玉山金 (2884)-富邦-宜蘭券商分點個股進出

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
73,763張
產業
上市金融類股
3166人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	64.7	28.60	0	0.00	28.50	64.7	28,969	0.22%
2024/05/21	11.5	28.67	21.6	29.07	28.85	-10.1	28,352	-0.04%
2024/05/20	6	28.91	7.2	28.96	29.40	-1.2	27,499	0.00%
2024/05/17	0.2	28.65	25	28.84	29.00	-24.8	26,294	-0.09%
2024/05/16	2	28.15	43.5	28.24	28.30	-41.5	25,180	-0.16%
2024/05/15	1	27.95	0.6	28.11	28.00	0.4	24,945	0.00%
2024/05/14	0.4	28.13	31	27.90	27.90	-30.6	25,005	-0.12%
2024/05/13	0	0.00	3.8	28.33	28.30	-3.8	25,333	-0.01%
2024/05/10	3.1	28.15	31.5	28.11	28.50	-28.4	25,250	-0.11%
2024/05/09	8.4	28.08	2	28.15	27.90	6.4	25,063	0.03%
2024/05/08	3.5	28.21	1	28.20	28.25	2.5	24,971	0.01%
2024/05/07	0	0.00	4	28.10	28.20	-4	24,922	-0.02%
2024/05/06	1.1	27.95	15.5	27.99	28.10	-14.4	24,685	-0.06%
2024/05/03	7	27.66	1	27.70	27.60	6	24,200	0.02%
2024/05/02	4.1	27.55	16.7	27.60	27.45	-12.6	24,077	-0.05%
2024/04/30	0.1	27.40	1	27.60	27.40	-0.9	24,007	0.00%
2024/04/29	6	27.66	12.9	27.58	27.65	-6.9	23,856	-0.03%
2024/04/26	0	0.00	6.3	27.10	27.10	-6.3	23,407	-0.03%
2024/04/25	13.2	26.82	1	26.90	27.15	12.2	23,519	0.05%
2024/04/24	0	27.10	11	27.25	27.05	-11	23,463	-0.05%
2024/04/23	0	0.00	4.5	27.23	27.20	-4.5	23,582	-0.02%
2024/04/22	5	27.05	21.1	27.02	27.05	-16.1	23,508	-0.07%
2024/04/19	5.2	26.45	3	26.53	26.55	2.2	23,286	0.01%
2024/04/18	0	0.00	5.4	27.03	27.00	-5.4	22,782	-0.02%
2024/04/17	4.1	26.30	0	0.00	26.50	4.1	22,603	0.02%
2024/04/16	29.5	26.44	3.7	26.45	26.30	25.8	22,238	0.12%
2024/04/15	0.5	26.95	4	27.00	27.05	-3.5	21,578	-0.02%
2024/04/12	2	27.05	1	27.05	27.10	1	21,487	0.00%
2024/04/11	80	27.15	4.2	27.11	27.25	75.9	21,342	0.36%
2024/04/10	2	27.15	2	27.30	27.15	0	21,272	0.00%
2024/04/09	0	0.00	0.9	27.15	27.30	-0.9	21,201	0.00%
2024/04/08	10	27.00	0.4	27.10	27.15	9.6	21,091	0.05%
2024/04/03	21.2	26.94	0	0.00	26.90	21.2	20,964	0.10%
2024/04/02	1.1	27.30	20	27.25	27.30	-18.9	20,732	-0.09%
2024/04/01	1	27.25	3.3	27.20	27.35	-2.3	20,725	-0.01%
2024/03/29	1	27.20	7.3	27.21	27.25	-6.3	20,636	-0.03%
2024/03/28	12	27.18	6.5	27.24	27.15	5.5	20,438	0.03%
2024/03/27	1.3	27.22	4.2	27.17	27.20	-2.8	20,255	-0.01%
2024/03/26	0.3	27.10	52.1	27.15	27.35	-51.8	20,157	-0.26%
2024/03/25	23.8	27.07	7.1	27.10	27.05	16.7	19,831	0.08%
2024/03/22	14	27.12	61	27.07	27.10	-47	19,769	-0.24%
2024/03/21	5.1	26.75	122	26.75	26.75	-117	19,355	-0.60%	大賣/鉅額交易
2024/03/20	2.3	26.50	10	26.42	26.50	-7.7	19,372	-0.04%
2024/03/19	1.4	26.58	33.2	26.58	26.55	-31.8	19,384	-0.16%
2024/03/18	21	26.41	12	26.60	26.50	9	19,138	0.05%
2024/03/15	1.2	26.08	20.4	26.03	26.20	-19.2	18,545	-0.10%
2024/03/14	14	25.98	121.5	25.96	26.05	-107.5	17,906	-0.60%	大賣/鉅額交易
2024/03/13	3	25.60	53	25.64	25.70	-50	17,429	-0.29%
2024/03/12	0	0.00	12.9	25.57	25.65	-12.9	17,248	-0.08%
2024/03/11	0	0.00	13.3	25.39	25.50	-13.3	17,255	-0.08%
2024/03/08	3.1	25.30	7	25.38	25.30	-3.9	17,111	-0.02%
2024/03/07	2	25.30	32.5	25.32	25.40	-30.5	16,848	-0.18%
2024/03/06	48.1	25.33	3.3	25.41	25.40	44.9	16,754	0.27%
2024/03/05	5	25.35	5	25.35	25.30	0	17,078	0.00%
2024/03/04	0.2	25.35	22	25.39	25.35	-21.8	17,106	-0.13%
2024/03/01	5.5	25.21	30	25.34	25.35	-24.5	17,143	-0.14%
2024/02/29	2.1	25.25	8.1	25.28	25.25	-6	17,045	-0.04%
2024/02/27	13.9	25.02	37.1	25.02	25.10	-23.2	16,349	-0.14%
2024/02/26	16.2	24.34	19	24.36	24.35	-2.9	15,680	-0.02%
2024/02/23	6.1	24.52	10.3	24.53	24.40	-4.2	15,393	-0.03%
2024/02/22	52.2	24.64	0	0.00	24.50	52.2	15,548	0.34%
2024/02/21	0	0.00	1	24.80	24.65	-1	15,462	-0.01%
2024/02/20	2	24.75	55.3	24.80	24.75	-53.3	15,474	-0.34%
2024/02/19	4.1	24.75	28.7	24.73	24.80	-24.6	15,942	-0.15%
2024/02/16	20.2	24.70	2.4	24.74	24.65	17.7	16,164	0.11%
2024/02/15	0.2	24.75	18	24.69	24.65	-17.8	16,245	-0.11%
2024/02/05	29.8	24.53	11	24.50	24.50	18.8	16,018	0.12%
2024/02/02	5.3	24.80	1.6	24.84	24.85	3.7	15,635	0.02%
2024/02/01	0.1	24.80	0	0.00	24.90	0.1	15,583	0.00%
2024/01/31	19	24.74	2.2	24.73	24.75	16.8	15,622	0.11%
2024/01/30	14	24.79	3	24.80	24.75	11	15,642	0.07%
2024/01/29	1.1	24.94	0	0.00	25.00	1.1	15,754	0.01%
2024/01/26	2	24.90	2	24.83	24.85	0	15,870	0.00%
2024/01/25	7	24.65	1	24.65	24.65	6	15,891	0.04%
2024/01/24	5.1	24.61	0	0.00	24.65	5.1	15,832	0.03%
2024/01/23	1	24.60	0	0.00	24.65	1	15,780	0.01%
2024/01/22	1.9	24.63	0	0.00	24.55	1.9	15,738	0.01%
2024/01/19	22.1	24.58	0	0.00	24.70	22.1	15,569	0.14%
2024/01/18	11.6	24.60	0.1	24.70	24.55	11.5	15,506	0.07%
2024/01/17	16.5	24.75	12	24.78	24.60	4.5	15,396	0.03%
2024/01/16	15	25.05	1.1	25.01	25.00	13.9	15,148	0.09%
2024/01/15	2	25.38	2.1	25.35	25.40	-0.1	14,957	0.00%
2024/01/12	2	25.33	23.1	25.30	25.35	-21.1	15,170	-0.14%
2024/01/11	12.3	25.48	2.3	25.43	25.40	10	15,220	0.07%
2024/01/10	34	25.50	0	0.00	25.40	34	15,145	0.22%
2024/01/09	3.2	25.58	1	25.66	25.50	2.2	15,226	0.01%
2024/01/08	2.2	25.89	8	25.79	25.80	-5.8	15,229	-0.04%
2024/01/05	1.2	25.65	1	25.65	25.65	0.2	15,177	0.00%
2024/01/04	0	0.00	2	25.65	25.70	-2	15,318	-0.01%
2024/01/03	8	25.58	3	25.60	25.60	5	15,632	0.03%
2024/01/02	9	25.80	1	25.80	25.90	8	15,580	0.05%
2023/12/29	0.2	25.70	19.6	25.75	25.80	-19.4	15,639	-0.12%
2023/12/28	0	0.00	16.1	25.77	25.80	-16.1	15,982	-0.10%
2023/12/27	3.9	25.70	8.1	25.67	25.70	-4.2	15,958	-0.03%
2023/12/26	0.2	25.40	2.2	25.42	25.50	-2	15,869	-0.01%
2023/12/25	0.8	25.35	0	0.00	25.35	0.8	15,844	0.00%
2023/12/22	10	25.35	30.6	25.35	25.40	-20.6	15,902	-0.13%
2023/12/21	6	25.27	5	25.25	25.40	1	15,928	0.01%
2023/12/20	1	25.35	41.3	25.45	25.40	-40.3	15,837	-0.25%
2023/12/19	65	25.40	10.4	25.50	25.50	54.6	15,759	0.35%
2023/12/18	2.6	25.62	2	25.65	25.65	0.6	15,928	0.00%
2023/12/15	1	25.75	8.1	25.75	25.70	-7.1	16,006	-0.04%
2023/12/14	16	25.71	29.2	25.69	25.75	-13.2	15,631	-0.08%
2023/12/13	3.7	25.45	5.9	25.40	25.45	-2.3	15,320	-0.01%
2023/12/12	1	25.45	0	0.00	25.50	1	15,780	0.01%
2023/12/11	20	25.50	11	25.51	25.60	9	15,935	0.06%
2023/12/08	12	25.60	1	25.60	25.60	11	15,933	0.07%
2023/12/07	8.6	25.45	7	25.41	25.50	1.6	15,995	0.01%
2023/12/06	28.9	25.55	32.3	25.65	25.55	-3.5	16,053	-0.02%
2023/12/05	0	0.00	5.1	25.29	25.45	-5.1	15,903	-0.03%
2023/12/04	4.3	25.18	12.1	25.21	25.25	-7.8	15,964	-0.05%
2023/12/01	4.7	25.35	3	25.25	25.25	1.7	16,050	0.01%
2023/11/30	0	0.00	5.4	25.62	25.60	-5.4	15,938	-0.03%
2023/11/29	1.1	25.65	9.1	25.60	25.55	-8	15,390	-0.05%
2023/11/28	1	25.60	29.3	25.60	25.70	-28.3	15,247	-0.19%
2023/11/27	3.3	25.40	0.6	25.54	25.35	2.7	15,485	0.02%
2023/11/24	0.1	25.43	42.4	25.41	25.50	-42.3	15,446	-0.27%
2023/11/22	0.1	25.54	16.5	25.55	25.50	-16.4	15,421	-0.11%
2023/11/21	14.2	25.43	53.2	25.56	25.70	-39	15,392	-0.25%
2023/11/20	1	25.15	1	25.15	25.20	0	15,160	0.00%
2023/11/17	24.8	25.20	5.3	25.21	25.15	19.5	15,128	0.13%
2023/11/16	6	24.99	31	24.95	25.15	-25	15,028	-0.17%
2023/11/15	8	24.60	7.5	24.56	24.60	0.5	14,492	0.00%
2023/11/14	4	24.43	2	24.48	24.50	2	14,218	0.01%
2023/11/13	3	24.65	7	24.49	24.50	-4	14,179	-0.03%
2023/11/10	1	24.50	8	24.50	24.50	-7	14,489	-0.05%
2023/11/09	2	24.45	0	0.00	24.45	2	14,577	0.01%
2023/11/08	1	24.50	0.3	24.50	24.55	0.7	14,809	0.00%
2023/11/07	1.2	24.44	4.3	24.38	24.50	-3.1	14,679	-0.02%
2023/11/06	0	24.55	9.2	24.62	24.55	-9.2	14,703	-0.06%
2023/11/03	0.2	24.40	2.2	24.31	24.35	-1.9	14,523	-0.01%
2023/11/02	0	0.00	20	24.19	24.15	-20	14,579	-0.14%
2023/11/01	3.4	23.86	4	23.90	23.85	-0.6	14,552	0.00%
2023/10/31	5	23.85	1	23.80	23.85	4	14,678	0.03%
2023/10/30	5.7	23.95	0	0.00	23.85	5.7	14,894	0.04%
2023/10/27	1.8	23.95	5	23.95	24.00	-3.2	14,857	-0.02%
2023/10/26	4.6	23.90	6.1	23.85	23.80	-1.5	15,070	-0.01%
2023/10/25	1	23.95	3	24.00	23.95	-2	15,050	-0.01%
2023/10/24	0.1	24.00	0	0.00	23.95	0.1	15,626	0.00%
2023/10/23	2.1	23.95	32.4	23.96	24.05	-30.3	16,228	-0.19%
2023/10/20	9.4	23.92	29	24.09	24.00	-19.6	16,482	-0.12%
2023/10/19	2.2	24.30	1	24.25	24.20	1.2	16,384	0.01%
2023/10/18	5	24.56	2	24.57	24.50	3	16,613	0.02%
2023/10/17	1	24.70	1.3	24.62	24.70	-0.3	16,772	0.00%
2023/10/16	0	0.00	15.3	24.65	24.70	-15.3	16,846	-0.09%
2023/10/13	1	24.60	5	24.60	24.65	-4	16,874	-0.02%
2023/10/12	2	24.73	1	24.80	24.75	1	17,048	0.01%
2023/10/11	10.6	24.59	13.5	24.48	24.60	-2.8	17,071	-0.02%
2023/10/06	3.1	24.16	2	24.00	24.20	1.1	16,857	0.01%
2023/10/05	2.4	24.02	6	23.96	24.00	-3.6	16,946	-0.02%
2023/10/04	26.3	23.85	1.1	23.81	23.80	25.2	16,918	0.15%
2023/10/03	3.4	24.10	9	24.05	24.10	-5.6	16,657	-0.03%
2023/10/02	2	24.25	3	24.25	24.15	-1	16,730	-0.01%
2023/09/28	0.4	24.26	21.1	24.20	24.25	-20.7	17,234	-0.12%
2023/09/27	8.2	24.18	4	24.15	24.15	4.2	17,375	0.02%
2023/09/26	2	24.20	0.4	24.30	24.15	1.6	17,441	0.01%
2023/09/25	1.3	24.25	4	24.35	24.30	-2.7	17,418	-0.02%
2023/09/22	3.6	24.14	5	24.15	24.10	-1.4	17,676	-0.01%
2023/09/21	9.4	24.16	0	0.00	24.05	9.4	17,755	0.05%
2023/09/20	7.8	24.38	0	0.00	24.35	7.8	17,558	0.04%
2023/09/19	1	24.45	1	24.45	24.45	0	17,476	0.00%
2023/09/18	14.3	24.41	11	24.40	24.45	3.3	17,648	0.02%
2023/09/15	33.3	24.55	7	24.63	24.40	26.3	17,710	0.15%
2023/09/14	0	0.00	16.9	24.62	24.80	-16.9	17,220	-0.10%
2023/09/13	1.3	24.26	25	24.30	24.30	-23.7	17,044	-0.14%
2023/09/12	30	24.15	12.2	24.13	24.25	17.8	17,281	0.10%
2023/09/11	4.2	24.15	0	0.00	24.15	4.2	17,201	0.02%
2023/09/08	23.1	24.23	0.6	24.30	24.20	22.4	17,161	0.13%
2023/09/07	15.3	24.24	2	24.25	24.20	13.3	17,201	0.08%
2023/09/06	18.1	24.40	43	24.49	24.35	-24.9	17,154	-0.14%
2023/09/05	43.1	24.55	0	24.65	24.50	43.1	17,051	0.25%
2023/09/04	5	24.58	1	24.65	24.60	4	17,088	0.02%
2023/09/01	2	24.67	0.5	24.65	24.55	1.5	17,206	0.01%
2023/08/31	8.1	24.71	2.2	24.75	24.45	5.9	17,334	0.03%
2023/08/30	9.5	24.84	3.9	24.78	24.80	5.5	17,105	0.03%
2023/08/29	2	24.58	1	24.55	24.60	1	17,267	0.01%
2023/08/28	41.2	24.55	41	24.51	24.50	0.2	17,312	0.00%
2023/08/25	9.7	24.39	0.6	24.44	24.35	9.1	17,853	0.05%
2023/08/24	15.3	24.43	0	0.00	24.40	15.3	17,935	0.09%
2023/08/23	10.2	24.60	2	24.60	24.55	8.2	17,763	0.05%
2023/08/22	10.6	24.69	2	24.60	24.65	8.6	17,798	0.05%
2023/08/21	2	24.80	39	24.80	24.85	-37	17,833	-0.21%
2023/08/18	14.1	24.69	1.9	24.63	24.60	12.2	17,896	0.07%
2023/08/17	40.1	24.54	1	24.55	24.50	39.1	17,943	0.22%
2023/08/16	48.7	24.58	4.1	24.60	24.55	44.5	17,968	0.25%
2023/08/15	24.6	25.21	0	0.00	25.00	24.6	18,074	0.14%
2023/08/14	4	25.52	1	25.40	25.35	3	18,157	0.02%
2023/08/11	13	25.82	1.5	25.73	25.70	11.5	18,303	0.06%
2023/08/10	2	25.70	3	25.83	25.85	-1	18,654	-0.01%
2023/08/09	9.2	25.66	11	25.75	25.90	-1.8	18,587	-0.01%
2023/08/08	42.2	25.66	49	25.63	25.60	-6.8	18,629	-0.04%
2023/08/07	5	25.72	1	25.70	25.75	4	18,521	0.02%
2023/08/04	11	25.60	3	25.60	25.55	8	19,029	0.04%
2023/08/02	27.1	25.74	4	25.85	25.65	23.1	19,034	0.12%
2023/08/01	0.1	26.00	4.2	25.93	25.95	-4	18,926	-0.02%
2023/07/31	24.5	25.89	40	25.90	25.85	-15.5	18,911	-0.08%
2023/07/28	5	25.92	2	25.98	25.95	3	18,840	0.02%
2023/07/27	18.1	25.98	18.8	25.97	26.00	-0.7	19,073	0.00%
2023/07/26	49.4	26.84	53.4	26.89	26.95	-3.9	18,746	-0.02%
2023/07/25	20	26.41	12.2	26.50	26.55	7.8	18,198	0.04%
2023/07/24	43.5	26.30	0.4	26.35	26.25	43.1	17,976	0.24%
2023/07/21	0	0.00	7	26.59	26.45	-7	17,922	-0.04%
2023/07/20	4	26.45	13	26.47	26.60	-9	17,686	-0.05%
2023/07/19	4	26.43	0.9	26.35	26.45	3.2	17,536	0.02%
2023/07/18	0	0.00	6	26.41	26.45	-6	17,454	-0.03%
2023/07/17	10	26.44	51.3	26.43	26.45	-41.3	17,439	-0.24%
2023/07/14	6.1	26.07	11.2	26.18	26.30	-5.1	17,330	-0.03%
2023/07/13	1	26.00	6.7	26.02	26.00	-5.7	17,212	-0.03%
2023/07/12	9.4	25.69	1	25.75	25.95	8.4	17,202	0.05%
2023/07/11	2	25.68	6	25.72	25.80	-4	17,178	-0.02%
2023/07/10	11.2	25.47	1	25.40	25.45	10.2	17,133	0.06%
2023/07/07	8.1	25.48	3.7	25.52	25.55	4.4	17,090	0.03%
2023/07/06	4.1	25.90	0	0.00	25.80	4.1	17,046	0.02%
2023/07/05	1.3	26.14	17	26.13	26.15	-15.7	16,503	-0.10%
2023/07/04	11	26.00	0	0.00	26.05	11	16,516	0.07%
2023/07/03	0.5	26.25	1.3	26.11	26.20	-0.8	17,050	0.00%
2023/06/30	7.1	25.89	1	26.00	26.05	6.1	17,383	0.04%
2023/06/29	6.6	26.00	0	0.00	25.95	6.6	17,356	0.04%
2023/06/28	1.2	26.12	0	0.00	26.10	1.2	17,343	0.01%
2023/06/27	3.3	26.17	0	0.00	26.20	3.3	17,375	0.02%
2023/06/26	0	0.00	9	26.32	26.35	-9	17,445	-0.05%
2023/06/21	0	0.00	3	26.37	26.40	-3	17,372	-0.02%
2023/06/20	4	26.20	1	26.20	26.30	3	17,509	0.02%
2023/06/19	1	26.15	4.4	26.18	26.30	-3.4	17,602	-0.02%
2023/06/16	0	0.00	27.2	26.35	26.20	-27.2	17,763	-0.15%
2023/06/15	4.1	26.16	16	26.15	26.25	-11.9	17,695	-0.07%
2023/06/14	27	26.15	0	26.30	26.25	27	18,005	0.15%
2023/06/13	3	26.20	0	0.00	26.30	3	18,799	0.02%
2023/06/12	7.6	26.24	36	26.27	26.20	-28.4	18,972	-0.15%
2023/06/09	24.7	26.59	1	26.60	26.50	23.7	19,209	0.12%
2023/06/08	3.3	26.52	32	26.55	26.60	-28.7	19,690	-0.15%
2023/06/07	0.1	26.55	4.2	26.60	26.70	-4.1	20,013	-0.02%
2023/06/06	12	26.46	2	26.50	26.55	10	20,186	0.05%
2023/06/05	4	26.38	38	26.39	26.35	-34	20,288	-0.17%
2023/06/02	0.5	25.95	2.1	26.05	26.00	-1.5	20,283	-0.01%
2023/06/01	1.6	25.93	36.1	25.90	25.85	-34.5	20,341	-0.17%
2023/05/31	42.2	25.95	2.2	26.00	25.90	40	20,433	0.20%
2023/05/30	14	25.90	1.2	25.95	25.90	12.9	20,093	0.06%
2023/05/29	1.1	25.89	5	25.88	25.80	-3.9	20,295	-0.02%
2023/05/26	0.1	25.90	7.9	25.88	25.75	-7.8	21,019	-0.04%
2023/05/25	0.1	25.95	0.3	25.95	25.80	-0.1	21,338	0.00%
2023/05/24	0.8	26.00	2	26.00	26.10	-1.2	21,844	-0.01%
2023/05/23	0.6	26.06	2	26.20	26.10	-1.5	24,309	-0.01%
2023/05/22	3	26.20	6	26.28	26.20	-3	24,670	-0.01%
2023/05/19	0.1	26.20	55	26.09	26.30	-54.9	24,822	-0.22%
2023/05/18	3	25.95	19	25.96	26.00	-16	24,535	-0.07%
2023/05/17	4.3	25.81	5.9	25.87	25.90	-1.6	24,518	-0.01%
2023/05/16	0.7	25.40	33.3	25.55	25.70	-32.6	24,504	-0.13%
2023/05/12	5	25.23	3	25.25	25.25	2	24,732	0.01%
2023/05/11	2	25.35	0	0.00	25.45	2	24,717	0.01%
2023/05/10	17	25.35	87.6	25.41	25.50	-70.6	24,967	-0.28%
2023/05/09	0	0.00	4.4	24.99	25.05	-4.4	24,612	-0.02%
2023/05/08	2.1	25.00	4	24.96	24.95	-1.9	24,684	-0.01%
2023/05/05	0.2	24.95	0	0.00	24.95	0.2	24,564	0.00%
2023/05/04	2.3	24.76	1	24.75	24.90	1.3	24,734	0.01%
2023/05/03	5.6	24.75	25	24.76	24.80	-19.4	24,849	-0.08%
2023/05/02	14.8	24.60	11.8	24.80	24.90	2.9	25,028	0.01%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	8	24.76	4	24.80	24.80	4	25,915	0.02%
2023/04/26	1	24.85	0	0.00	24.95	1	26,074	0.00%
2023/04/25	2	24.85	1.1	24.88	24.95	0.9	26,059	0.00%
2023/04/24	5.9	24.86	28	24.87	25.00	-22.1	26,186	-0.08%
2023/04/21	15	24.77	13.2	24.87	24.85	1.8	26,318	0.01%
2023/04/20	28	24.88	15.2	24.90	24.90	12.8	26,408	0.05%
2023/04/19	33.3	25.05	2	25.00	25.05	31.3	26,893	0.12%
2023/04/18	4	25.20	24	25.29	25.30	-20	26,824	-0.07%
2023/04/17	31	25.17	13	25.19	25.25	18	26,845	0.07%
2023/04/14	0	0.00	3	25.33	25.45	-3	26,928	-0.01%
2023/04/13	25.1	25.20	26	25.30	25.30	-0.9	26,870	0.00%
2023/04/12	17	25.14	15	25.30	25.30	2	26,846	0.01%
2023/04/11	10.5	25.24	38	25.17	25.25	-27.5	26,870	-0.10%
2023/04/10	22	24.93	21	25.03	25.00	1	26,754	0.00%
2023/04/07	38.2	25.00	40	25.04	25.00	-1.8	26,718	-0.01%
2023/04/06	93	25.40	92	25.54	25.45	1	26,524	0.00%
2023/03/31	10	25.00	16.4	25.18	25.30	-6.4	25,953	-0.02%
2023/03/30	1.4	25.00	28	25.00	25.00	-26.6	25,577	-0.10%
2023/03/29	5.1	24.90	3	24.88	24.90	2.1	25,366	0.01%
2023/03/28	15	24.77	2.5	24.76	24.80	12.5	25,574	0.05%
2023/03/27	5.5	24.70	2.1	24.70	24.70	3.5	25,631	0.01%
2023/03/24	10.3	24.65	0	0.00	24.70	10.3	25,780	0.04%
2023/03/23	1	24.50	23	24.42	24.65	-22	25,780	-0.09%
2023/03/22	24	24.36	40	24.32	24.45	-16	25,746	-0.06%
2023/03/21	10.4	23.95	2	23.90	23.95	8.4	25,969	0.03%
2023/03/20	40.1	23.79	12	23.76	23.75	28.1	25,940	0.11%
2023/03/17	4	23.71	0.2	23.70	23.70	3.8	25,820	0.01%
2023/03/16	32.4	23.62	1	23.50	23.55	31.4	25,737	0.12%
2023/03/15	32.8	24.06	90	24.05	24.00	-57.2	25,346	-0.23%
2023/03/14	9.5	24.09	37	24.09	24.05	-27.5	25,227	-0.11%
2023/03/13	44	24.27	19.1	24.25	24.35	24.9	24,999	0.10%
2023/03/10	42.5	24.61	38	24.65	24.55	4.5	24,830	0.02%
2023/03/09	103.6	24.85	1	24.90	24.85	102.6	24,730	0.42%	大買/鉅額交易
2023/03/08	39.3	24.95	51.3	25.00	25.00	-12.1	25,046	-0.05%
2023/03/07	3.1	24.97	31.3	24.91	25.00	-28.3	25,186	-0.11%
2023/03/06	57	24.74	13	24.76	24.85	44	25,275	0.17%
2023/03/03	1.2	24.71	6	24.74	24.65	-4.8	25,394	-0.02%
2023/03/02	13.1	24.69	3	24.72	24.70	10.1	25,413	0.04%
2023/03/01	44	24.79	8	24.81	24.80	36	25,464	0.14%
2023/02/24	19.1	24.93	1	24.95	24.95	18.1	25,274	0.07%
2023/02/23	33.3	24.93	33	24.91	24.95	0.3	24,712	0.00%
2023/02/22	35.8	24.67	0	0.00	24.90	35.8	24,520	0.15%
2023/02/21	128.6	24.68	51.4	24.86	24.75	77.2	24,211	0.32%	大買/
2023/02/20	9.2	25.88	6	25.90	26.00	3.2	22,032	0.01%
2023/02/17	3.3	25.42	5	25.50	25.40	-1.7	22,020	-0.01%
2023/02/16	0.2	25.15	4	25.13	25.10	-3.9	22,302	-0.02%
2023/02/15	4.9	25.07	0	0.00	25.05	4.9	22,859	0.02%
2023/02/14	24.2	25.34	27.4	25.25	25.25	-3.2	22,744	-0.01%
2023/02/13	22.5	24.83	4	25.20	25.20	18.5	22,744	0.08%
2023/02/10	1.1	24.77	0	0.00	24.70	1.1	22,403	0.00%
2023/02/09	17	24.64	0	0.00	24.60	17	22,403	0.08%
2023/02/08	46.2	24.66	6.1	24.45	24.50	40.1	22,448	0.18%
2023/02/07	9.5	24.45	0	0.00	24.40	9.5	22,204	0.04%
2023/02/06	8.7	24.57	1	24.55	24.50	7.7	22,109	0.03%
2023/02/03	3.8	24.69	0	0.00	24.70	3.8	21,991	0.02%
2023/02/02	10	24.65	1	24.70	24.65	9	22,066	0.04%
2023/02/01	6	24.65	1	24.60	24.65	5	21,983	0.02%
2023/01/31	8.2	24.62	6.4	24.61	24.50	1.8	22,091	0.01%
2023/01/30	1.1	24.41	7	24.64	24.90	-5.9	21,892	-0.03%
2023/01/17	15.3	24.24	10	24.25	24.15	5.3	21,493	0.02%
2023/01/16	3	24.52	3	24.55	24.45	0	21,542	0.00%
2023/01/13	0	24.35	0	0.00	24.25	0	21,747	0.00%
2023/01/12	8	24.09	0	0.00	24.05	8	22,253	0.04%
2023/01/11	7	24.24	1	24.25	24.20	6	22,618	0.03%
2023/01/10	5	24.45	0	0.00	24.50	5	23,176	0.02%
2023/01/09	0.4	24.50	11	24.37	24.60	-10.6	23,482	-0.05%
2023/01/06	2.3	24.03	0	0.00	23.95	2.3	23,520	0.01%
2023/01/05	0	0.00	19	24.00	24.00	-19	24,293	-0.08%
2023/01/04	2.3	23.81	1	23.80	23.80	1.3	24,469	0.01%
2022/12/29	29.1	23.94	2	24.00	24.10	27.1	25,674	0.11%
2022/12/28	7.4	24.10	0	0.00	24.05	7.4	25,844	0.03%
2022/12/26	0.3	24.25	0	0.00	24.15	0.3	26,483	0.00%
2022/12/23	0	24.17	0	0.00	24.10	0	26,908	0.00%
2022/12/22	1	24.25	6	24.13	24.35	-5	27,330	-0.02%
2022/12/21	0	0.00	1.4	24.09	24.10	-1.4	27,681	-0.01%
2022/12/20	17.8	23.94	0	0.00	24.00	17.8	27,990	0.06%
2022/12/19	0.6	24.17	2.5	24.20	24.30	-1.9	28,030	-0.01%
2022/12/16	4.3	24.40	1	24.35	24.25	3.3	28,079	0.01%
2022/12/15	1.2	24.52	0	0.00	24.60	1.2	28,313	0.00%
2022/12/14	2	24.60	1	24.60	24.65	1	28,358	0.00%
2022/12/13	1.3	24.26	0.1	24.75	24.20	1.2	28,309	0.00%
2022/12/12	0.1	24.60	0	0.00	24.55	0.1	27,953	0.00%
2022/12/09	1.1	24.69	5	24.65	24.65	-3.9	28,309	-0.01%
2022/12/08	0.1	24.45	7.1	24.56	24.65	-7	28,421	-0.02%
2022/12/07	0	0.00	2	24.40	24.40	-2	28,384	-0.01%
2022/12/06	3.5	24.22	2	24.30	24.20	1.5	28,176	0.01%
2022/12/05	1.1	24.44	0	0.00	24.25	1.1	28,230	0.00%
2022/12/02	3.6	24.34	0	0.00	24.15	3.6	28,164	0.01%
2022/12/01	2	24.68	0	0.00	24.60	2	28,065	0.01%
2022/11/30	4.2	24.80	0	0.00	24.80	4.2	27,907	0.02%
2022/11/29	0	0.00	8.4	24.29	24.50	-8.4	27,597	-0.03%
2022/11/28	1	23.75	0	0.00	24.10	1	27,285	0.00%
2022/11/25	8	24.03	0	0.00	24.15	8	27,359	0.03%
2022/11/24	5.2	24.10	0.7	24.15	24.25	4.5	27,342	0.02%
2022/11/23	5	23.88	0	0.00	24.00	5	27,320	0.02%
2022/11/22	6.4	23.65	0	0.00	23.75	6.4	27,186	0.02%
2022/11/21	2.5	23.58	0	0.00	23.75	2.5	27,053	0.01%
2022/11/18	8	23.54	0	0.00	23.70	8	26,863	0.03%
2022/11/17	4.2	23.66	3	23.60	23.75	1.2	26,730	0.00%
2022/11/16	1	24.00	0	0.00	24.00	1	26,587	0.00%
2022/11/15	8.2	24.15	2	24.15	24.20	6.2	26,305	0.02%
2022/11/14	8.1	24.01	1	23.95	24.05	7.1	25,900	0.03%
2022/11/11	10	23.84	8	23.91	24.00	2	25,449	0.01%
2022/11/10	9	23.23	0	0.00	23.20	9	24,852	0.04%
2022/11/09	0.4	23.51	0	0.00	23.45	0.4	24,785	0.00%
2022/11/08	4.2	23.48	0	0.00	23.50	4.2	24,490	0.02%
2022/11/07	3.1	23.30	1	23.25	23.50	2.1	24,427	0.01%
2022/11/04	15.4	22.98	0	0.00	23.05	15.4	24,457	0.06%
2022/11/03	5.1	23.06	0	0.00	23.05	5.1	24,429	0.02%
2022/11/02	1.4	23.28	0	0.00	23.25	1.4	24,583	0.01%
2022/11/01	1	23.50	0	0.00	23.40	1	24,560	0.00%
2022/10/31	26	23.39	0	0.00	23.20	26	24,549	0.11%
2022/10/28	1	23.00	0	0.00	23.15	1	24,458	0.00%
2022/10/27	7	23.21	1.2	23.35	23.10	5.9	24,668	0.02%
2022/10/26	7.1	23.32	7.4	23.17	23.20	-0.3	24,592	0.00%
2022/10/25	10.2	22.61	0	0.00	22.80	10.2	24,368	0.04%
2022/10/24	7	22.83	0	0.00	22.85	7	24,346	0.03%
2022/10/21	8.2	23.11	2	23.05	22.95	6.2	24,367	0.03%
2022/10/20	12.2	22.34	3.1	22.49	22.55	9.1	24,420	0.04%
2022/10/19	11.4	22.62	0	0.00	22.50	11.4	24,148	0.05%
2022/10/18	39.3	22.97	18.7	23.14	23.00	20.5	24,006	0.09%
2022/10/17	12.8	23.11	0.2	23.10	23.10	12.7	23,675	0.05%
2022/10/14	18.5	23.61	1	23.80	23.55	17.5	23,619	0.07%
2022/10/13	24	23.68	5.7	24.08	23.75	18.3	23,349	0.08%
2022/10/12	2.1	24.21	10	24.25	24.60	-7.9	22,797	-0.03%
2022/10/11	30.3	24.61	5	24.60	24.40	25.3	22,867	0.11%
2022/10/07	2	25.35	0	0.00	25.30	2	22,305	0.01%
2022/10/06	3.1	25.32	1	25.25	25.45	2.1	22,453	0.01%
2022/10/05	14.2	25.30	1	25.30	25.25	13.2	22,312	0.06%
2022/10/04	3.1	25.37	5	25.30	25.30	-2	22,603	-0.01%
2022/10/03	2.3	25.37	1	25.50	25.35	1.3	23,041	0.01%
2022/09/30	6.9	25.84	4	25.85	25.75	2.9	22,887	0.01%
2022/09/29	16.2	26.00	0	0.00	26.10	16.2	22,759	0.07%
2022/09/28	1	26.10	30	26.05	26.10	-29	22,658	-0.13%
2022/09/27	23.5	26.18	1	26.20	26.15	22.5	22,376	0.10%
2022/09/26	13	26.47	0	0.00	26.35	13	22,217	0.06%
2022/09/23	15.5	26.79	1	26.85	26.75	14.5	22,276	0.07%
2022/09/22	30.4	26.75	5	26.80	26.80	25.4	22,245	0.11%
2022/09/21	2.1	27.25	0	0.00	27.30	2.1	21,945	0.01%
2022/09/20	10.9	27.36	1	27.35	27.40	9.9	21,898	0.05%
2022/09/19	1.2	27.50	0	0.00	27.40	1.2	21,916	0.01%
2022/09/16	11.1	27.35	0	0.00	27.40	11.1	21,998	0.05%
2022/09/15	20.5	27.30	25.4	27.52	27.55	-4.9	21,723	-0.02%
2022/09/14	7.3	27.48	0	0.00	27.40	7.3	21,826	0.03%
2022/09/13	1.1	27.90	5	27.90	27.75	-3.9	21,825	-0.02%
2022/09/12	3.2	27.54	0	0.00	27.75	3.2	21,909	0.01%
2022/09/08	0	0.00	2.7	27.41	27.50	-2.7	22,215	-0.01%
2022/09/07	24.2	27.46	0	0.00	27.30	24.2	22,493	0.11%
2022/09/06	0	0.00	13	27.71	27.80	-13	22,502	-0.06%
2022/09/05	13.6	27.51	0	0.00	27.55	13.6	22,607	0.06%
2022/09/02	4.2	27.68	0	0.00	27.60	4.2	22,677	0.02%
2022/09/01	32.6	27.68	0	0.00	27.65	32.6	22,680	0.14%
2022/08/31	3.2	27.82	8.5	28.03	28.20	-5.3	22,507	-0.02%
2022/08/30	3.2	27.71	0	0.00	27.65	3.2	22,279	0.01%
2022/08/29	7.3	27.64	0	0.00	27.70	7.3	22,262	0.03%
2022/08/26	1.3	27.97	0	0.00	28.00	1.3	22,205	0.01%
2022/08/24	1	27.55	0	0.00	27.65	1	22,660	0.00%
2022/08/23	6	27.56	0.2	27.70	27.55	5.8	23,486	0.02%
2022/08/22	20.1	27.85	0.1	27.90	27.80	20	23,625	0.08%
2022/08/19	1	27.95	0	0.00	28.05	1	23,772	0.00%
2022/08/18	9.7	28.03	0	0.00	28.05	9.7	24,571	0.04%
2022/08/17	7.3	28.17	0	0.00	28.25	7.3	24,592	0.03%
2022/08/16	2.3	28.24	0	0.00	28.30	2.3	24,579	0.01%
2022/08/15	2.5	28.42	1.2	28.43	28.35	1.3	24,915	0.01%
2022/08/12	5.4	28.38	16.8	28.39	28.45	-11.4	25,136	-0.05%
2022/08/11	13.8	28.52	4	28.50	28.50	9.8	25,489	0.04%
2022/08/10	8.1	28.18	6	28.20	28.15	2.1	25,919	0.01%
2022/08/09	5.6	27.99	2	28.10	28.10	3.6	26,201	0.01%
2022/08/08	0	0.00	2	27.55	27.60	-2	26,293	-0.01%
2022/08/04	3	27.22	0	0.00	27.30	3	27,340	0.01%
2022/08/03	29.2	27.00	0	0.00	27.20	29.2	27,583	0.11%
2022/08/02	10.3	27.20	0	0.00	27.35	10.3	28,013	0.04%
2022/08/01	4.1	27.29	11	27.25	27.20	-7	28,162	-0.02%
2022/07/29	12.1	27.29	2	27.50	27.50	10.1	28,435	0.04%
2022/07/28	4.2	27.42	4	27.54	27.65	0.2	28,289	0.00%
2022/07/27	15.7	29.29	3	29.33	29.35	12.7	28,025	0.05%
2022/07/26	12.4	29.24	2	29.20	29.20	10.4	27,904	0.04%
2022/07/25	0	29.15	0	0.00	29.15	0	27,790	0.00%
2022/07/22	0.1	28.95	3	28.83	29.05	-2.9	27,909	-0.01%
2022/07/21	1.5	27.97	75	28.07	28.45	-73.5	27,922	-0.26%
2022/07/20	11	28.06	1	28.15	27.85	10	27,933	0.04%
2022/07/19	2	27.75	1	27.70	27.85	1	27,927	0.00%
2022/07/18	0.1	27.95	0	0.00	28.00	0.1	28,027	0.00%
2022/07/15	9	27.19	0	0.00	27.20	9	27,870	0.03%
2022/07/14	0.3	27.60	2	27.50	27.40	-1.7	27,967	-0.01%
2022/07/13	12	26.96	16	27.07	27.10	-4	27,947	-0.01%
2022/07/12	11	26.55	15	26.36	26.50	-4	28,125	-0.01%
2022/07/11	111	27.61	50	27.35	27.05	61	27,990	0.22%	大買/
2022/07/08	26.1	28.54	0	0.00	28.30	26.1	28,352	0.09%
2022/07/07	2.3	28.31	0	0.00	28.60	2.3	28,510	0.01%
2022/07/06	14	28.70	2	28.70	28.60	12	28,719	0.04%
2022/07/04	0	0.00	1.2	29.22	28.95	-1.2	29,590	0.00%
2022/07/01	0	0.00	1.3	29.15	29.10	-1.3	30,456	0.00%
2022/06/30	0	0.00	0.2	29.25	29.00	-0.2	30,507	0.00%
2022/06/27	0	0.00	3.2	29.90	29.70	-3.2	30,904	-0.01%
2022/06/24	0	0.00	1	29.65	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	1	29.30	29.40	-1	31,097	0.00%
2022/06/22	5.1	28.91	0	0.00	28.95	5.1	30,976	0.02%
2022/06/20	5	28.95	3	29.50	29.00	2	30,838	0.01%
2022/06/17	17.1	29.00	25	29.30	29.10	-7.9	30,830	-0.03%
2022/06/16	6	29.45	16	29.80	29.50	-10	30,482	-0.03%
2022/06/15	17.1	28.92	0	0.00	29.15	17.1	30,603	0.06%
2022/06/14	1	29.25	19.2	29.16	29.45	-18.2	30,745	-0.06%
2022/06/13	17	28.90	0	0.00	28.90	17	30,810	0.06%
2022/06/10	1	29.25	0	0.00	29.15	1	30,665	0.00%
2022/06/09	5	29.11	0	0.00	29.15	5	30,719	0.02%
2022/06/07	3	29.33	0	29.45	29.35	3	30,891	0.01%
2022/06/06	3.1	29.49	0	0.00	29.60	3.1	31,008	0.01%
2022/06/02	4.6	29.56	4	29.55	29.55	0.6	31,306	0.00%
2022/06/01	2.6	29.91	0	0.00	29.80	2.6	31,558	0.01%
2022/05/31	3	29.70	3.6	29.93	30.60	-0.6	31,353	0.00%
2022/05/30	2	29.73	21	29.70	30.05	-19	30,566	-0.06%
2022/05/27	3	28.83	3	29.07	29.40	0	30,477	0.00%
2022/05/26	23	28.82	8	28.81	28.80	15	30,519	0.05%
2022/05/25	0.1	29.65	0.6	29.50	29.55	-0.5	30,243	0.00%
2022/05/24	3.3	29.58	1	29.50	29.45	2.3	30,635	0.01%
2022/05/23	2	29.50	8.8	29.53	29.45	-6.8	30,589	-0.02%
2022/05/20	3.1	28.93	11.1	28.90	28.90	-7.9	30,556	-0.03%
2022/05/19	15.5	28.72	4	28.80	28.75	11.5	30,358	0.04%
2022/05/18	5.5	28.96	1	29.75	29.60	4.5	29,968	0.01%
2022/05/17	8	28.85	2	28.95	28.60	6	29,719	0.02%
2022/05/16	1.2	29.10	2.7	29.14	29.10	-1.4	29,628	0.00%
2022/05/13	3.3	29.54	0.3	29.50	29.45	3.1	29,513	0.01%
2022/05/12	9	29.77	5	29.50	29.50	4	29,045	0.01%
2022/05/11	0.3	30.57	1	30.60	30.65	-0.7	28,676	0.00%
2022/05/10	8.2	30.16	3	30.00	30.35	5.2	28,560	0.02%
2022/05/09	3.1	30.83	21.6	30.84	30.70	-18.5	28,178	-0.07%
2022/05/06	12.4	31.76	1	31.80	31.80	11.4	28,159	0.04%
2022/05/05	11.3	32.31	1	32.00	32.10	10.3	28,325	0.04%
2022/05/04	5.1	32.57	0	0.00	32.40	5.1	28,119	0.02%
2022/05/03	21.4	32.80	0	0.00	32.70	21.4	28,203	0.08%
2022/04/29	1.6	33.46	8	33.59	33.85	-6.4	27,989	-0.02%
2022/04/28	2.4	33.01	3	33.27	33.30	-0.6	27,975	0.00%
2022/04/27	6.4	32.87	3	33.17	33.20	3.4	27,580	0.01%
2022/04/26	13	33.23	10	33.25	33.45	3	27,301	0.01%
2022/04/25	19	32.37	0	32.45	32.45	18.9	26,959	0.07%
2022/04/22	11.6	32.55	0	0.00	33.00	11.6	26,784	0.04%
2022/04/21	4.2	32.27	5	32.15	32.20	-0.9	26,673	0.00%
2022/04/20	1.4	32.01	4	32.15	32.50	-2.6	26,892	-0.01%
2022/04/19	7.9	32.19	0	0.00	32.15	7.9	26,908	0.03%
2022/04/18	6	32.17	115.2	32.34	32.20	-109.2	26,963	-0.40%	大賣/鉅額交易
2022/04/15	4.7	33.51	10.4	33.42	33.30	-5.7	26,415	-0.02%
2022/04/14	22.3	34.09	47.3	34.17	33.35	-25	26,342	-0.09%
2022/04/13	12	35.11	2.4	35.11	35.25	9.6	25,645	0.04%
2022/04/12	13.9	35.04	2	35.08	35.15	11.9	25,441	0.05%
2022/04/11	8	35.14	11	35.27	35.35	-3	25,024	-0.01%
2022/04/08	6.6	34.25	7.3	34.64	34.85	-0.7	24,284	0.00%
2022/04/07	28.7	34.37	40	34.19	33.75	-11.3	23,842	-0.05%
2022/04/06	18	33.53	3	33.53	34.05	15	22,977	0.07%
2022/04/01	23.7	32.99	0	0.00	33.00	23.7	22,610	0.10%
2022/03/31	1.6	32.99	3.1	33.07	33.05	-1.5	22,363	-0.01%
2022/03/30	2.9	32.85	8.2	32.86	32.85	-5.3	22,078	-0.02%
2022/03/29	9.5	32.35	4	32.43	32.30	5.5	21,769	0.03%
2022/03/28	35.2	31.70	6	31.78	32.10	29.2	21,517	0.14%
2022/03/25	7.5	31.74	5	31.70	31.80	2.5	21,349	0.01%
2022/03/24	1	31.73	0	0.00	31.80	1	21,255	0.00%
2022/03/23	10.8	31.56	1.2	31.55	31.70	9.6	21,237	0.05%
2022/03/22	1	31.00	2	31.30	31.40	-1	20,979	0.00%
2022/03/21	3	31.17	8	31.20	31.15	-5	20,700	-0.02%
2022/03/18	30.5	31.06	2.1	31.15	31.05	28.4	20,610	0.14%
2022/03/17	12	30.93	28.1	31.37	30.90	-16.1	20,246	-0.08%
2022/03/16	1.5	30.44	24.6	30.44	30.50	-23.1	19,838	-0.12%
2022/03/15	1.2	30.00	0	0.00	30.10	1.2	19,599	0.01%
2022/03/14	0.8	29.95	2	30.00	30.05	-1.3	19,488	-0.01%
2022/03/11	0	29.95	5.8	29.95	29.95	-5.8	19,522	-0.03%
2022/03/10	3.1	29.78	69	29.68	29.90	-65.9	19,461	-0.34%
2022/03/09	4.6	28.92	2	29.10	28.80	2.6	19,237	0.01%
2022/03/08	7	28.81	2	29.08	28.95	5	19,069	0.03%
2022/03/07	21.7	29.09	10	29.03	29.20	11.7	18,755	0.06%
2022/03/04	11.1	29.60	9	29.60	29.70	2.1	18,877	0.01%
2022/03/03	0.7	29.95	8	29.89	29.95	-7.3	18,961	-0.04%
2022/03/02	1.7	29.88	0	0.00	29.90	1.7	19,008	0.01%
2022/03/01	15.5	29.92	2.2	29.79	29.80	13.3	18,859	0.07%
2022/02/25	9.1	29.37	0	0.00	29.45	9.1	19,000	0.05%
2022/02/24	17.6	29.55	73	29.44	29.60	-55.5	18,467	-0.30%
2022/02/23	1	30.00	2	30.00	30.00	-1	18,052	-0.01%
2022/02/22	17.1	29.89	27	29.97	30.00	-9.9	18,132	-0.05%
2022/02/21	91	30.14	6	30.16	30.20	85	17,846	0.48%
2022/02/18	0.3	30.41	83	30.50	30.35	-82.7	17,825	-0.46%
2022/02/17	70.4	30.40	0	0.00	30.50	70.4	17,913	0.39%
2022/02/16	0	0.00	83	30.60	30.65	-83	17,857	-0.46%
2022/02/15	0.6	30.38	1.2	30.31	30.25	-0.6	17,736	0.00%
2022/02/14	12.3	30.33	6	30.12	30.35	6.3	18,057	0.03%
2022/02/11	85	30.24	7.3	30.31	30.40	77.7	18,304	0.42%
2022/02/10	11.6	30.20	4	30.20	30.30	7.6	18,248	0.04%
2022/02/09	11.1	30.24	14.3	30.28	30.35	-3.2	18,159	-0.02%
2022/02/08	18	30.09	6.1	30.10	30.10	11.9	17,802	0.07%
2022/02/07	3	29.62	89.1	29.70	29.95	-86.1	17,460	-0.49%
2022/01/25	5.1	28.55	0	0.00	28.85	5.1	16,852	0.03%
2022/01/24	16.1	28.44	7	28.46	28.85	9.1	16,611	0.05%
2022/01/21	6	28.75	1	28.75	28.85	5	16,652	0.03%
2022/01/20	2.1	28.80	157	28.86	28.95	-155	16,580	-0.93%	大賣/鉅額交易
2022/01/19	6.1	29.03	6	29.00	29.00	0.1	16,539	0.00%
2022/01/18	7.1	29.09	3.5	29.33	29.20	3.6	16,580	0.02%
2022/01/17	25.1	29.19	34.2	29.19	29.20	-9.1	16,515	-0.06%
2022/01/14	7.5	29.53	63	29.42	29.50	-55.6	16,375	-0.34%
2022/01/13	8.9	29.62	40.8	29.69	29.90	-31.9	16,353	-0.20%
2022/01/12	19	29.30	9	29.30	29.40	10	16,038	0.06%
2022/01/11	4	28.96	37.1	29.18	29.30	-33.1	15,830	-0.21%
2022/01/10	12.1	28.90	7	28.94	28.95	5.1	15,589	0.03%
2022/01/07	5.2	28.91	18	28.90	28.95	-12.8	15,599	-0.08%
2022/01/06	0.3	28.40	34.2	28.45	28.55	-33.9	15,267	-0.22%
2022/01/05	13.9	28.10	8	28.16	28.20	5.9	14,964	0.04%
2022/01/04	1	28.00	5	28.05	28.10	-4	15,078	-0.03%
2022/01/03	1.8	28.05	0	0.00	28.00	1.8	15,109	0.01%
2021/12/30	25.5	28.10	15	28.06	28.05	10.5	15,184	0.07%
2021/12/29	4.6	28.00	3	28.10	28.05	1.6	15,235	0.01%
2021/12/28	6	28.00	11	28.00	28.00	-5	15,216	-0.03%
2021/12/27	3	27.92	11.8	27.92	27.95	-8.8	15,232	-0.06%
2021/12/24	7.6	27.93	0.1	27.90	27.95	7.5	15,526	0.05%
2021/12/23	2	27.88	0	0.00	27.90	2	15,713	0.01%
2021/12/22	2	27.85	1	27.95	27.90	1	15,935	0.01%
2021/12/21	1	27.95	1	27.90	27.95	0	15,970	0.00%
2021/12/20	8	27.79	0	0.00	27.80	8	16,105	0.05%
2021/12/17	2	27.83	3.2	27.93	28.00	-1.2	16,162	-0.01%
2021/12/16	3.6	27.74	2.1	27.76	27.85	1.5	16,103	0.01%
2021/12/15	2	27.68	0	0.00	27.70	2	16,649	0.01%
2021/12/14	3.7	27.70	0	0.00	27.75	3.7	17,018	0.02%
2021/12/13	3	27.90	0	0.00	27.85	3	17,039	0.02%
2021/12/10	1	27.90	15	27.95	27.95	-14	16,974	-0.08%
2021/12/09	4.1	27.93	12	27.94	28.00	-7.9	17,054	-0.05%
2021/12/08	1.6	27.95	12	27.96	28.00	-10.5	17,096	-0.06%
2021/12/07	0.8	27.75	2	27.80	28.00	-1.2	17,150	-0.01%
2021/12/06	5.5	27.79	10	27.80	27.90	-4.5	17,161	-0.03%
2021/12/03	2	27.80	0	0.00	27.85	2	17,375	0.01%
2021/12/02	0.2	27.55	15.4	27.55	27.70	-15.2	17,391	-0.09%
2021/12/01	0	0.00	22	27.14	27.55	-22	17,536	-0.13%
2021/11/30	3	27.27	6	27.24	26.95	-3	17,713	-0.02%
2021/11/29	4	27.24	2	27.35	27.20	2	17,555	0.01%
2021/11/26	54	27.64	12	27.52	27.60	42	18,159	0.23%
2021/11/25	0	0.00	0.1	28.00	27.90	-0.1	19,582	0.00%
2021/11/24	3	28.02	17.7	27.95	28.00	-14.7	20,638	-0.07%
2021/11/23	10	27.30	14	27.31	27.40	-4	21,097	-0.02%
2021/11/22	8	27.28	12	27.28	27.50	-4	21,440	-0.02%
2021/11/19	18	27.72	0	0.00	27.65	18	21,606	0.08%
2021/11/18	6	27.90	2.1	27.90	27.95	3.9	22,181	0.02%
2021/11/17	2	27.90	1.6	27.88	27.95	0.4	22,368	0.00%
2021/11/16	1	27.85	5	27.90	27.90	-4	22,525	-0.02%
2021/11/15	0	0.00	103	27.82	27.95	-103	22,819	-0.45%	大賣/鉅額交易
2021/11/12	7.7	27.70	13	27.70	27.60	-5.4	22,868	-0.02%
2021/11/11	30.3	27.68	36.6	27.60	27.75	-6.3	23,019	-0.03%
2021/11/10	10.2	27.35	24.8	27.33	27.35	-14.6	22,766	-0.06%
2021/11/09	0.3	26.88	0.1	26.90	27.00	0.2	22,490	0.00%
2021/11/08	2.1	26.85	2	26.88	26.90	0.1	22,524	0.00%
2021/11/05	0	0.00	9	26.74	26.80	-9	22,508	-0.04%
2021/11/04	0.1	26.70	11	26.70	26.70	-10.9	22,650	-0.05%
2021/11/03	1	26.65	21	26.65	26.70	-20	22,821	-0.09%
2021/11/02	3.3	26.67	0	0.00	26.70	3.3	22,957	0.01%
2021/11/01	2.8	26.63	21.1	26.67	26.65	-18.3	23,062	-0.08%
2021/10/29	2.5	26.47	1.9	26.60	26.55	0.6	23,108	0.00%
2021/10/28	2.1	26.63	6	26.72	26.60	-3.9	22,959	-0.02%
2021/10/26	1	26.60	4.7	26.61	26.65	-3.7	23,197	-0.02%
2021/10/25	2.3	26.38	4.2	26.39	26.35	-1.9	23,185	-0.01%
2021/10/22	41	26.45	4	26.50	26.45	37	23,368	0.16%
2021/10/21	0	26.40	4.4	26.42	26.50	-4.4	23,477	-0.02%
2021/10/20	1	26.25	1	26.25	26.30	0	23,426	0.00%
2021/10/19	0.4	26.25	0.1	26.25	26.25	0.3	23,572	0.00%
2021/10/18	3.9	26.21	9.1	26.22	26.20	-5.2	23,748	-0.02%
2021/10/14	1.2	26.07	10.1	26.10	26.10	-8.9	23,979	-0.04%
2021/10/13	7	26.14	13	26.15	26.15	-6	24,116	-0.02%
2021/10/12	1	25.90	0	0.00	26.15	1	24,346	0.00%
2021/10/08	1	26.00	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0	0.00	1	26.20	26.25	-1	24,320	0.00%
2021/10/06	1.3	25.98	7	25.98	26.05	-5.7	24,491	-0.02%
2021/10/05	10	25.85	2.3	26.01	25.90	7.7	24,529	0.03%
2021/10/04	2.5	26.05	14.9	26.05	26.00	-12.4	24,580	-0.05%
2021/10/01	7.6	26.07	4.3	26.01	26.10	3.3	24,614	0.01%
2021/09/30	3.1	26.22	2.9	26.23	26.30	0.2	24,461	0.00%
2021/09/29	3.1	26.24	0	0.00	26.35	3.1	24,349	0.01%
2021/09/28	4	26.39	0	0.00	26.40	4	24,262	0.02%
2021/09/27	0	26.45	31	26.35	26.40	-31	24,322	-0.13%
2021/09/24	10	26.25	0	0.00	26.30	10	24,287	0.04%
2021/09/23	30	26.20	1	26.20	26.25	29	24,375	0.12%
2021/09/22	11.3	25.89	11	25.95	25.90	0.3	24,477	0.00%
2021/09/17	9	26.36	4	26.40	26.25	5	24,030	0.02%
2021/09/16	0	0.00	2	26.35	26.35	-2	23,797	-0.01%
2021/09/15	2	26.35	3	26.35	26.30	-1	23,745	0.00%
2021/09/14	8	26.30	11	26.35	26.35	-3	23,843	-0.01%
2021/09/13	3.3	26.26	9	26.30	26.30	-5.7	23,811	-0.02%
2021/09/09	10	26.15	1	26.25	26.25	9	24,207	0.04%
2021/09/08	0	0.00	0.5	26.25	26.25	-0.5	24,179	0.00%
2021/09/07	1	26.20	0	0.00	26.25	1	24,088	0.00%
2021/09/06	0	26.30	0	0.00	26.25	0	23,993	0.00%
2021/09/03	1	26.20	6	26.30	26.30	-5	23,818	-0.02%
2021/09/02	5	26.16	47	26.19	26.25	-42	23,598	-0.18%
2021/09/01	51.8	26.12	6	26.11	26.05	45.8	23,230	0.20%
2021/08/31	15.4	26.10	185.6	26.08	26.60	-170.2	22,507	-0.76%	大賣/鉅額交易
2021/08/30	95.2	27.85	131.4	27.86	27.85	-36.2	20,942	-0.17%	大賣/
2021/08/27	146.1	27.61	3	27.47	27.70	143.1	19,846	0.72%	大買/鉅額交易
2021/08/26	0.5	27.31	0	0.00	27.40	0.5	19,041	0.00%
2021/08/25	1.3	27.26	17	27.31	27.35	-15.7	18,798	-0.08%
2021/08/24	1	27.20	8.8	27.09	27.30	-7.8	18,566	-0.04%
2021/08/23	0	0.00	2	26.90	26.90	-2	17,996	-0.01%
2021/08/20	0	0.00	2	26.95	26.85	-2	17,928	-0.01%
2021/08/19	11	26.87	0	0.00	26.95	11	18,302	0.06%
2021/08/18	0	0.00	11	26.89	27.00	-11	17,916	-0.06%
2021/08/17	1	26.65	8	26.84	26.95	-7	17,749	-0.04%
2021/08/16	0	0.00	3.6	26.72	26.70	-3.6	17,505	-0.02%
2021/08/12	10	26.95	19.1	26.96	27.00	-9.1	17,308	-0.05%
2021/08/11	0	0.00	7	27.00	27.00	-7	17,244	-0.04%
2021/08/10	5.1	26.85	0	27.00	27.00	5.1	17,443	0.03%
2021/08/09	20.1	26.85	12	26.85	26.90	8.1	18,082	0.04%
2021/08/06	20	26.85	23.1	26.85	26.85	-3.1	18,103	-0.02%
2021/08/04	1	26.90	0	0.00	26.90	1	20,131	0.00%
2021/08/03	3	26.90	24.1	26.90	26.95	-21.1	20,465	-0.10%
2021/08/02	0	0.00	4	26.90	26.90	-4	20,712	-0.02%
2021/07/30	6	26.57	0	0.00	26.50	6	20,574	0.03%
2021/07/29	2	26.50	0	0.00	26.60	2	20,545	0.01%
2021/07/28	2	26.35	1.8	26.44	26.50	0.2	20,655	0.00%
2021/07/27	23	26.50	11.9	26.50	26.50	11.1	21,197	0.05%
2021/07/26	11	26.53	32	26.56	26.50	-21	21,430	-0.10%
2021/07/23	10	26.50	0	0.00	26.60	10	21,524	0.05%
2021/07/22	20	26.40	26	26.44	26.45	-6	21,421	-0.03%
2021/07/21	4	26.30	1	26.35	26.35	3	21,320	0.01%
2021/07/20	10	26.40	54	26.40	26.40	-44	21,381	-0.21%
2021/07/19	13	26.32	6	26.44	26.40	7	21,433	0.03%
2021/07/16	51	26.41	10	26.35	26.50	41	21,724	0.19%
2021/07/15	2	26.30	21	26.40	26.35	-19	21,674	-0.09%
2021/07/14	24	26.20	19	26.25	26.30	5	21,797	0.02%
2021/07/13	27	26.24	5	26.25	26.25	22	21,942	0.10%
2021/07/12	0	0.00	54.1	26.25	26.25	-54.1	22,083	-0.24%
2021/07/09	24.1	26.04	0	0.00	26.20	24.1	22,478	0.11%
2021/07/08	5	26.10	0	0.00	26.20	5	22,743	0.02%
2021/07/07	13	26.08	1	26.10	26.15	12	22,891	0.05%
2021/07/06	8	26.10	34	26.18	26.15	-26	23,074	-0.11%
2021/07/05	4	26.03	0	0.00	26.05	4	23,161	0.02%
2021/07/02	0.1	26.00	3	25.98	26.00	-2.9	23,201	-0.01%
2021/07/01	46	26.03	0	26.25	26.00	46	23,204	0.20%
2021/06/30	4.2	26.23	6	26.25	26.30	-1.8	23,240	-0.01%
2021/06/29	56	26.09	55	26.23	26.15	1	23,187	0.00%
2021/06/28	0.1	26.19	85	26.25	26.25	-84.9	23,308	-0.36%
2021/06/25	1.1	26.14	3	26.10	26.15	-1.9	23,499	-0.01%
2021/06/24	6	25.95	6	25.95	25.95	0	23,579	0.00%
2021/06/23	6	25.80	19.3	25.72	25.90	-13.3	23,683	-0.06%
2021/06/22	2	25.48	29	25.51	25.40	-27	23,735	-0.11%
2021/06/21	12.5	25.44	70	25.45	25.45	-57.5	23,739	-0.24%
2021/06/18	12	25.54	0	0.00	25.50	12	23,754	0.05%
2021/06/17	10	25.51	31	25.65	25.65	-21	23,584	-0.09%
2021/06/16	5	25.69	3	25.60	25.60	2	23,962	0.01%
2021/06/15	16.1	25.70	2	25.75	25.75	14.1	23,927	0.06%
2021/06/11	0.2	25.80	5	25.90	25.80	-4.8	24,103	-0.02%
2021/06/10	6	25.78	3	25.90	25.85	3	24,358	0.01%
2021/06/09	13	25.77	3	25.73	25.70	10	24,614	0.04%
2021/06/08	4	25.78	4	25.95	25.95	0	24,734	0.00%
2021/06/07	3	25.82	4	25.90	25.90	-1	25,064	0.00%
2021/06/04	2.2	25.86	0	0.00	25.95	2.2	25,575	0.01%
2021/06/03	9	25.93	6	25.95	25.95	3	26,131	0.01%
2021/06/02	16	25.95	0	0.00	26.00	16	26,310	0.06%
2021/06/01	94	25.64	26	25.63	25.90	68	26,357	0.26%
2021/05/31	38	25.45	51	25.59	25.55	-13	26,612	-0.05%
2021/05/28	22	25.35	30.8	25.40	25.40	-8.8	26,718	-0.03%
2021/05/27	62	25.33	0	0.00	25.30	62	26,841	0.23%
2021/05/26	0	0.00	62	25.55	25.55	-62	27,010	-0.23%
2021/05/25	1	25.40	0	0.00	25.40	1	27,379	0.00%
2021/05/24	21	25.29	0	0.00	25.25	21	27,482	0.08%
2021/05/21	60	25.33	58	25.50	25.45	2	27,796	0.01%
2021/05/20	8	25.24	1	25.30	25.25	7	27,902	0.03%
2021/05/19	57	25.47	56.6	25.50	25.40	0.4	27,954	0.00%
2021/05/18	5.1	25.50	17	25.55	25.60	-11.9	28,091	-0.04%
2021/05/17	19.4	24.86	19	24.71	24.95	0.4	28,481	0.00%
2021/05/14	12	25.53	10	25.59	25.55	2	27,862	0.01%
2021/05/13	31.4	25.24	4	25.20	25.35	27.4	27,860	0.10%
2021/05/12	123.3	25.38	46.6	24.90	25.40	76.7	27,438	0.28%	大買/
2021/05/11	47	26.31	21	26.57	26.25	26	26,033	0.10%
2021/05/10	66	26.68	16	26.80	26.80	50	25,839	0.19%
2021/05/07	8	26.58	0.3	26.65	26.65	7.7	26,540	0.03%
2021/05/06	3.7	26.51	76	26.55	26.60	-72.3	26,979	-0.27%
2021/05/05	32	26.17	30	26.33	26.30	2	27,096	0.01%
2021/05/04	127	26.20	125	26.15	26.25	2	27,266	0.01%	大買/大賣/
2021/05/03	75	26.66	81	26.76	26.60	-6	26,904	-0.02%
2021/04/29	3	26.80	0	0.00	26.95	3	27,035	0.01%
2021/04/28	0.1	26.95	0	0.00	26.95	0.1	27,148	0.00%
2021/04/27	6	26.88	0	0.00	27.00	6	27,701	0.02%
2021/04/26	9	26.90	10.1	26.94	27.00	-1.1	27,763	0.00%
2021/04/23	32	26.67	28	26.73	26.80	4	27,879	0.01%
2021/04/22	41	26.90	27	26.91	26.85	14	27,868	0.05%
2021/04/21	13	27.04	1	27.00	27.00	12	27,647	0.04%
2021/04/20	30	27.12	4	27.20	27.20	26	27,540	0.09%
2021/04/19	23	27.05	22.1	27.08	27.25	0.9	27,496	0.00%
2021/04/16	30	26.90	1	26.85	26.95	29	27,294	0.11%
2021/04/15	44.1	26.78	44	26.84	26.90	0.1	27,286	0.00%
2021/04/14	6	26.28	45	26.30	26.35	-39	26,924	-0.14%
2021/04/13	46	26.24	43	26.25	26.25	3	26,728	0.01%
2021/04/12	28.4	26.14	42	26.18	26.20	-13.6	26,557	-0.05%
2021/04/09	62.4	26.19	64	26.17	26.15	-1.6	26,466	-0.01%
2021/04/08	20	26.11	19.2	26.10	26.20	0.8	26,487	0.00%
2021/04/07	13	26.14	5	26.15	26.15	8	26,720	0.03%
2021/04/06	2	26.08	51	26.10	26.10	-49	26,731	-0.18%
2021/04/01	46	26.06	24	26.07	26.10	22	26,703	0.08%
2021/03/31	19.4	26.06	24	26.10	26.10	-4.6	26,666	-0.02%
2021/03/30	8	26.09	4	26.13	26.20	4	26,416	0.02%
2021/03/29	21	26.20	4	26.20	26.20	17	26,210	0.06%
2021/03/26	42	26.10	0	0.00	26.20	42	26,057	0.16%
2021/03/25	11	26.01	3	26.05	26.05	8	25,970	0.03%
2021/03/24	8	25.91	6	26.00	26.00	2	25,933	0.01%
2021/03/23	2	25.95	0	0.00	25.90	2	26,008	0.01%
2021/03/22	31	25.88	0	0.00	25.95	31	25,951	0.12%
2021/03/19	19.2	25.95	0	0.00	26.05	19.2	26,046	0.07%
2021/03/18	3	26.08	0	0.00	26.10	3	25,737	0.01%
2021/03/17	15	26.08	0	0.00	26.00	15	25,731	0.06%
2021/03/16	43	26.17	5	26.20	26.20	38	25,656	0.15%
2021/03/15	40	25.94	6	26.05	26.10	34	25,622	0.13%
2021/03/12	18	25.84	1	25.80	25.95	17	25,843	0.07%
2021/03/11	18.1	26.05	8	26.06	25.90	10.1	25,925	0.04%
2021/03/10	25	25.97	8	25.98	26.00	17	25,775	0.07%
2021/03/09	9	25.53	13	25.61	25.70	-4	25,339	-0.02%
2021/03/08	23	25.37	0	0.00	25.15	23	25,064	0.09%
2021/03/05	7	25.12	2	25.15	25.05	5	25,058	0.02%
2021/03/04	13	25.04	122	25.06	25.10	-109	25,593	-0.43%	大賣/鉅額交易
2021/03/02	3	25.28	1	25.45	25.15	2	25,283	0.01%
2021/02/26	14	25.27	4	25.30	25.25	10	25,295	0.04%
2021/02/25	91	25.60	11.1	25.54	25.75	79.9	24,685	0.32%
2021/02/24	25	25.36	3	25.47	25.35	22	24,484	0.09%
2021/02/23	20	24.95	7.6	25.06	25.25	12.4	24,729	0.05%
2021/02/22	3	24.87	15	24.93	24.85	-12	24,809	-0.05%
2021/02/19	7.5	24.81	0	0.00	24.90	7.5	25,091	0.03%
2021/02/18	14.4	24.92	7	24.95	24.90	7.4	25,108	0.03%
2021/02/17	11	24.90	9	24.69	24.70	2	25,169	0.01%
2021/02/05	5	24.07	1	24.10	24.10	4	24,668	0.02%
2021/02/04	2.3	23.88	0	0.00	24.00	2.3	24,738	0.01%
2021/02/03	7	24.01	0	0.00	23.95	7	25,528	0.03%
2021/02/02	5	23.83	0	0.00	24.10	5	25,657	0.02%
2021/02/01	11	23.77	0	0.00	23.90	11	25,792	0.04%
2021/01/29	33	23.84	0	0.00	23.60	33	25,749	0.13%
2021/01/28	27	24.01	0	0.00	24.00	27	24,919	0.11%
2021/01/27	9.6	24.25	1	24.50	24.20	8.6	24,495	0.04%
2021/01/26	14.9	24.11	0	0.00	24.10	14.9	24,330	0.06%
2021/01/25	11	24.19	5	24.25	24.25	6	24,011	0.02%
2021/01/22	25.4	24.32	0	0.00	24.30	25.4	24,061	0.11%
2021/01/21	78.1	24.55	0	0.00	24.50	78.1	23,998	0.33%
2021/01/20	19.4	24.64	0	0.00	24.55	19.4	23,734	0.08%
2021/01/19	1	24.85	0	0.00	24.90	1	23,204	0.00%
2021/01/18	7.3	24.92	0	0.00	24.90	7.3	23,246	0.03%
2021/01/15	4.2	25.11	6	25.09	25.00	-1.8	23,093	-0.01%
2021/01/14	3	25.20	0	0.00	25.20	3	23,056	0.01%
2021/01/13	2	25.33	1	25.45	25.30	1	23,141	0.00%
2021/01/12	6.1	25.28	0	0.00	25.30	6.1	23,295	0.03%
2021/01/11	4	25.40	0	0.00	25.50	4	23,462	0.02%
2021/01/08	2	25.23	2	25.45	25.50	0	23,573	0.00%
2021/01/07	0.2	25.20	0	0.00	25.20	0.2	23,465	0.00%
2021/01/06	4	25.13	0	0.00	25.20	4	23,392	0.02%
2021/01/05	2	25.28	0	0.00	25.30	2	23,250	0.01%
2021/01/04	6	25.30	0	0.00	25.35	6	23,389	0.03%
2020/12/31	1	25.45	1	25.55	25.55	0	23,478	0.00%
2020/12/30	0	0.00	13	25.15	25.70	-13	23,358	-0.06%
2020/12/29	4	24.98	1	25.00	25.00	3	23,076	0.01%
2020/12/28	5	24.95	0	0.00	24.95	5	23,218	0.02%
2020/12/25	3	25.00	0	0.00	25.00	3	23,198	0.01%
2020/12/24	17.3	25.00	0	0.00	24.95	17.3	23,221	0.07%
2020/12/23	2.3	24.98	5	25.00	24.95	-2.8	23,360	-0.01%
2020/12/22	3	25.18	0	0.00	25.00	3	23,614	0.01%
2020/12/21	0	0.00	5	25.20	25.30	-5	24,413	-0.02%
2020/12/18	10.1	25.35	60.3	25.25	25.15	-50.1	24,630	-0.20%
2020/12/15	25.4	24.88	0	0.00	24.85	25.4	25,416	0.10%
2020/12/14	14	25.03	5.7	25.11	25.00	8.4	25,176	0.03%
2020/12/11	7	25.06	7	25.20	25.10	0	25,001	0.00%
2020/12/10	13	25.02	0	0.00	25.00	13	24,867	0.05%
2020/12/09	11	25.00	1.4	25.10	25.10	9.6	24,773	0.04%
2020/12/08	47.2	24.99	4.1	24.97	25.05	43.1	24,550	0.18%
2020/12/07	34	25.22	5	25.20	25.15	29	24,111	0.12%
2020/12/04	37.1	25.34	1	25.30	25.40	36.1	24,198	0.15%
2020/12/03	0.7	25.30	93.6	25.23	25.25	-92.9	24,136	-0.39%
2020/12/02	20.3	25.15	1	25.15	25.30	19.3	24,269	0.08%
2020/12/01	11	25.20	1	25.20	25.30	10	24,275	0.04%
2020/11/30	11	25.38	0	0.00	25.15	11	24,224	0.05%
2020/11/27	21	25.45	0	0.00	25.45	21	24,017	0.09%
2020/11/26	1.2	25.46	51	25.40	25.55	-49.8	24,056	-0.21%
2020/11/25	69.2	25.50	0	0.00	25.40	69.2	24,236	0.29%
2020/11/24	4	25.64	0	0.00	25.75	4	24,014	0.02%
2020/11/23	1	25.55	51.2	25.55	25.60	-50.2	23,973	-0.21%
2020/11/20	15	25.37	75.6	25.30	25.35	-60.6	23,919	-0.25%
2020/11/19	13	25.50	0.5	25.70	25.65	12.5	23,463	0.05%
2020/11/18	35	25.86	16	25.86	25.85	19	23,071	0.08%
2020/11/17	1	26.00	60	26.00	26.10	-59	22,736	-0.26%
2020/11/16	1.3	26.08	2	26.15	26.15	-0.8	23,108	0.00%
2020/11/13	1	26.00	1	26.00	26.10	0	23,188	0.00%
2020/11/12	7	26.13	3	26.10	26.15	4	23,264	0.02%
2020/11/11	3	26.38	58.9	26.39	26.50	-55.9	23,204	-0.24%
2020/11/10	0	0.00	7.2	25.72	25.80	-7.2	22,260	-0.03%
2020/11/09	5.1	25.30	10	25.40	25.45	-4.9	21,970	-0.02%
2020/11/06	5.1	25.10	11	25.17	25.30	-5.9	21,709	-0.03%
2020/11/05	0.1	25.00	1	25.00	25.05	-0.9	21,637	0.00%
2020/11/04	6	24.87	1	24.90	24.85	5	21,638	0.02%
2020/11/03	1	24.75	2	24.75	24.90	-1	21,556	0.00%
2020/11/02	10.9	24.31	1	24.30	24.60	9.9	21,661	0.05%
2020/10/30	23	24.28	0	0.00	24.30	23	21,827	0.11%
2020/10/29	8.1	24.38	1.9	24.47	24.35	6.2	21,638	0.03%
2020/10/28	5	24.62	0	0.00	24.70	5	21,705	0.02%
2020/10/27	3	24.75	0	0.00	24.75	3	21,812	0.01%
2020/10/26	3	24.87	0.1	25.00	24.95	3	22,009	0.01%
2020/10/23	3	24.75	0	0.00	24.75	3	22,506	0.01%
2020/10/22	18.1	24.53	0	0.00	24.80	18.1	25,008	0.07%
2020/10/21	8.3	24.55	0	0.00	24.50	8.3	26,046	0.03%
2020/10/20	6	24.52	13	24.60	24.70	-7	26,460	-0.03%
2020/10/19	17.6	24.80	0	0.00	24.75	17.6	26,540	0.07%
2020/10/16	52	24.94	1	24.90	24.90	51	26,756	0.19%
2020/10/15	14	24.96	0	0.00	25.05	14	26,830	0.05%
2020/10/14	22	25.11	0	0.00	25.15	22	26,846	0.08%
2020/10/13	16.3	25.14	0	0.00	25.15	16.3	27,029	0.06%
2020/10/12	8	25.17	1	25.10	25.35	7	27,217	0.03%
2020/10/08	9	25.33	0	0.00	25.35	9	27,219	0.03%
2020/10/07	14	25.65	0	0.00	25.60	14	27,207	0.05%
2020/10/06	1	25.70	0	0.00	25.75	1	27,617	0.00%
2020/10/05	17	25.46	0	0.00	25.45	17	27,813	0.06%
2020/09/30	12	25.64	10	25.85	25.60	2	27,790	0.01%
2020/09/29	10	25.87	0	0.00	25.80	10	27,958	0.04%
2020/09/28	4	25.80	0	0.00	25.90	4	28,192	0.01%
2020/09/25	5	25.34	18	25.31	25.30	-13	28,384	-0.05%
2020/09/24	66	24.98	0	0.00	24.90	66	28,287	0.23%
2020/09/23	17	25.54	64.2	25.55	25.55	-47.2	27,546	-0.17%
2020/09/22	34	25.68	20	25.69	25.60	14	27,331	0.05%
2020/09/21	13	26.11	19	26.10	26.05	-6	27,043	-0.02%
2020/09/18	7	26.49	1	26.50	26.40	6	26,918	0.02%
2020/09/17	12	26.55	0	0.00	26.60	12	26,755	0.04%
2020/09/16	2	26.65	0	0.00	26.70	2	26,831	0.01%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	0.7	26.70	0	0.00	26.60	0.7	27,256	0.00%
2020/09/11	1	26.55	2	26.55	26.70	-1	27,304	0.00%
2020/09/10	1	26.70	0	0.00	26.70	1	27,557	0.00%
2020/09/09	23.6	26.40	32	26.40	26.60	-8.4	27,873	-0.03%
2020/09/08	33.6	26.51	4	26.60	26.60	29.6	27,947	0.11%
2020/09/07	28	26.53	0	0.00	26.70	28	28,718	0.10%
2020/09/04	9	26.71	3	26.75	26.65	6	29,062	0.02%
2020/09/03	12	26.80	2.7	26.88	26.85	9.3	29,103	0.03%
2020/09/02	20.8	26.88	1	27.05	26.90	19.8	29,261	0.07%
2020/09/01	12	27.12	0.8	27.25	27.20	11.2	29,059	0.04%
2020/08/31	5	27.10	10	27.10	27.20	-5	29,157	-0.02%
2020/08/28	1.7	27.24	1	27.20	27.20	0.7	29,474	0.00%
2020/08/27	4.3	27.21	10	27.18	27.20	-5.7	29,939	-0.02%
2020/08/26	5.1	27.30	12	27.28	27.35	-6.9	30,396	-0.02%
2020/08/24	1	27.10	1	27.15	27.05	0	31,756	0.00%
2020/08/21	0	0.00	2	27.30	27.40	-2	32,195	-0.01%
2020/08/20	7	27.01	40	27.04	27.05	-33	32,276	-0.10%
2020/08/19	2	27.55	6	27.80	27.55	-4	32,031	-0.01%
2020/08/18	5	27.10	14	27.30	27.50	-9	31,835	-0.03%
2020/08/17	3	27.10	3	27.07	27.10	0	32,140	0.00%
2020/08/14	6	26.93	0	0.00	26.95	6	32,209	0.02%
2020/08/13	3	26.97	0	0.00	27.00	3	32,374	0.01%
2020/08/12	3	26.85	0.2	27.00	26.85	2.8	32,598	0.01%
2020/08/11	3	26.95	0	0.00	26.85	3	32,816	0.01%
2020/08/10	18	26.87	9	26.86	26.85	9	32,858	0.03%
2020/08/07	0	0.00	11	26.95	26.90	-11	32,913	-0.03%
2020/08/06	11	26.90	0	0.00	27.00	11	33,007	0.03%
2020/08/05	11	26.93	0	0.00	26.90	11	33,092	0.03%
2020/08/04	4	27.01	1	26.95	27.10	3	33,189	0.01%
2020/08/03	8	26.86	0	0.00	26.80	8	33,177	0.02%
2020/07/31	21	27.15	0	0.00	27.10	21	32,897	0.06%
2020/07/30	19	27.13	0	0.00	27.25	19	32,868	0.06%
2020/07/29	17	27.28	16	27.33	27.20	1	32,705	0.00%
2020/07/28	125	26.65	20	26.76	26.95	105	32,413	0.32%	大買/鉅額交易
2020/07/27	38	28.97	55	28.94	28.95	-17	30,383	-0.06%
2020/07/24	25	28.96	2	28.90	28.95	23	29,551	0.08%
2020/07/23	2	29.13	0	0.00	29.10	2	29,042	0.01%
2020/07/22	0	0.00	1.6	29.14	29.20	-1.6	28,988	-0.01%
2020/07/21	0	0.00	11	29.24	29.25	-11	28,612	-0.04%
2020/07/20	1	29.20	7	29.19	29.25	-6	28,624	-0.02%
2020/07/17	2	29.20	21	29.20	29.15	-19	28,770	-0.07%
2020/07/16	2	28.90	7	28.99	28.95	-5	29,162	-0.02%
2020/07/15	14	28.85	0	0.00	28.85	14	29,174	0.05%
2020/07/14	4.3	28.83	1	28.85	28.80	3.3	29,484	0.01%
2020/07/13	1	28.75	110	28.52	28.80	-109	29,705	-0.37%	大賣/鉅額交易
2020/07/10	6	28.22	2	28.20	28.30	4	29,897	0.01%
2020/07/09	11	28.40	1	28.30	28.30	10	30,300	0.03%
2020/07/08	3	28.35	10	28.40	28.45	-7	30,544	-0.02%
2020/07/07	1	28.25	1	28.25	28.30	0	30,728	0.00%
2020/07/03	0	0.00	4	28.05	28.10	-4	31,273	-0.01%
2020/07/02	150	28.00	0	0.00	28.05	150	31,621	0.47%	大買/鉅額交易
2020/07/01	2	28.00	7	28.00	28.00	-5	32,269	-0.02%
2020/06/30	30	27.80	0.2	27.90	27.80	29.8	32,596	0.09%
2020/06/29	2	27.80	0	0.00	27.80	2	32,870	0.01%
2020/06/24	17	27.98	0	0.00	27.95	17	33,276	0.05%
2020/06/23	2	27.70	1.8	27.97	27.95	0.2	34,143	0.00%
2020/06/22	1	27.70	5	27.80	27.80	-4	34,936	-0.01%
2020/06/19	20	27.92	0	0.00	27.80	20	36,670	0.05%
2020/06/18	5	27.95	5	27.94	28.00	0	37,548	0.00%
2020/06/17	12	27.94	10	28.02	28.05	2	38,448	0.01%
2020/06/16	25	28.00	26	28.05	28.05	-1	41,134	0.00%
2020/06/15	76.1	27.70	5	27.70	27.50	71.1	44,287	0.16%
2020/06/12	15	27.46	1	27.40	27.65	14	46,443	0.03%
2020/06/11	6	28.08	0	0.00	28.00	6	48,087	0.01%
2020/06/10	6	28.23	5.7	28.28	28.35	0.3	48,827	0.00%
2020/06/09	4	28.15	11	28.15	28.20	-7	50,493	-0.01%
2020/06/08	23	28.05	11	28.10	28.10	12	52,153	0.02%
2020/06/05	19	27.99	0	0.00	28.00	19	52,394	0.04%
2020/06/04	24	27.96	2	27.95	28.10	22	52,914	0.04%
2020/06/03	32	28.09	34	28.08	28.20	-2	53,442	0.00%
2020/06/02	10	27.05	5	27.49	27.55	5	53,144	0.01%
2020/06/01	0	0.00	9	27.06	27.05	-9	52,883	-0.02%
2020/05/29	2	26.68	48	26.80	26.65	-46	52,809	-0.09%
2020/05/28	24	26.83	0	0.00	26.80	24	51,720	0.05%
2020/05/27	26	26.93	0	0.00	26.95	26	51,943	0.05%
2020/05/26	50	26.96	0.1	27.00	26.90	49.9	52,311	0.10%
2020/05/25	5	26.69	2	26.80	26.85	3	52,400	0.01%
2020/05/22	29	26.82	2	26.80	26.75	27	52,542	0.05%
2020/05/21	6	26.96	2	27.05	27.00	4	52,286	0.01%
2020/05/20	5	26.94	46	27.11	27.00	-41	52,172	-0.08%
2020/05/19	47	26.99	0	0.00	26.90	47	52,337	0.09%
2020/05/18	13	26.85	0	0.00	26.80	13	52,591	0.02%
2020/05/15	19	26.97	1	27.10	26.95	18	52,388	0.03%
2020/05/14	3.3	26.89	0	0.00	26.90	3.3	52,322	0.01%
2020/05/13	11	27.10	40	27.06	27.15	-29	52,245	-0.06%
2020/05/12	7	26.95	1	26.95	26.85	6	52,304	0.01%
2020/05/11	1	27.15	7	27.10	27.05	-6	52,086	-0.01%
2020/05/08	3	26.85	0	0.00	26.85	3	51,777	0.01%
2020/05/07	1	26.80	0	0.00	26.80	1	51,779	0.00%
2020/05/06	4	26.74	1	26.80	26.85	3	51,838	0.01%
2020/05/05	27	26.82	57	26.95	26.85	-30	51,890	-0.06%
2020/05/04	3	26.88	15	26.92	26.80	-12	52,065	-0.02%
2020/04/30	42	27.25	30	27.17	27.30	12	51,954	0.02%
2020/04/29	0	0.00	30	26.73	26.75	-30	51,951	-0.06%
2020/04/28	12	26.35	0	0.00	26.40	12	52,197	0.02%
2020/04/27	7	26.03	6	26.13	26.20	1	53,523	0.00%
2020/04/24	6	25.70	44	25.57	25.70	-38	53,499	-0.07%
2020/04/23	53	25.49	44.9	25.66	25.50	8.1	53,577	0.02%
2020/04/22	21	25.17	33	25.30	25.35	-12	53,322	-0.02%
2020/04/21	50	25.75	54	25.60	25.60	-4	53,060	-0.01%
2020/04/20	42	26.07	57	26.22	26.20	-15	52,741	-0.03%
2020/04/17	81.2	26.61	14	26.69	26.30	67.2	52,728	0.13%
2020/04/16	70	26.35	5	26.40	26.40	65	52,423	0.12%
2020/04/15	48	26.43	44	26.51	26.65	4	52,003	0.01%
2020/04/14	18	25.80	60	25.83	26.05	-42	51,453	-0.08%
2020/04/13	27	25.44	20	25.70	25.50	7	50,789	0.01%
2020/04/10	18	25.85	8.3	25.80	25.85	9.7	50,395	0.02%
2020/04/09	8	25.36	131	25.57	25.50	-123	50,027	-0.25%	大賣/鉅額交易
2020/04/08	2	24.55	0	0.00	25.00	2	49,387	0.00%
2020/04/07	5	24.46	6	24.49	24.60	-1	48,829	0.00%
2020/04/06	40	24.23	3	24.15	24.25	37	48,303	0.08%
2020/04/01	88	24.27	6	24.26	24.25	82	47,488	0.17%
2020/03/31	25	24.35	17	24.49	24.25	8	47,045	0.02%
2020/03/30	47	23.94	15	23.90	24.10	32	46,440	0.07%
2020/03/27	14	24.42	11	24.71	24.20	3	45,793	0.01%
2020/03/26	12	23.97	62	23.86	24.10	-50	44,854	-0.11%
2020/03/25	107	24.18	83	24.26	24.20	24	44,137	0.05%	大買/
2020/03/24	56	22.51	69	22.50	22.55	-13	42,342	-0.03%
2020/03/23	26	20.76	57	21.24	21.20	-31	41,251	-0.08%
2020/03/20	151	21.24	80	21.50	22.00	71	40,385	0.18%	大買/
2020/03/19	165	20.12	26.5	20.22	20.00	138.5	37,521	0.37%	大買/鉅額交易
2020/03/18	58.3	22.58	85.5	22.81	22.20	-27.2	34,172	-0.08%
2020/03/17	88	23.82	20.5	23.65	23.55	67.5	31,722	0.21%
2020/03/16	97	25.78	190	25.54	25.20	-93	29,142	-0.32%	大賣/
2020/03/13	32.2	25.47	93	25.53	26.50	-60.8	27,814	-0.22%
2020/03/12	116	27.10	16	27.09	27.05	100	25,814	0.39%	大買/
2020/03/11	26	27.99	0	0.00	27.80	26	23,779	0.11%
2020/03/10	28	27.78	259	27.65	28.00	-231	23,290	-0.99%	大賣/鉅額交易
2020/03/09	41	28.27	6	28.50	28.15	35	22,550	0.16%
2020/03/05	100	29.10	156	29.41	29.50	-56	21,338	-0.26%	大賣/
2020/03/03	6	28.88	0	0.00	28.80	6	20,984	0.03%
2020/03/02	104.9	28.71	1.8	28.72	28.65	103	20,932	0.49%	大買/鉅額交易
2020/02/27	26	29.14	5	29.17	29.05	21	20,703	0.10%
2020/02/26	9	29.29	0	0.00	29.30	9	20,238	0.04%
2020/02/25	2	29.05	0	0.00	29.55	2	19,898	0.01%
2020/02/24	7.1	29.56	21	29.59	29.50	-13.9	19,823	-0.07%
2020/02/20	0.1	30.05	11	30.04	30.00	-10.9	19,522	-0.06%
2020/02/19	8.2	29.65	5	29.81	29.85	3.2	19,144	0.02%
2020/02/18	3.1	29.00	1	29.00	29.10	2.1	18,671	0.01%
2020/02/17	1.1	28.78	3	28.85	29.00	-1.9	18,647	-0.01%
2020/02/14	26	28.91	0	0.00	28.90	26	18,642	0.14%
2020/02/13	3	28.98	3.1	29.00	29.00	-0.1	18,620	0.00%
2020/02/12	3	28.82	0	0.00	28.75	3	18,683	0.02%
2020/02/10	1	28.35	0	0.00	28.70	1	18,861	0.01%
2020/02/07	27	28.79	0	0.00	28.70	27	18,737	0.14%
2020/02/06	14	29.07	4.3	29.06	29.10	9.7	18,665	0.05%
2020/02/04	4	28.50	16	28.50	28.65	-12	18,357	-0.07%
2020/02/03	20	27.51	5	27.70	28.05	15	18,545	0.08%
2020/01/31	25	28.35	0	0.00	28.10	25	18,420	0.14%
2020/01/30	69	28.32	2	28.45	28.10	67	17,785	0.38%
2020/01/20	14	29.25	37	29.20	29.30	-23	16,237	-0.14%
2020/01/16	7.2	28.72	3	28.75	28.85	4.2	15,868	0.03%
2020/01/15	22	28.62	3.4	28.57	28.60	18.6	15,794	0.12%
2020/01/14	25	28.69	48	28.80	28.65	-23	15,721	-0.15%
2020/01/13	3	28.37	10	28.38	28.55	-7	15,440	-0.05%
2020/01/10	0	0.00	40	28.15	28.10	-40	15,239	-0.26%
2020/01/09	0	0.00	2	27.95	27.90	-2	15,069	-0.01%
2020/01/08	2	27.70	2	27.70	27.70	0	15,230	0.00%
2020/01/07	4	27.74	0	0.00	27.80	4	15,216	0.03%
2020/01/06	5	27.83	0	0.00	27.80	5	15,294	0.03%
2020/01/03	1	27.95	2	27.90	28.00	-1	15,410	-0.01%
2020/01/02	1	27.85	2.3	27.91	27.95	-1.3	15,482	-0.01%
2019/12/31	1	27.95	0.3	27.95	27.90	0.7	15,445	0.00%
2019/12/27	2	27.95	0	0.00	27.95	2	15,529	0.01%
2019/12/26	3	27.85	0	0.00	27.85	3	15,592	0.02%
2019/12/25	4	27.94	0	0.00	27.90	4	15,758	0.03%
2019/12/23	2	27.80	2	27.80	27.90	0	15,950	0.00%
2019/12/19	7	27.70	1	27.75	27.75	6	15,914	0.04%
2019/12/18	1	27.70	0	0.00	27.85	1	15,907	0.01%
2019/12/17	0	0.00	5	27.65	27.75	-5	16,078	-0.03%
2019/12/16	1.2	27.66	0	0.00	27.60	1.2	16,049	0.01%
2019/12/13	1	27.50	48.8	27.54	27.55	-47.8	16,073	-0.30%
2019/12/12	3	27.40	0	0.00	27.40	3	16,057	0.02%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/06	3	27.17	1.7	27.28	27.15	1.3	17,030	0.01%
2019/12/04	3	27.15	0	0.00	27.25	3	17,203	0.02%
2019/12/03	1	27.35	7.4	27.37	27.35	-6.4	17,190	-0.04%
2019/12/02	2	27.15	1	27.25	27.25	1	17,201	0.01%
2019/11/29	4	27.05	0	0.00	27.05	4	17,281	0.02%
2019/11/28	12	27.20	0	0.00	27.15	12	17,242	0.07%
2019/11/25	2	27.20	0	0.00	27.15	2	16,797	0.01%
2019/11/21	0	0.00	1	27.25	27.35	-1	16,943	-0.01%
2019/11/20	3	27.43	0	0.00	27.55	3	16,831	0.02%
2019/11/19	3	27.57	0.8	27.65	27.65	2.2	16,890	0.01%
2019/11/18	1.2	27.38	1	27.50	27.50	0.2	16,975	0.00%
2019/11/15	0	0.00	37.3	27.31	27.25	-37.3	17,072	-0.22%
2019/11/14	3	27.08	0	0.00	27.05	3	17,235	0.02%
2019/11/12	4	27.25	0	0.00	27.25	4	17,339	0.02%
2019/11/11	27	27.30	0	0.00	27.30	27	17,327	0.16%
2019/11/08	0.6	27.70	0	0.00	27.60	0.6	17,195	0.00%
2019/11/07	16	27.84	0	0.00	27.60	16	17,273	0.09%
2019/11/05	1	27.80	17	27.90	27.90	-16	17,289	-0.09%
2019/11/04	0	0.00	1.8	27.67	27.75	-1.8	17,563	-0.01%
2019/11/01	4	27.28	4	27.45	27.50	0	17,925	0.00%
2019/10/31	2	27.83	87	27.71	27.55	-85	18,214	-0.47%
2019/10/30	7	27.31	15.1	27.39	27.40	-8.1	18,214	-0.04%
2019/10/29	0.3	26.90	0.1	26.90	26.90	0.2	18,010	0.00%
2019/10/28	0	0.00	1	26.80	26.80	-1	18,203	-0.01%
2019/10/24	0	0.00	4	26.55	26.70	-4	19,125	-0.02%
2019/10/23	2	26.40	0	0.00	26.35	2	20,671	0.01%
2019/10/21	1	26.25	18	26.25	26.30	-17	21,715	-0.08%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	2	26.40	0	0.00	26.40	2	22,101	0.01%
2019/10/15	2.1	26.21	0	0.00	26.40	2.1	22,027	0.01%
2019/10/14	6	26.30	0.3	26.40	26.30	5.7	22,065	0.03%
2019/10/09	7	26.24	0	0.00	26.25	7	22,129	0.03%
2019/10/08	1	26.40	0	0.00	26.30	1	22,168	0.00%
2019/10/07	1.7	26.29	0	0.00	26.25	1.7	22,494	0.01%
2019/10/04	1	26.20	0	0.00	26.15	1	22,638	0.00%
2019/10/03	2	26.20	1	26.30	26.20	1	22,613	0.00%
2019/09/27	1	26.25	29	26.30	26.25	-28	22,506	-0.12%
2019/09/26	2	26.40	0	0.00	26.40	2	22,495	0.01%
2019/09/24	2	26.55	0	0.00	26.75	2	22,930	0.01%
2019/09/23	1	26.60	0	0.00	26.60	1	23,043	0.00%
2019/09/19	2	26.45	0	0.00	26.60	2	22,928	0.01%
2019/09/18	7	26.49	2	26.58	26.60	5	22,929	0.02%
2019/09/17	9	26.25	104	26.20	26.35	-95	22,955	-0.41%	大賣/
2019/09/16	5	26.30	8	26.45	26.35	-3	23,115	-0.01%
2019/09/12	40	26.45	4	26.50	26.40	36	23,217	0.16%
2019/09/11	1	26.50	3	26.57	26.55	-2	23,404	-0.01%
2019/09/10	72	26.44	2.1	26.31	26.50	69.9	23,314	0.30%
2019/09/09	0	0.00	10	25.90	25.95	-10	23,108	-0.04%
2019/09/06	12	25.44	0	0.00	25.50	12	23,148	0.05%
2019/09/05	1	25.25	45	25.45	25.35	-44	23,710	-0.19%
2019/09/04	5	25.36	0	0.00	25.30	5	25,069	0.02%
2019/09/03	0	0.00	15	25.75	25.50	-15	26,001	-0.06%
2019/09/02	0	0.00	2	25.40	25.40	-2	26,062	-0.01%
2019/08/30	22	25.05	1.9	25.20	25.25	20.1	26,219	0.08%
2019/08/29	0.3	25.05	0	0.00	24.95	0.3	26,212	0.00%
2019/08/28	6.8	24.95	53.2	25.00	24.95	-46.5	26,278	-0.18%
2019/08/27	1.2	24.92	0.1	25.00	24.90	1.1	26,610	0.00%
2019/08/26	25.1	24.77	0	0.00	24.75	25.1	26,731	0.09%
2019/08/22	8	24.94	0	0.00	24.85	8	27,080	0.03%
2019/08/21	1	25.15	0	0.00	25.00	1	27,472	0.00%
2019/08/20	0	0.00	0.4	25.40	25.25	-0.4	27,503	0.00%
2019/08/19	45	25.36	4.2	25.43	25.40	40.8	27,585	0.15%
2019/08/16	3	24.98	1	25.20	25.10	2	27,509	0.01%
2019/08/15	7	24.86	0	0.00	24.95	7	27,574	0.03%
2019/08/14	12	25.08	4	25.14	25.05	8	28,148	0.03%
2019/08/13	11	25.10	3.1	25.04	24.95	7.9	28,151	0.03%
2019/08/12	46.3	25.21	2	25.20	25.15	44.3	28,133	0.16%
2019/08/08	0.6	25.45	25	25.15	25.25	-24.4	28,093	-0.09%
2019/08/07	5	24.95	0	0.00	24.95	5	28,051	0.02%
2019/08/06	4	24.61	26	24.40	25.00	-22	28,144	-0.08%
2019/08/05	6	24.95	4	25.00	25.00	2	27,843	0.01%
2019/08/02	57	25.29	2	25.20	25.25	55	27,540	0.20%
2019/08/01	7	25.67	0	0.00	25.60	7	27,284	0.03%
2019/07/31	0	0.00	2	25.90	26.00	-2	26,895	-0.01%
2019/07/30	5	25.69	3	25.70	25.65	2	26,736	0.01%
2019/07/29	22	25.85	11	25.85	25.85	11	26,960	0.04%
2019/07/26	7	26.21	0	0.00	26.15	7	26,721	0.03%
2019/07/25	121	26.22	131	26.41	26.30	-10	26,367	-0.04%	大買/大賣/
2019/07/24	37	28.24	1	28.10	28.10	36	24,865	0.14%
2019/07/23	1	28.00	0	0.00	28.10	1	24,492	0.00%
2019/07/22	2	27.95	5	27.80	27.95	-3	24,260	-0.01%
2019/07/19	0	0.00	1	27.40	27.50	-1	23,851	0.00%
2019/07/18	0	0.00	3	27.20	27.20	-3	23,830	-0.01%
2019/07/17	0	0.00	3	27.25	27.15	-3	23,844	-0.01%
2019/07/12	0	0.00	4	27.40	27.35	-4	23,437	-0.02%
2019/07/11	4	27.01	28	27.08	27.20	-24	23,233	-0.10%
2019/07/10	0	0.00	13	26.50	26.50	-13	22,762	-0.06%
2019/07/09	2	26.30	0	0.00	26.20	2	22,823	0.01%
2019/07/08	1	26.30	0.5	26.45	26.35	0.5	23,065	0.00%
2019/07/05	0	0.00	10	26.45	26.45	-10	23,175	-0.04%
2019/07/04	0	0.00	6	26.40	26.40	-6	23,236	-0.03%
2019/07/03	71	25.90	3	25.85	26.10	68	23,491	0.29%
2019/07/02	8	25.84	0	0.00	25.90	8	23,672	0.03%
2019/07/01	1	25.80	0	0.00	26.00	1	23,789	0.00%
2019/06/28	5	26.10	0	0.00	26.00	5	23,488	0.02%
2019/06/27	8	26.31	2	26.30	26.35	6	23,380	0.03%
2019/06/26	2	26.38	0	0.00	26.30	2	23,307	0.01%
2019/06/24	0	0.00	40	26.48	26.50	-40	23,674	-0.17%
2019/06/20	0	0.00	11	26.39	26.30	-11	23,667	-0.05%
2019/06/19	6	26.04	4	26.15	26.35	2	23,701	0.01%
2019/06/18	2	26.00	0	0.00	25.95	2	23,540	0.01%
2019/06/14	9	25.92	12	26.03	25.90	-3	23,776	-0.01%
2019/06/13	15	25.58	22	25.58	25.55	-7	24,075	-0.03%
2019/06/12	82	25.73	1	25.70	25.80	81	23,782	0.34%
2019/06/11	64	26.59	4	26.51	26.55	60	22,365	0.27%
2019/06/10	6	27.28	0	0.00	27.30	6	21,359	0.03%
2019/06/06	0	0.00	4	27.40	27.40	-4	21,216	-0.02%
2019/06/05	7	27.39	40	27.38	27.25	-33	21,017	-0.16%
2019/06/04	0	0.00	1	27.25	27.40	-1	20,989	0.00%
2019/06/03	1	26.95	3	27.18	27.20	-2	21,008	-0.01%
2019/05/31	2	27.20	1.3	27.36	27.40	0.7	20,625	0.00%
2019/05/30	3	26.90	7	27.00	27.20	-4	20,292	-0.02%
2019/05/28	2	26.50	3	26.57	26.65	-1	20,048	0.00%
2019/05/24	0	0.00	2	26.00	26.10	-2	19,623	-0.01%
2019/05/23	2	25.90	0	0.00	25.95	2	19,414	0.01%
2019/05/22	2	25.95	1	26.10	26.05	1	19,294	0.01%
2019/05/21	2	26.45	27.5	26.03	26.20	-25.5	19,193	-0.13%
2019/05/20	0	0.00	35	25.31	25.50	-35	18,601	-0.19%
2019/05/17	50	25.17	7	25.25	25.15	43	18,585	0.23%
2019/05/16	20.9	25.18	7	25.20	25.10	13.9	18,606	0.07%
2019/05/15	1	25.20	44	25.25	25.15	-43	18,588	-0.23%
2019/05/14	34	24.99	14	25.15	25.00	20	18,916	0.11%
2019/05/13	5	25.00	14	25.20	25.20	-9	18,807	-0.05%
2019/05/10	6	25.01	52	25.05	25.00	-46	18,849	-0.24%
2019/05/09	12	25.04	0	0.00	25.00	12	18,933	0.06%
2019/05/08	45	25.10	0	0.00	25.10	45	18,851	0.24%
2019/05/07	33	25.12	1.1	25.11	25.15	31.9	18,793	0.17%
2019/05/06	28	24.84	38	24.98	25.00	-10	18,814	-0.05%
2019/05/03	34	25.31	1	25.30	25.30	33	18,468	0.18%
2019/05/02	21	25.48	1	25.50	25.50	20	18,253	0.11%
2019/04/30	0.1	25.35	22	25.40	25.35	-21.9	18,221	-0.12%
2019/04/29	32	25.31	54.4	25.40	25.40	-22.4	18,211	-0.12%
2019/04/26	1	24.60	45	24.45	24.75	-44	17,998	-0.24%
2019/04/25	42	24.25	49.3	24.20	24.25	-7.3	17,956	-0.04%
2019/04/24	25.1	24.35	0	0.00	24.25	25.1	17,982	0.14%
2019/04/23	0	0.00	8	24.15	24.25	-8	17,987	-0.04%
2019/04/22	1.2	24.20	1	24.20	24.20	0.2	17,908	0.00%
2019/04/19	10.4	24.05	4	24.08	24.10	6.4	18,069	0.04%
2019/04/18	0	0.00	2	23.97	24.00	-2	18,171	-0.01%
2019/04/17	0	0.00	1.5	23.97	23.95	-1.5	18,505	-0.01%
2019/04/16	2	23.93	3	23.98	23.90	-1	18,657	-0.01%
2019/04/15	1	23.85	32	23.77	24.00	-31	18,807	-0.16%
2019/04/12	21	23.77	38	23.80	23.85	-17	18,693	-0.09%
2019/04/11	9	23.88	5	23.90	23.90	4	18,397	0.02%
2019/04/10	0.1	24.00	1	24.00	24.00	-0.9	18,284	0.00%
2019/04/09	63	23.89	40	24.00	24.00	23	18,336	0.13%
2019/04/08	59.2	24.00	2	23.98	23.95	57.2	18,029	0.32%
2019/04/03	12	23.88	4	23.90	24.00	8	17,704	0.05%
2019/04/02	1	23.90	0	0.00	24.00	1	17,400	0.01%
2019/04/01	20.4	23.84	0	0.00	23.85	20.4	17,289	0.12%
2019/03/29	60	23.58	1	23.75	23.75	59	17,047	0.35%
2019/03/28	1	23.40	2	23.45	23.60	-1	16,965	-0.01%
2019/03/27	26.1	23.48	15	23.50	23.45	11.1	16,785	0.07%
2019/03/26	0	0.00	2	23.45	23.55	-2	16,543	-0.01%
2019/03/25	15	23.43	10	23.45	23.45	5	16,759	0.03%
2019/03/22	5	23.45	54	23.47	23.60	-49	16,503	-0.30%
2019/03/21	10	23.35	0	0.00	23.35	10	16,257	0.06%
2019/03/20	11	23.30	0	0.00	23.30	11	16,136	0.07%
2019/03/19	27.2	23.26	22.2	23.20	23.30	5	15,773	0.03%
2019/03/18	24	23.08	10	23.08	23.10	14	15,502	0.09%
2019/03/14	4	22.38	0	0.00	22.35	4	14,889	0.03%
2019/03/11	0	0.00	1	22.15	22.10	-1	15,236	-0.01%
2019/03/08	5	22.10	0	0.00	22.10	5	15,446	0.03%
2019/03/07	0	0.00	8	22.24	22.20	-8	15,604	-0.05%
2019/03/06	0	0.00	1	22.20	22.20	-1	15,520	-0.01%
2019/03/04	2	22.10	3	22.00	22.15	-1	15,772	-0.01%
2019/02/27	4	22.00	9.4	22.02	22.10	-5.4	15,696	-0.03%
2019/02/26	0	0.00	3	22.05	22.00	-3	15,641	-0.02%
2019/02/25	1	22.00	1.3	21.96	22.00	-0.3	15,615	0.00%
2019/02/21	12	21.70	0	0.00	21.80	12	15,713	0.08%
2019/02/20	0	0.00	5	21.70	21.80	-5	15,837	-0.03%
2019/02/19	60	21.65	0	0.00	21.60	60	15,772	0.38%
2019/02/18	5	21.65	5	21.60	21.70	0	15,793	0.00%
2019/02/15	7	21.66	0	0.00	21.55	7	15,757	0.04%
2019/02/14	5	21.85	2	21.85	21.80	3	15,741	0.02%
2019/02/13	0	0.00	21	21.88	21.90	-21	15,671	-0.13%
2019/02/12	0	0.00	1	21.65	21.60	-1	15,307	-0.01%
2019/02/11	15	21.55	0	0.00	21.45	15	15,363	0.10%
2019/01/30	20	21.40	0	0.00	21.35	20	15,373	0.13%
2019/01/29	2	21.13	0.2	21.30	21.25	1.8	15,262	0.01%
2019/01/25	0	0.00	2	21.25	21.20	-2	15,427	-0.01%
2019/01/24	20	21.10	0	0.00	21.15	20	15,386	0.13%
2019/01/23	10	21.20	0	0.00	21.15	10	15,689	0.06%
2019/01/21	0	0.00	3	21.30	21.40	-3	16,139	-0.02%
2019/01/17	1	20.90	0	0.00	20.95	1	16,698	0.01%
2019/01/16	2	21.03	0	0.00	21.00	2	17,012	0.01%
2019/01/15	1	21.00	0	0.00	21.10	1	17,393	0.01%
2019/01/14	0	0.00	2	20.95	21.00	-2	17,507	-0.01%
2019/01/11	0	0.00	36	20.99	21.00	-36	17,687	-0.20%
2019/01/09	3	20.67	7	20.46	20.70	-4	17,810	-0.02%
2019/01/08	7	20.29	0	0.00	20.30	7	17,839	0.04%
2019/01/07	3	20.35	0	0.00	20.30	3	18,123	0.02%
2019/01/02	2	20.25	5	20.25	20.10	-3	19,757	-0.02%
2018/12/28	5	20.10	0	0.00	20.10	5	19,901	0.03%
2018/12/27	0	0.00	1	20.20	20.25	-1	19,989	-0.01%
2018/12/24	0	0.00	3	20.10	20.20	-3	20,467	-0.01%
2018/12/22	30	20.10	0	0.00	20.05	30	20,407	0.15%
2018/12/18	7	20.12	0	0.00	20.05	7	20,689	0.03%
2018/12/14	0.1	20.65	0	0.00	20.50	0.1	20,668	0.00%
2018/12/13	0	0.00	1	20.70	20.60	-1	20,707	0.00%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	1	20.25	1	20.35	20.20	0	20,823	0.00%
2018/12/07	7	20.44	11	20.40	20.35	-4	20,881	-0.02%
2018/12/03	1	20.90	15	20.95	21.00	-14	21,048	-0.07%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	4	20.74	0	0.00	20.70	4	20,751	0.02%
2018/11/26	0	0.00	1	20.95	20.75	-1	20,769	0.00%
2018/11/23	31	20.70	0	0.00	20.75	31	20,746	0.15%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.15	0	0.00	21.15	1	20,867	0.00%
2018/11/13	1	21.20	3	20.80	21.10	-2	21,146	-0.01%
2018/11/09	0	0.00	3	21.13	21.20	-3	21,388	-0.01%
2018/11/08	0	0.00	1	21.35	21.35	-1	21,427	0.00%
2018/11/07	0	0.00	3	21.08	21.10	-3	21,259	-0.01%
2018/11/06	0	0.00	2	20.80	20.95	-2	21,331	-0.01%
2018/11/05	0	0.00	6	20.70	20.90	-6	21,271	-0.03%
2018/11/02	0	0.00	2	20.75	20.95	-2	21,327	-0.01%
2018/11/01	0	0.00	2	20.30	20.35	-2	21,475	-0.01%
2018/10/31	100	20.40	2	20.45	20.50	98	21,654	0.45%
2018/10/30	3	19.92	5	19.78	19.85	-2	21,381	-0.01%
2018/10/29	15	19.68	2	19.70	19.60	13	21,457	0.06%
2018/10/26	20	19.98	0	0.00	19.85	20	21,237	0.09%
2018/10/25	5	20.05	101	20.00	19.95	-96	20,989	-0.46%	大賣/
2018/10/24	10	20.16	0	0.00	20.40	10	20,864	0.05%
2018/10/23	6	20.58	0	0.00	20.55	6	20,596	0.03%
2018/10/22	10	20.98	0	0.00	20.90	10	20,634	0.05%
2018/10/19	2	21.15	43	21.19	21.20	-41	21,371	-0.19%
2018/10/17	0	0.00	2	21.25	21.30	-2	22,288	-0.01%
2018/10/16	2	21.30	0	0.00	21.25	2	22,707	0.01%
2018/10/15	7	21.44	0.6	21.60	21.50	6.4	22,810	0.03%
2018/10/12	4	21.38	0	0.00	21.75	4	22,725	0.02%
2018/10/11	23	21.70	53	21.70	21.60	-30	22,514	-0.13%
2018/10/09	0	0.00	71	22.33	22.35	-71	21,684	-0.33%
2018/10/08	4	22.00	0	0.00	22.05	4	21,599	0.02%
2018/10/05	16	22.01	0	0.00	22.05	16	21,648	0.07%
2018/10/04	1	22.15	0	0.00	22.20	1	21,719	0.00%
2018/10/03	12	22.35	1	22.40	22.30	11	21,664	0.05%
2018/10/02	3	22.42	0	0.00	22.45	3	21,800	0.01%
2018/10/01	2	22.50	2	22.55	22.60	0	21,737	0.00%
2018/09/27	14	22.49	1.3	22.55	22.50	12.7	21,937	0.06%
2018/09/26	2	22.63	5	22.65	22.55	-3	21,787	-0.01%
2018/09/25	0	0.00	10	22.65	22.75	-10	21,931	-0.05%
2018/09/21	0	0.00	3	22.45	22.65	-3	21,926	-0.01%
2018/09/20	2.7	22.24	0	0.00	22.20	2.7	21,815	0.01%
2018/09/19	5	22.32	0	0.00	22.30	5	21,922	0.02%
2018/09/17	1	22.25	0	0.00	22.30	1	22,111	0.00%
2018/09/14	1	22.40	0	0.00	22.35	1	23,007	0.00%
2018/09/12	7	22.11	0	0.00	22.25	7	23,916	0.03%
2018/09/11	1	22.20	1.3	22.15	22.30	-0.3	24,111	0.00%
2018/09/10	1	22.10	1	22.20	22.30	0	24,379	0.00%
2018/09/07	0	0.00	45	22.35	22.30	-45	24,644	-0.18%
2018/09/06	0	0.00	2	22.05	22.00	-2	24,498	-0.01%
2018/09/05	0	0.00	4.1	22.29	22.25	-4.1	24,306	-0.02%
2018/09/04	0.1	22.50	0	0.00	22.45	0.1	24,389	0.00%
2018/09/03	12.7	22.42	0	0.00	22.45	12.7	24,495	0.05%
2018/08/30	11	22.49	1	22.60	22.45	10	24,596	0.04%
2018/08/29	3	22.55	4.4	22.55	22.60	-1.4	24,861	-0.01%
2018/08/28	0	22.45	7.8	22.44	22.45	-7.7	24,888	-0.03%
2018/08/27	1	22.20	2.1	22.25	22.25	-1.1	24,877	0.00%
2018/08/24	5	22.16	9	22.20	22.25	-4	25,024	-0.02%
2018/08/23	0	0.00	18	22.41	22.35	-18	26,130	-0.07%
2018/08/22	1	22.30	91	22.20	22.25	-90	26,468	-0.34%
2018/08/21	0	0.00	12	21.96	22.00	-12	26,256	-0.05%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/17	24	21.77	1	21.90	21.75	23	26,200	0.09%
2018/08/16	4	21.49	25.6	21.63	21.80	-21.6	26,087	-0.08%
2018/08/15	10	21.65	10	21.78	21.55	0	26,034	0.00%
2018/08/14	15	21.70	22	21.73	21.70	-7	26,005	-0.03%
2018/08/13	6.7	21.61	3	21.50	21.60	3.7	26,031	0.01%
2018/08/09	15	21.85	0	0.00	21.70	15	25,901	0.06%
2018/08/08	0	0.00	18	21.95	21.95	-18	25,510	-0.07%
2018/08/07	28	21.84	11	21.91	21.65	17	25,626	0.07%
2018/08/06	0	0.00	10	21.48	21.65	-10	25,757	-0.04%
2018/08/03	8	21.30	6	21.30	21.30	2	25,721	0.01%
2018/08/01	5	21.20	0	0.00	21.40	5	25,543	0.02%
2018/07/31	15	21.10	20	21.38	21.35	-5	25,618	-0.02%
2018/07/30	15	20.85	15	21.00	21.00	0	25,488	0.00%
2018/07/27	141	21.05	115	20.99	20.95	26	25,593	0.10%	大買/大賣/
2018/07/26	73	20.96	41	21.00	21.10	32	25,359	0.13%
2018/07/25	11	22.35	9.1	22.43	22.45	1.9	24,594	0.01%
2018/07/24	5	22.35	148	22.21	22.35	-143	24,225	-0.59%	大賣/鉅額交易
2018/07/23	40	22.01	35	22.11	22.20	5	23,943	0.02%
2018/07/20	0	0.00	17	21.90	21.90	-17	23,817	-0.07%
2018/07/19	3	21.82	1	21.80	21.80	2	23,401	0.01%
2018/07/18	15	21.75	0	0.00	21.70	15	23,302	0.06%
2018/07/17	4	21.70	3	21.75	21.70	1	23,322	0.00%
2018/07/13	12	21.80	13	21.72	21.80	-1	23,181	0.00%
2018/07/12	35	21.65	38	21.49	21.65	-3	22,993	-0.01%
2018/07/11	15	21.15	10	21.25	21.25	5	22,821	0.02%
2018/07/10	3	21.15	30	21.18	21.15	-27	22,723	-0.12%
2018/07/09	0	0.00	7	21.09	21.05	-7	22,706	-0.03%
2018/07/05	11	20.92	6	21.00	20.90	5	22,934	0.02%
2018/07/04	3	20.95	3	21.05	20.90	0	23,080	0.00%
2018/07/03	8	21.04	7	21.01	20.95	1	23,244	0.00%
2018/07/02	12	21.19	16	21.28	21.05	-4	23,287	-0.02%
2018/06/29	35	21.18	2	21.15	21.25	33	23,269	0.14%
2018/06/28	10	20.85	11	20.96	20.90	-1	23,018	0.00%
2018/06/27	0	0.00	2	21.18	21.00	-2	22,898	-0.01%
2018/06/26	5	21.10	0	0.00	21.10	5	22,866	0.02%
2018/06/25	4	21.15	30	21.17	21.15	-26	22,765	-0.11%
2018/06/22	22	20.88	11	20.95	20.90	11	22,187	0.05%
2018/06/21	11	21.07	37	21.01	21.05	-26	21,835	-0.12%
2018/06/20	41	21.21	5	21.45	21.20	36	21,448	0.17%
2018/06/19	7	21.29	12	21.20	21.20	-5	21,255	-0.02%
2018/06/15	1	21.40	16	21.50	21.50	-15	20,993	-0.07%
2018/06/14	48	21.47	0	0.00	21.40	48	20,688	0.23%
2018/06/13	7	21.77	0	0.00	21.75	7	20,651	0.03%
2018/06/12	45	21.90	0	0.00	21.95	45	20,943	0.21%
2018/06/11	1	21.85	12	21.95	21.90	-11	20,742	-0.05%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	0	0.00	11	21.77	21.90	-11	20,550	-0.05%
2018/06/06	35	21.62	41	21.77	21.80	-6	20,481	-0.03%
2018/06/05	0	0.00	64	21.43	21.50	-64	20,094	-0.32%
2018/06/01	20	20.94	3	21.10	21.10	17	19,806	0.09%
2018/05/31	5	21.10	62	21.06	20.90	-57	19,617	-0.29%
2018/05/30	35	21.05	0	0.00	21.00	35	18,518	0.19%
2018/05/29	2	21.20	9	21.25	21.30	-7	18,050	-0.04%
2018/05/28	86	21.21	0	0.00	21.25	86	18,174	0.47%
2018/05/25	19	21.15	0	0.00	21.15	19	18,447	0.10%
2018/05/24	0	0.00	3	21.18	21.20	-3	18,530	-0.02%
2018/05/22	21	21.20	0	0.00	21.25	21	18,789	0.11%
2018/05/21	1	21.20	13.1	21.19	21.25	-12.1	19,174	-0.06%
2018/05/18	2	21.20	0	0.00	21.15	2	19,484	0.01%
2018/05/17	3	21.15	7	21.22	21.15	-4	19,752	-0.02%
2018/05/16	13	21.05	0	0.00	21.10	13	19,724	0.07%
2018/05/15	20.2	21.15	2	21.28	21.15	18.2	20,236	0.09%
2018/05/14	10	21.25	14	21.22	21.20	-4	21,219	-0.02%
2018/05/11	6	20.90	13	20.90	20.90	-7	20,891	-0.03%
2018/05/10	1	20.75	0	0.00	20.80	1	20,762	0.00%
2018/05/09	103	20.75	2	20.70	20.70	101	20,623	0.49%	大買/鉅額交易
2018/05/08	3	20.67	0	0.00	20.70	3	20,609	0.01%
2018/05/07	7	20.66	1	20.80	20.70	6	20,482	0.03%
2018/05/04	6	20.52	13	20.74	20.70	-7	20,229	-0.03%
2018/05/03	46	20.63	15	20.75	20.55	31	19,964	0.16%
2018/05/02	1	20.85	1	20.95	20.85	0	19,853	0.00%
2018/04/30	8	21.00	14	20.91	21.00	-6	19,823	-0.03%
2018/04/27	0	0.00	5	20.60	20.60	-5	19,442	-0.03%
2018/04/26	3	20.55	7	20.54	20.55	-4	19,337	-0.02%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/24	0	0.00	2	20.30	20.25	-2	18,750	-0.01%
2018/04/23	1	20.20	0	0.00	20.15	1	18,664	0.01%
2018/04/20	2	20.30	6	20.18	20.35	-4	18,459	-0.02%
2018/04/19	0	0.00	1	20.20	20.20	-1	18,391	-0.01%
2018/04/17	42	19.99	0	0.00	20.05	42	18,418	0.23%
2018/04/16	4	20.05	1	20.05	20.15	3	18,419	0.02%
2018/04/13	7	20.05	20	20.19	20.05	-13	18,429	-0.07%
2018/04/12	10	19.98	9	20.01	20.10	1	18,673	0.01%
2018/04/11	8	19.93	28	19.95	20.00	-20	18,618	-0.11%
2018/04/10	2	19.63	12	19.65	19.80	-10	18,443	-0.05%
2018/04/09	2	19.45	1	19.60	19.60	1	18,617	0.01%
2018/04/03	18	19.44	0	0.00	19.45	18	18,393	0.10%
2018/04/02	1	19.50	0	0.00	19.50	1	18,244	0.01%
2018/03/31	0	0.00	5	19.55	19.55	-5	18,130	-0.03%
2018/03/30	6	19.50	20	19.60	19.50	-14	18,148	-0.08%
2018/03/29	0	0.00	6	19.60	19.60	-6	18,061	-0.03%
2018/03/28	30	19.48	1	19.50	19.50	29	17,940	0.16%
2018/03/27	5	19.45	48.3	19.45	19.45	-43.3	17,863	-0.24%
2018/03/26	49.1	19.35	0	0.00	19.35	49.1	17,556	0.28%
2018/03/23	20	19.37	3	19.40	19.40	17	17,404	0.10%
2018/03/22	13.1	19.56	14	19.64	19.60	-0.9	17,160	-0.01%
2018/03/21	0	0.00	44	19.60	19.60	-44	17,019	-0.26%
2018/03/20	25.1	19.50	10	19.50	19.50	15.1	17,193	0.09%
2018/03/19	11	19.40	34	19.50	19.60	-23	17,095	-0.13%
2018/03/16	1	19.30	7	19.45	19.30	-6	16,798	-0.04%
2018/03/15	2	19.35	2	19.45	19.35	0	16,415	0.00%
2018/03/14	1	19.45	40	19.50	19.45	-39	16,414	-0.24%
2018/03/13	10	19.45	2	19.50	19.55	8	16,419	0.05%
2018/03/12	14	19.50	1	19.50	19.50	13	16,407	0.08%
2018/03/09	2	19.38	44	19.40	19.40	-42	16,501	-0.25%
2018/03/08	9	19.34	34	19.40	19.35	-25	16,711	-0.15%
2018/03/07	1	19.30	0	0.00	19.40	1	16,752	0.01%
2018/03/06	9	19.30	11	19.35	19.35	-2	17,009	-0.01%
2018/03/05	28	19.30	0	0.00	19.20	28	17,229	0.16%
2018/03/02	130	19.33	0	0.00	19.35	130	17,120	0.76%	大買/鉅額交易
2018/03/01	1	19.35	86	19.45	19.40	-85	17,038	-0.50%
2018/02/27	14.8	19.44	4	19.50	19.35	10.8	16,915	0.06%
2018/02/26	20	19.40	50	19.46	19.50	-30	16,660	-0.18%
2018/02/23	16	19.32	6	19.36	19.30	10	16,730	0.06%
2018/02/22	5	19.25	10	19.25	19.30	-5	17,184	-0.03%
2018/02/21	5	19.25	6	19.15	19.30	-1	17,463	-0.01%
2018/02/12	2	18.80	3	18.87	18.80	-1	17,075	-0.01%
2018/02/09	8	18.73	0	0.00	18.70	8	16,791	0.05%
2018/02/08	5	18.90	38	18.86	18.90	-33	16,543	-0.20%
2018/02/07	30	18.87	3	19.00	18.65	27	16,492	0.16%
2018/02/06	152	18.50	20	18.73	18.50	132	16,036	0.82%	大買/鉅額交易
2018/02/05	21	19.02	27	19.10	19.10	-6	14,890	-0.04%
2018/02/02	0	0.00	12	19.30	19.30	-12	14,702	-0.08%
2018/02/01	0	0.00	33	19.35	19.30	-33	14,743	-0.22%
2018/01/31	0	0.00	7	19.30	19.20	-7	14,772	-0.05%
2018/01/30	1	19.35	23	19.36	19.30	-22	14,652	-0.15%
2018/01/29	0	0.00	13	19.45	19.50	-13	14,592	-0.09%
2018/01/25	0.5	19.50	14	19.41	19.50	-13.5	14,466	-0.09%
2018/01/24	74	19.31	5	19.35	19.45	69	14,371	0.48%
2018/01/23	3	19.50	0	0.00	19.55	3	14,207	0.02%
2018/01/22	84	19.55	2	19.60	19.60	82	14,192	0.58%
2018/01/19	1	19.60	180	19.57	19.60	-179	14,125	-1.27%	大賣/鉅額交易
2018/01/18	142	19.54	6	19.56	19.55	136	14,103	0.96%	大買/鉅額交易
2018/01/17	2	19.45	7	19.50	19.50	-5	14,104	-0.04%
2018/01/16	10	19.45	3	19.47	19.45	7	13,944	0.05%
2018/01/15	62	19.48	21.8	19.50	19.50	40.2	13,804	0.29%
2018/01/12	0	0.00	0.1	19.50	19.50	-0.1	13,625	0.00%
2018/01/11	1	19.55	0	0.00	19.55	1	13,433	0.01%
2018/01/10	0	0.00	5	19.57	19.60	-5	13,576	-0.04%
2018/01/09	20.2	19.53	4	19.56	19.60	16.2	13,486	0.12%
2018/01/08	0	0.00	72	19.59	19.60	-72	13,493	-0.53%
2018/01/05	0	0.00	1	19.30	19.35	-1	13,108	-0.01%
2018/01/04	20	19.25	0	0.00	19.30	20	13,178	0.15%
2018/01/03	0	0.00	14	19.15	19.35	-14	13,256	-0.11%