-1.70%	大賣/鉅額交易
2018/07/24	86	22.35	200.4	22.27	22.35	-114.4	24,225	-0.47%	大賣/鉅額交易
2018/07/23	199	21.92	20	21.96	22.20	179	23,943	0.75%	大買/鉅額交易
2018/07/20	187	21.85	17	21.90	21.90	170	23,817	0.71%	大買/鉅額交易
2018/07/19	51	21.80	7	21.82	21.80	44	23,401	0.19%
2018/07/18	36	21.80	2	21.75	21.70	34	23,302	0.15%
2018/07/16	0	0.00	1	21.80	21.70	-1	23,204	0.00%
2018/07/13	0	0.00	2.4	21.76	21.80	-2.4	23,181	-0.01%
2018/07/12	19	21.63	12	21.65	21.65	7	22,993	0.03%
2018/07/10	1	21.15	3	21.18	21.15	-2	22,723	-0.01%
2018/07/09	11	21.05	0	0.00	21.05	11	22,706	0.05%
2018/07/06	4	20.86	6	20.86	20.95	-2	22,809	-0.01%
2018/07/05	2	20.88	12	21.00	20.90	-10	22,934	-0.04%
2018/07/04	2	20.98	1	21.05	20.90	1	23,080	0.00%
2018/07/03	6	21.01	0	0.00	20.95	6	23,244	0.03%
2018/07/02	16	21.18	0	0.00	21.05	16	23,287	0.07%
2018/06/29	0	0.00	9	21.25	21.25	-9	23,269	-0.04%
2018/06/28	10	20.99	2.1	20.95	20.90	7.9	23,018	0.03%
2018/06/27	1	21.00	3	21.10	21.00	-2	22,898	-0.01%
2018/06/26	2	21.15	0	0.00	21.10	2	22,866	0.01%
2018/06/25	10	21.20	1	21.20	21.15	9	22,765	0.04%
2018/06/22	5	20.85	2	20.95	20.90	3	22,187	0.01%
2018/06/21	6	20.97	0	0.00	21.05	6	21,835	0.03%
2018/06/20	1	21.15	2	21.25	21.20	-1	21,448	0.00%
2018/06/19	10	21.29	0	0.00	21.20	10	21,255	0.05%
2018/06/15	5	21.50	28	21.50	21.50	-23	20,993	-0.11%
2018/06/14	9	21.50	4.1	21.44	21.40	4.9	20,688	0.02%
2018/06/13	1	21.85	0	0.00	21.75	1	20,651	0.00%
2018/06/12	5	21.90	0	0.00	21.95	5	20,943	0.02%
2018/06/11	0	0.00	6	21.87	21.90	-6	20,742	-0.03%
2018/06/08	0	0.00	1	21.90	21.85	-1	20,647	0.00%
2018/06/07	1	21.85	4.9	21.83	21.90	-3.9	20,550	-0.02%
2018/06/06	16	21.55	13	21.79	21.80	3	20,481	0.01%
2018/06/05	0	0.00	13	21.33	21.50	-13	20,094	-0.06%
2018/06/04	0	0.00	2	21.18	21.25	-2	19,888	-0.01%
2018/06/01	3	20.88	4	21.00	21.10	-1	19,806	-0.01%
2018/05/31	4	20.99	1	21.10	20.90	3	19,617	0.02%
2018/05/30	12	21.08	1	21.00	21.00	11	18,518	0.06%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/28	15	21.20	0	0.00	21.25	15	18,174	0.08%
2018/05/25	0	0.00	5	21.15	21.15	-5	18,447	-0.03%
2018/05/24	20	21.10	6	21.15	21.20	14	18,530	0.08%
2018/05/23	22	21.15	5.7	21.16	21.15	16.3	18,745	0.09%
2018/05/22	25	21.20	56	21.19	21.25	-31	18,789	-0.16%
2018/05/18	0	0.00	6	21.17	21.15	-6	19,484	-0.03%
2018/05/17	20	21.15	1.6	21.15	21.15	18.4	19,752	0.09%
2018/05/16	22	21.05	4	21.06	21.10	18	19,724	0.09%
2018/05/15	21	21.20	0	0.00	21.15	21	20,236	0.10%
2018/05/14	10	21.23	2	21.25	21.20	8	21,219	0.04%
2018/05/11	0	0.00	2	20.85	20.90	-2	20,891	-0.01%
2018/05/09	3	20.73	0	0.00	20.70	3	20,623	0.01%
2018/05/04	5	20.54	1.2	20.58	20.70	3.8	20,229	0.02%
2018/05/03	10	20.75	1	20.60	20.55	9	19,964	0.05%
2018/05/02	17	20.92	1	20.85	20.85	16	19,853	0.08%
2018/04/30	17	20.96	10	20.93	21.00	7	19,823	0.04%
2018/04/27	4	20.58	3	20.60	20.60	1	19,442	0.01%
2018/04/26	0.2	20.50	8	20.51	20.55	-7.8	19,337	-0.04%
2018/04/25	14	20.11	20.2	20.13	20.25	-6.2	18,756	-0.03%
2018/04/24	0	0.00	3	20.25	20.25	-3	18,750	-0.02%
2018/04/23	8.5	20.23	0	0.00	20.15	8.5	18,664	0.05%
2018/04/20	2	20.20	0	0.00	20.35	2	18,459	0.01%
2018/04/19	5	20.13	0	0.00	20.20	5	18,391	0.03%
2018/04/18	5	20.09	3	20.05	20.10	2	18,405	0.01%
2018/04/17	6	19.98	11	19.95	20.05	-5	18,418	-0.03%
2018/04/16	0	0.00	1	20.15	20.15	-1	18,419	-0.01%
2018/04/13	6.3	20.10	17	20.09	20.05	-10.7	18,429	-0.06%
2018/04/12	14	19.95	14	20.00	20.10	0	18,673	0.00%
2018/04/11	14	19.98	19	19.96	20.00	-5	18,618	-0.03%
2018/04/10	2	19.65	28	19.66	19.80	-26	18,443	-0.14%
2018/04/09	8	19.49	1	19.50	19.60	7	18,617	0.04%
2018/04/03	19	19.45	0	0.00	19.45	19	18,393	0.10%
2018/04/02	15	19.55	0	0.00	19.50	15	18,244	0.08%
2018/03/31	7	19.56	0	0.00	19.55	7	18,130	0.04%
2018/03/30	13	19.58	2	19.60	19.50	11	18,148	0.06%
2018/03/29	4.5	19.47	0	0.00	19.60	4.5	18,061	0.02%
2018/03/28	2	19.43	162	19.45	19.50	-160	17,940	-0.89%	大賣/鉅額交易
2018/03/27	10	19.45	0	0.00	19.45	10	17,863	0.06%
2018/03/26	13	19.35	25	19.32	19.35	-12	17,556	-0.07%
2018/03/23	12.3	19.41	0	0.00	19.40	12.3	17,404	0.07%
2018/03/22	7	19.57	0	0.00	19.60	7	17,160	0.04%
2018/03/21	0	0.00	43	19.60	19.60	-43	17,019	-0.25%
2018/03/19	8.1	19.46	12	19.55	19.60	-3.9	17,095	-0.02%
2018/03/16	3	19.35	0	0.00	19.30	3	16,798	0.02%
2018/03/15	2.8	19.39	0	0.00	19.35	2.8	16,415	0.02%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/12	5.8	19.41	0	0.00	19.50	5.8	16,407	0.04%
2018/03/09	3	19.40	0.4	19.45	19.40	2.6	16,501	0.02%
2018/03/08	1	19.40	0	0.00	19.35	1	16,711	0.01%
2018/03/05	2	19.25	10	19.25	19.20	-8	17,229	-0.05%
2018/03/02	12	19.33	0	0.00	19.35	12	17,120	0.07%
2018/03/01	4	19.39	56.7	19.49	19.40	-52.7	17,038	-0.31%
2018/02/27	0	0.00	2	19.40	19.35	-2	16,915	-0.01%
2018/02/26	2.2	19.36	0	0.00	19.50	2.2	16,660	0.01%
2018/02/23	3	19.33	0	0.00	19.30	3	16,730	0.02%
2018/02/21	5	19.15	6.7	19.30	19.30	-1.7	17,463	-0.01%
2018/02/12	0	0.00	10	18.90	18.80	-10	17,075	-0.06%
2018/02/09	13	18.66	0	0.00	18.70	13	16,791	0.08%
2018/02/08	0	0.00	7	18.87	18.90	-7	16,543	-0.04%
2018/02/07	26.6	18.89	0	0.00	18.65	26.6	16,492	0.16%
2018/02/06	55	18.59	2	18.50	18.50	53	16,036	0.33%
2018/02/05	20	19.09	0	0.00	19.10	20	14,890	0.13%
2018/02/02	13	19.26	0	0.00	19.30	13	14,702	0.09%
2018/02/01	0	0.00	158	19.40	19.30	-158	14,743	-1.07%	大賣/鉅額交易
2018/01/31	8	19.21	0	0.00	19.20	8	14,772	0.05%
2018/01/30	13	19.30	0	0.00	19.30	13	14,652	0.09%
2018/01/29	0	0.00	0.2	19.50	19.50	-0.2	14,592	0.00%
2018/01/26	6	19.35	0	0.00	19.45	6	14,560	0.04%
2018/01/24	27	19.38	3.4	19.42	19.45	23.6	14,371	0.16%
2018/01/23	2	19.43	0.2	19.50	19.55	1.8	14,207	0.01%
2018/01/22	5	19.55	8	19.58	19.60	-3	14,192	-0.02%
2018/01/19	10	19.50	5.2	19.55	19.60	4.8	14,125	0.03%
2018/01/18	1.6	19.50	2	19.58	19.55	-0.4	14,103	0.00%
2018/01/17	4	19.40	0	0.00	19.50	4	14,104	0.03%
2018/01/16	0	0.00	10	19.50	19.45	-10	13,944	-0.07%
2018/01/15	18.6	19.49	0	0.00	19.50	18.6	13,804	0.13%
2018/01/12	3	19.45	0.9	19.50	19.50	2.1	13,625	0.02%
2018/01/10	3	19.55	2.1	19.50	19.60	0.9	13,576	0.01%
2018/01/09	1	19.50	1	19.55	19.60	0	13,486	0.00%
2018/01/08	6.1	19.35	31	19.58	19.60	-24.9	13,493	-0.18%
2018/01/05	0	0.00	10	19.35	19.35	-10	13,108	-0.08%
2018/01/04	204	19.30	35	19.27	19.30	169	13,178	1.28%	大買/鉅額交易
2018/01/03	0	0.00	64	19.16	19.35	-64	13,256	-0.48%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%