玉山金 (2884)-元大-新營券商分點個股進出

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
28.40
漲跌
▼0.25
漲幅
-0.87%
成交量
20,645張
產業
上市金融類股
3168人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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
2024/05/28	2.3	28.50	1.6	28.49	28.40	0.7	29,067	0.00%
2024/05/27	1.3	28.46	2	28.40	28.65	-0.7	29,542	0.00%
2024/05/24	8.5	28.24	0	0.00	28.30	8.5	29,801	0.03%
2024/05/23	4.5	28.27	4	28.30	28.65	0.5	29,765	0.00%
2024/05/22	18.2	28.53	88.1	28.80	28.50	-69.9	28,969	-0.24%
2024/05/21	27	28.75	111	29.00	28.85	-84	28,352	-0.30%	大賣/
2024/05/20	307.7	29.22	117.7	29.30	29.40	190	27,499	0.69%	大買/大賣/鉅額交易
2024/05/17	7	28.91	17.7	28.97	29.00	-10.7	26,294	-0.04%
2024/05/15	5	27.95	12.9	28.15	28.00	-7.9	24,945	-0.03%
2024/05/14	8.4	28.02	0	0.00	27.90	8.4	25,005	0.03%
2024/05/13	4	28.20	0	0.00	28.30	4	25,333	0.02%
2024/05/10	0	0.00	6.4	28.29	28.50	-6.4	25,250	-0.03%
2024/05/09	2.1	28.00	8	27.90	27.90	-5.9	25,063	-0.02%
2024/05/08	4	28.19	3	28.20	28.25	1	24,971	0.00%
2024/05/07	0	0.00	5.9	28.10	28.20	-5.9	24,922	-0.02%
2024/05/06	3	28.02	0	0.00	28.10	3	24,685	0.01%
2024/05/03	0.1	27.75	3	27.67	27.60	-2.9	24,200	-0.01%
2024/05/02	0.2	27.50	7	27.59	27.45	-6.8	24,077	-0.03%
2024/04/30	5.4	27.58	6	27.60	27.40	-0.6	24,007	0.00%
2024/04/29	0	0.00	67	27.50	27.65	-67	23,856	-0.28%
2024/04/26	0	0.00	9	27.14	27.10	-9	23,407	-0.04%
2024/04/25	1	26.95	8	27.04	27.15	-7	23,519	-0.03%
2024/04/24	1	27.25	2.4	27.27	27.05	-1.4	23,463	-0.01%
2024/04/23	0	27.20	22.2	27.20	27.20	-22.2	23,582	-0.09%
2024/04/22	0.1	26.90	39	26.96	27.05	-38.9	23,508	-0.17%
2024/04/19	17.4	26.45	4.1	26.54	26.55	13.4	23,286	0.06%
2024/04/18	0	0.00	11	26.98	27.00	-11	22,782	-0.05%
2024/04/17	3.3	26.38	6	26.25	26.50	-2.7	22,603	-0.01%
2024/04/16	10.4	26.43	8.5	26.52	26.30	1.8	22,238	0.01%
2024/04/15	1.3	26.88	2.1	27.09	27.05	-0.8	21,578	0.00%
2024/04/12	6	27.05	0	0.00	27.10	6	21,487	0.03%
2024/04/11	1	27.00	0.2	27.15	27.25	0.8	21,342	0.00%
2024/04/10	33.6	27.19	2	27.15	27.15	31.6	21,272	0.15%
2024/04/09	0	27.15	9.3	27.19	27.30	-9.3	21,201	-0.04%
2024/04/08	9	27.07	12	27.09	27.15	-3	21,091	-0.01%
2024/04/03	7.4	26.97	21	26.95	26.90	-13.6	20,964	-0.06%
2024/04/02	2	27.25	0	0.00	27.30	2	20,732	0.01%
2024/04/01	1	27.25	4.1	27.21	27.35	-3	20,725	-0.01%
2024/03/29	1	27.25	3	27.23	27.25	-2	20,636	-0.01%
2024/03/28	10	27.10	12	27.25	27.15	-2	20,438	-0.01%
2024/03/27	52	27.15	100.1	27.15	27.20	-48.1	20,255	-0.24%
2024/03/26	0.4	27.24	19.5	27.20	27.35	-19	20,157	-0.09%
2024/03/25	21.4	27.10	17	27.08	27.05	4.4	19,831	0.02%
2024/03/22	9	27.05	34.6	27.08	27.10	-25.6	19,769	-0.13%
2024/03/21	3.1	26.76	15.2	26.74	26.75	-12.1	19,355	-0.06%
2024/03/20	4	26.52	17.6	26.54	26.50	-13.6	19,372	-0.07%
2024/03/19	5	26.45	14.2	26.56	26.55	-9.2	19,384	-0.05%
2024/03/18	33.4	26.40	60	26.46	26.50	-26.6	19,138	-0.14%
2024/03/15	12.3	26.00	3.1	26.13	26.20	9.2	18,545	0.05%
2024/03/14	0.9	25.95	4	25.94	26.05	-3.1	17,906	-0.02%
2024/03/13	10	25.55	0	0.00	25.70	10	17,429	0.06%
2024/03/12	0	0.00	20.7	25.57	25.65	-20.7	17,248	-0.12%
2024/03/11	0	25.30	2	25.40	25.50	-2	17,255	-0.01%
2024/03/08	8	25.30	10.3	25.31	25.30	-2.3	17,111	-0.01%
2024/03/07	6	25.37	0.2	25.35	25.40	5.8	16,848	0.03%
2024/03/06	4	25.35	1.1	25.39	25.40	2.9	16,754	0.02%
2024/03/05	8.2	25.36	18	25.34	25.30	-9.8	17,078	-0.06%
2024/03/04	7.9	25.30	4.3	25.35	25.35	3.6	17,106	0.02%
2024/03/01	0	0.00	2.2	25.24	25.35	-2.2	17,143	-0.01%
2024/02/29	2	25.28	0	25.25	25.25	2	17,045	0.01%
2024/02/27	0	0.00	5.7	25.05	25.10	-5.7	16,349	-0.03%
2024/02/26	19.5	24.36	0	0.00	24.35	19.5	15,680	0.12%
2024/02/23	21.8	24.50	8	24.52	24.40	13.8	15,393	0.09%
2024/02/22	11.8	24.58	5	24.60	24.50	6.8	15,548	0.04%
2024/02/21	3	24.62	22	24.73	24.65	-19	15,462	-0.12%
2024/02/20	1	24.85	9.4	24.82	24.75	-8.4	15,474	-0.05%
2024/02/19	6	24.75	0	0.00	24.80	6	15,942	0.04%
2024/02/16	6	24.65	1	24.70	24.65	5	16,164	0.03%
2024/02/15	0	0.00	0.3	24.75	24.65	-0.3	16,245	0.00%
2024/02/05	22.6	24.52	0	0.00	24.50	22.6	16,018	0.14%
2024/02/02	2	24.84	0	0.00	24.85	2	15,635	0.01%
2024/02/01	2.3	24.83	0	0.00	24.90	2.3	15,583	0.01%
2024/01/31	2	24.73	0.1	24.80	24.75	1.9	15,622	0.01%
2024/01/30	9.1	24.88	3	24.95	24.75	6.1	15,642	0.04%
2024/01/29	1	24.95	0	24.95	25.00	1	15,754	0.01%
2024/01/26	5	24.85	0.2	24.75	24.85	4.8	15,870	0.03%
2024/01/25	1.3	24.66	0	0.00	24.65	1.3	15,891	0.01%
2024/01/24	61	24.60	0	0.00	24.65	61	15,832	0.39%
2024/01/23	3	24.70	0	0.00	24.65	3	15,780	0.02%
2024/01/22	8.4	24.64	0	0.00	24.55	8.4	15,738	0.05%
2024/01/19	13	24.62	0	0.00	24.70	13	15,569	0.08%
2024/01/18	13.7	24.64	0	0.00	24.55	13.7	15,506	0.09%
2024/01/17	16.2	24.73	0	0.00	24.60	16.2	15,396	0.11%
2024/01/16	17.2	25.01	10	25.02	25.00	7.2	15,148	0.05%
2024/01/12	1.1	25.30	4	25.33	25.35	-3	15,170	-0.02%
2024/01/11	2.1	25.45	0	0.00	25.40	2.1	15,220	0.01%
2024/01/10	0	0.00	22	25.42	25.40	-22	15,145	-0.15%
2024/01/09	2	25.75	0.3	25.70	25.50	1.7	15,226	0.01%
2024/01/08	2	25.75	4	25.84	25.80	-2	15,229	-0.01%
2024/01/05	7	25.65	1.6	25.72	25.65	5.4	15,177	0.04%
2024/01/04	0.7	25.60	0.2	25.60	25.70	0.5	15,318	0.00%
2024/01/03	8.3	25.50	0	0.00	25.60	8.3	15,632	0.05%
2024/01/02	1	25.75	12.2	25.78	25.90	-11.2	15,580	-0.07%
2023/12/29	0	0.00	3.5	25.76	25.80	-3.5	15,639	-0.02%
2023/12/28	2	25.73	9.6	25.67	25.80	-7.6	15,982	-0.05%
2023/12/27	3.1	25.65	12	25.62	25.70	-8.9	15,958	-0.06%
2023/12/25	10.2	25.35	3.6	25.32	25.35	6.6	15,844	0.04%
2023/12/22	12	25.30	9	25.30	25.40	3	15,902	0.02%
2023/12/21	0.3	25.30	5.2	25.30	25.40	-4.9	15,928	-0.03%
2023/12/20	9	25.38	6	25.44	25.40	3	15,837	0.02%
2023/12/19	12	25.39	4	25.40	25.50	8	15,759	0.05%
2023/12/18	1	25.55	4	25.65	25.65	-3	15,928	-0.02%
2023/12/15	1	25.80	6	25.75	25.70	-5	16,006	-0.03%
2023/12/14	0	0.00	8	25.71	25.75	-8	15,631	-0.05%
2023/12/13	16	25.45	3	25.47	25.45	13	15,320	0.08%
2023/12/12	13.6	25.45	0	0.00	25.50	13.6	15,780	0.09%
2023/12/11	0	0.00	1.1	25.51	25.60	-1.1	15,935	-0.01%
2023/12/08	2.1	25.60	38.1	25.60	25.60	-36	15,933	-0.23%
2023/12/07	1	25.55	1	25.40	25.50	0	15,995	0.00%
2023/12/06	0	0.00	21	25.60	25.55	-21	16,053	-0.13%
2023/12/05	1	25.20	2	25.45	25.45	-1	15,903	-0.01%
2023/12/04	2.7	25.19	1.2	25.20	25.25	1.5	15,964	0.01%
2023/12/01	22.1	25.35	0.1	25.35	25.25	21.9	16,050	0.14%
2023/11/30	1	25.50	5.1	25.60	25.60	-4.1	15,938	-0.03%
2023/11/29	0	0.00	0	25.65	25.55	0	15,390	0.00%
2023/11/28	1	25.65	1	25.65	25.70	0	15,247	0.00%
2023/11/27	0	0.00	0.1	25.55	25.35	-0.1	15,485	0.00%
2023/11/24	0	0.00	3	25.55	25.50	-3	15,446	-0.02%
2023/11/22	1	25.55	22	25.55	25.50	-21	15,421	-0.14%
2023/11/21	1	25.65	14.2	25.63	25.70	-13.2	15,392	-0.09%
2023/11/20	0.2	25.10	1	25.10	25.20	-0.8	15,160	-0.01%
2023/11/17	0	0.00	2	25.20	25.15	-2	15,128	-0.01%
2023/11/16	0.1	24.90	6.2	24.95	25.15	-6.1	15,028	-0.04%
2023/11/15	0.2	24.55	1	24.60	24.60	-0.8	14,492	-0.01%
2023/11/14	2.3	24.46	0	0.00	24.50	2.3	14,218	0.02%
2023/11/13	2.1	24.51	0	0.00	24.50	2.1	14,179	0.02%
2023/11/09	1	24.50	0.2	24.50	24.45	0.8	14,577	0.01%
2023/11/08	2.1	24.52	0	0.00	24.55	2.1	14,809	0.01%
2023/11/07	1.2	24.37	1	24.35	24.50	0.2	14,679	0.00%
2023/11/06	0	0.00	1.6	24.58	24.55	-1.6	14,703	-0.01%
2023/11/03	0.2	24.30	1.6	24.38	24.35	-1.3	14,523	-0.01%
2023/11/02	1	24.20	11	24.11	24.15	-10	14,579	-0.07%
2023/11/01	0	0.00	3.6	23.87	23.85	-3.6	14,552	-0.02%
2023/10/31	3	23.85	0	0.00	23.85	3	14,678	0.02%
2023/10/30	1.2	23.92	0	0.00	23.85	1.2	14,894	0.01%
2023/10/27	5	23.96	0	0.00	24.00	5	14,857	0.03%
2023/10/26	8.1	23.86	0	0.00	23.80	8.1	15,070	0.05%
2023/10/25	3.2	23.98	3.2	23.97	23.95	0	15,050	0.00%
2023/10/24	1	24.00	0	0.00	23.95	1	15,626	0.01%
2023/10/23	4.9	24.00	5	23.95	24.05	-0.1	16,228	0.00%
2023/10/20	8.2	23.96	10.8	24.11	24.00	-2.6	16,482	-0.02%
2023/10/19	0.8	24.32	8.1	24.30	24.20	-7.3	16,384	-0.04%
2023/10/18	8.6	24.50	15	24.45	24.50	-6.4	16,613	-0.04%
2023/10/17	3	24.60	0	0.00	24.70	3	16,772	0.02%
2023/10/16	2	24.65	1	24.70	24.70	1	16,846	0.01%
2023/10/13	12.3	24.58	0	0.00	24.65	12.3	16,874	0.07%
2023/10/12	0	0.00	1.3	24.74	24.75	-1.3	17,048	-0.01%
2023/10/11	0	0.00	0.5	24.45	24.60	-0.5	17,071	0.00%
2023/10/06	2	24.08	0.4	24.20	24.20	1.6	16,857	0.01%
2023/10/05	1	24.00	16.8	23.96	24.00	-15.8	16,946	-0.09%
2023/10/04	41.8	23.85	0.4	23.95	23.80	41.4	16,918	0.24%
2023/10/03	4.4	24.06	0	0.00	24.10	4.4	16,657	0.03%
2023/09/28	2	24.23	1	24.25	24.25	1	17,234	0.01%
2023/09/27	1.1	24.18	1	24.15	24.15	0.1	17,375	0.00%
2023/09/26	2.2	24.15	0	0.00	24.15	2.2	17,441	0.01%
2023/09/25	1.7	24.25	0	0.00	24.30	1.7	17,418	0.01%
2023/09/22	3.3	24.13	10	24.09	24.10	-6.7	17,676	-0.04%
2023/09/21	14.4	24.09	1	24.10	24.05	13.4	17,755	0.08%
2023/09/20	1	24.35	2.2	24.40	24.35	-1.2	17,558	-0.01%
2023/09/19	0	0.00	0.3	24.50	24.45	-0.3	17,476	0.00%
2023/09/18	0.5	24.40	0	0.00	24.45	0.5	17,648	0.00%
2023/09/15	4.2	24.61	0.3	24.65	24.40	3.9	17,710	0.02%
2023/09/14	4.2	24.62	11	24.61	24.80	-6.8	17,220	-0.04%
2023/09/13	1.1	24.31	5.2	24.33	24.30	-4	17,044	-0.02%
2023/09/12	0	24.20	4.3	24.21	24.25	-4.3	17,281	-0.02%
2023/09/11	8.6	24.14	10.9	24.20	24.15	-2.3	17,201	-0.01%
2023/09/08	1.4	24.25	3.1	24.25	24.20	-1.6	17,161	-0.01%
2023/09/07	5.5	24.25	1.2	24.35	24.20	4.3	17,201	0.03%
2023/09/06	9.6	24.38	10.8	24.40	24.35	-1.2	17,154	-0.01%
2023/09/05	2	24.50	1	24.50	24.50	1	17,051	0.01%
2023/09/04	3.6	24.62	0.8	24.70	24.60	2.8	17,088	0.02%
2023/09/01	0.8	24.65	3	24.55	24.55	-2.2	17,206	-0.01%
2023/08/31	3.1	24.73	6.4	24.72	24.45	-3.3	17,334	-0.02%
2023/08/30	1.8	24.87	7.6	24.80	24.80	-5.8	17,105	-0.03%
2023/08/29	0.1	24.65	1	24.55	24.60	-0.9	17,267	-0.01%
2023/08/28	1.2	24.58	2.3	24.60	24.50	-1.1	17,312	-0.01%
2023/08/25	8.2	24.41	0	0.00	24.35	8.2	17,853	0.05%
2023/08/24	15	24.41	2.4	24.44	24.40	12.6	17,935	0.07%
2023/08/23	1.4	24.59	0	0.00	24.55	1.4	17,763	0.01%
2023/08/22	11.1	24.78	0.7	24.70	24.65	10.4	17,798	0.06%
2023/08/21	3.5	24.82	5	24.79	24.85	-1.5	17,833	-0.01%
2023/08/18	5.4	24.67	5.8	24.63	24.60	-0.5	17,896	0.00%
2023/08/17	6.1	24.52	10.2	24.60	24.50	-4.1	17,943	-0.02%
2023/08/16	11.5	24.66	8	24.58	24.55	3.5	17,968	0.02%
2023/08/15	9.2	25.10	1.1	25.15	25.00	8.2	18,074	0.05%
2023/08/14	3.7	25.53	4	25.35	25.35	-0.3	18,157	0.00%
2023/08/11	1	25.85	0.1	25.86	25.70	0.9	18,303	0.00%
2023/08/10	6	25.72	2	25.75	25.85	4	18,654	0.02%
2023/08/08	13.3	25.63	2	25.65	25.60	11.3	18,629	0.06%
2023/08/07	2.3	25.71	7	25.70	25.75	-4.7	18,521	-0.03%
2023/08/04	6.1	25.58	2	25.55	25.55	4.1	19,029	0.02%
2023/08/02	5.1	25.69	1.1	25.61	25.65	4	19,034	0.02%
2023/08/01	2	25.93	0	0.00	25.95	2	18,926	0.01%
2023/07/31	1.1	25.85	2	26.05	25.85	-0.9	18,911	0.00%
2023/07/28	1	25.95	5	26.00	25.95	-4	18,840	-0.02%
2023/07/27	16.3	25.98	0	0.00	26.00	16.3	19,073	0.09%
2023/07/26	12	26.88	127.9	26.91	26.95	-115.9	18,746	-0.62%	大賣/鉅額交易
2023/07/25	31	26.50	0	0.00	26.55	31	18,198	0.17%
2023/07/24	50	26.35	16	26.29	26.25	34	17,976	0.19%
2023/07/21	0	26.55	2	26.50	26.45	-2	17,922	-0.01%
2023/07/20	0	26.50	1.1	26.59	26.60	-1.1	17,686	-0.01%
2023/07/19	64.1	26.37	7	26.41	26.45	57.1	17,536	0.33%
2023/07/18	1	26.35	0.1	26.45	26.45	0.9	17,454	0.01%
2023/07/17	1.1	26.40	39.6	26.39	26.45	-38.6	17,439	-0.22%
2023/07/14	2	26.10	3.3	26.12	26.30	-1.3	17,330	-0.01%
2023/07/13	0	0.00	15	26.08	26.00	-15	17,212	-0.09%
2023/07/12	0	0.00	3	25.70	25.95	-3	17,202	-0.02%
2023/07/11	1.2	25.80	0.5	25.80	25.80	0.7	17,178	0.00%
2023/07/10	20.1	25.54	5	25.45	25.45	15.1	17,133	0.09%
2023/07/07	8.9	25.51	1	25.55	25.55	7.9	17,090	0.05%
2023/07/06	3	25.91	0	0.00	25.80	3	17,046	0.02%
2023/07/05	1	26.10	1	26.10	26.15	0	16,503	0.00%
2023/07/03	1	26.15	4	26.10	26.20	-3	17,050	-0.02%
2023/06/30	2	26.08	2	26.08	26.05	0	17,383	0.00%
2023/06/29	30.4	26.00	23.1	25.96	25.95	7.2	17,356	0.04%
2023/06/28	1	26.10	0	0.00	26.10	1	17,343	0.01%
2023/06/27	1.3	26.16	0	0.00	26.20	1.3	17,375	0.01%
2023/06/21	1	26.40	1.2	26.38	26.40	-0.2	17,372	0.00%
2023/06/20	0	0.00	4.1	26.20	26.30	-4.1	17,509	-0.02%
2023/06/19	4.5	26.17	41.6	26.15	26.30	-37.1	17,602	-0.21%
2023/06/16	2.8	26.23	4.3	26.27	26.20	-1.5	17,763	-0.01%
2023/06/15	2	26.15	1	26.20	26.25	1	17,695	0.01%
2023/06/14	2	26.30	2	26.35	26.25	0	18,005	0.00%
2023/06/13	0	0.00	3.2	26.33	26.30	-3.2	18,799	-0.02%
2023/06/12	1.1	26.30	0.2	26.35	26.20	0.9	18,972	0.00%
2023/06/09	1	26.50	5.1	26.60	26.50	-4.1	19,209	-0.02%
2023/06/08	4.1	26.57	15.3	26.55	26.60	-11.2	19,690	-0.06%
2023/06/07	0.1	26.55	13.2	26.61	26.70	-13.1	20,013	-0.07%
2023/06/06	3.1	26.48	6.5	26.58	26.55	-3.5	20,186	-0.02%
2023/06/05	0	0.00	142	26.43	26.35	-142	20,288	-0.70%	大賣/鉅額交易
2023/06/02	40	26.05	36	25.96	26.00	4	20,283	0.02%
2023/06/01	1	25.90	17	25.90	25.85	-16	20,341	-0.08%
2023/05/31	0	0.00	1.1	25.90	25.90	-1.1	20,433	-0.01%
2023/05/30	0	25.95	0	0.00	25.90	0	20,093	0.00%
2023/05/29	0	0.00	2	25.93	25.80	-2	20,295	-0.01%
2023/05/26	2	25.83	1.3	25.89	25.75	0.7	21,019	0.00%
2023/05/25	12.6	25.80	0.4	25.95	25.80	12.2	21,338	0.06%
2023/05/24	5.2	26.00	5.2	26.00	26.10	0	21,844	0.00%
2023/05/23	0	26.15	2.3	26.17	26.10	-2.3	24,309	-0.01%
2023/05/22	1.1	26.20	2	26.23	26.20	-1	24,670	0.00%
2023/05/19	3.1	26.15	9.5	26.21	26.30	-6.4	24,822	-0.03%
2023/05/18	0.1	25.90	17.4	25.96	26.00	-17.2	24,535	-0.07%
2023/05/17	10	25.95	56.2	25.80	25.90	-46.2	24,518	-0.19%
2023/05/16	0	0.00	6.5	25.49	25.70	-6.5	24,504	-0.03%
2023/05/15	6	25.32	4	25.20	25.30	2.1	24,649	0.01%
2023/05/12	17.1	25.21	2.2	25.21	25.25	14.9	24,732	0.06%
2023/05/11	12.7	25.36	1	25.35	25.45	11.7	24,717	0.05%
2023/05/10	9.5	25.37	35	25.41	25.50	-25.5	24,967	-0.10%
2023/05/09	0	0.00	5	25.01	25.05	-5	24,612	-0.02%
2023/05/08	2.1	25.00	8	24.99	24.95	-6	24,684	-0.02%
2023/05/05	0	0.00	3	24.90	24.95	-3	24,564	-0.01%
2023/05/04	0.1	24.80	2	24.75	24.90	-1.9	24,734	-0.01%
2023/05/03	4.1	24.75	58.9	24.75	24.80	-54.7	24,849	-0.22%
2023/05/02	3.2	24.64	3.5	24.63	24.90	-0.4	25,028	0.00%
2023/04/28	2	24.80	6	24.88	24.95	-4	25,602	-0.02%
2023/04/27	1.1	24.85	0	0.00	24.80	1.1	25,915	0.00%
2023/04/26	0	0.00	2	24.93	24.95	-2	26,074	-0.01%
2023/04/25	1	24.95	2.3	24.91	24.95	-1.3	26,059	-0.01%
2023/04/24	0	0.00	16	24.95	25.00	-16	26,186	-0.06%
2023/04/21	2.2	24.94	0	0.00	24.85	2.2	26,318	0.01%
2023/04/20	0.6	24.94	0	0.00	24.90	0.6	26,408	0.00%
2023/04/19	8	25.00	7.1	25.03	25.05	0.9	26,893	0.00%
2023/04/18	0	0.00	50	25.25	25.30	-50	26,824	-0.19%
2023/04/17	0.1	25.25	1	25.15	25.25	-1	26,845	0.00%
2023/04/14	0	0.00	12.1	25.36	25.45	-12.1	26,928	-0.04%
2023/04/13	1.1	25.21	36.6	25.22	25.30	-35.5	26,870	-0.13%
2023/04/11	8	25.16	28	25.19	25.25	-20	26,870	-0.07%
2023/04/10	1	24.95	0	0.00	25.00	1	26,754	0.00%
2023/04/07	6.7	24.99	3.1	24.95	25.00	3.6	26,718	0.01%
2023/04/06	10.1	25.40	11	25.54	25.45	-0.9	26,524	0.00%
2023/03/31	2	25.18	7	25.19	25.30	-5	25,953	-0.02%
2023/03/30	5.5	24.95	30.1	24.95	25.00	-24.6	25,577	-0.10%
2023/03/29	25.3	24.87	17.1	24.90	24.90	8.2	25,366	0.03%
2023/03/28	1	24.70	0	0.00	24.80	1	25,574	0.00%
2023/03/27	2.5	24.70	8	24.69	24.70	-5.5	25,631	-0.02%
2023/03/24	10.1	24.60	31.2	24.61	24.70	-21.1	25,780	-0.08%
2023/03/23	3	24.60	3.2	24.55	24.65	-0.2	25,780	0.00%
2023/03/22	1.1	24.40	2	24.30	24.45	-0.9	25,746	0.00%
2023/03/21	12.2	23.91	20	23.90	23.95	-7.8	25,969	-0.03%
2023/03/20	4.3	23.70	0.2	23.70	23.75	4.1	25,940	0.02%
2023/03/17	3.9	23.76	0	0.00	23.70	3.9	25,820	0.02%
2023/03/16	47.1	23.57	3	23.60	23.55	44.1	25,737	0.17%
2023/03/15	28.4	24.09	1	24.20	24.00	27.4	25,346	0.11%
2023/03/14	223.8	24.12	0	0.00	24.05	223.8	25,227	0.89%	大買/鉅額交易
2023/03/13	222	24.34	5	24.26	24.35	216.9	24,999	0.87%	大買/鉅額交易
2023/03/10	31.3	24.61	4.5	24.57	24.55	26.8	24,830	0.11%
2023/03/09	16.8	24.84	0.1	24.85	24.85	16.7	24,730	0.07%
2023/03/08	2.3	24.96	4.1	25.00	25.00	-1.8	25,046	-0.01%
2023/03/07	13.1	24.92	1	24.90	25.00	12.1	25,186	0.05%
2023/03/06	13.2	24.82	7	24.83	24.85	6.2	25,275	0.02%
2023/03/03	3.1	24.72	0	0.00	24.65	3.1	25,394	0.01%
2023/03/02	8.9	24.74	2	24.65	24.70	6.9	25,413	0.03%
2023/03/01	8.9	24.75	6	24.79	24.80	2.9	25,464	0.01%
2023/02/24	8	24.93	3	24.90	24.95	5	25,274	0.02%
2023/02/23	4	24.93	5.2	24.95	24.95	-1.2	24,712	0.00%
2023/02/22	9.2	24.80	14.4	24.78	24.90	-5.2	24,520	-0.02%
2023/02/21	300.1	24.70	77.2	24.68	24.75	223	24,211	0.92%	大買/鉅額交易
2023/02/20	14	26.05	3	25.98	26.00	11	22,032	0.05%
2023/02/17	2.1	25.35	0	0.00	25.40	2.1	22,020	0.01%
2023/02/16	8.1	25.11	0.1	25.20	25.10	8	22,302	0.04%
2023/02/15	22.6	25.05	1	25.05	25.05	21.6	22,859	0.09%
2023/02/14	3	25.27	0	0.00	25.25	3	22,744	0.01%
2023/02/13	5.7	25.05	10.5	25.04	25.20	-4.8	22,744	-0.02%
2023/02/10	0	0.00	1	24.75	24.70	-1	22,403	0.00%
2023/02/09	13.3	24.60	0	0.00	24.60	13.3	22,403	0.06%
2023/02/08	10	24.62	0	0.00	24.50	10	22,448	0.04%
2023/02/07	3.6	24.46	0	0.00	24.40	3.6	22,204	0.02%
2023/02/06	3.2	24.57	3.2	24.64	24.50	-0.1	22,109	0.00%
2023/02/03	5	24.70	5.2	24.69	24.70	-0.2	21,991	0.00%
2023/02/02	4.3	24.61	5	24.70	24.65	-0.8	22,066	0.00%
2023/02/01	0.5	24.70	0	0.00	24.65	0.5	21,983	0.00%
2023/01/31	2.7	24.65	1	24.60	24.50	1.7	22,091	0.01%
2023/01/30	2.4	24.50	42.7	24.54	24.90	-40.3	21,892	-0.18%
2023/01/17	21.1	24.24	0	0.00	24.15	21.1	21,493	0.10%
2023/01/16	2	24.55	10.6	24.51	24.45	-8.6	21,542	-0.04%
2023/01/13	1	24.30	1	24.30	24.25	0	21,747	0.00%
2023/01/12	2	24.15	1	24.20	24.05	1	22,253	0.00%
2023/01/11	9.2	24.29	0	0.00	24.20	9.2	22,618	0.04%
2023/01/10	0.2	24.40	7	24.40	24.50	-6.8	23,176	-0.03%
2023/01/09	0.9	24.45	35.2	24.44	24.60	-34.3	23,482	-0.15%
2023/01/06	7.1	23.98	2	23.95	23.95	5.1	23,520	0.02%
2023/01/05	0	0.00	1	23.95	24.00	-1	24,293	0.00%
2023/01/04	24	23.82	0	0.00	23.80	24	24,469	0.10%
2023/01/03	1.2	23.87	11	24.04	24.00	-9.8	24,994	-0.04%
2022/12/30	1.1	24.06	2	24.18	24.05	-0.9	25,089	0.00%
2022/12/29	11	23.91	3	24.00	24.10	8	25,674	0.03%
2022/12/28	8.1	24.09	0.2	24.20	24.05	7.9	25,844	0.03%
2022/12/27	0	0.00	10	24.28	24.30	-10	26,088	-0.04%
2022/12/26	0	0.00	6	24.16	24.15	-6	26,483	-0.02%
2022/12/23	1.3	24.11	0	0.00	24.10	1.3	26,908	0.00%
2022/12/22	0.2	24.20	6	24.25	24.35	-5.8	27,330	-0.02%
2022/12/21	3.2	24.01	0	0.00	24.10	3.2	27,681	0.01%
2022/12/20	18	23.91	19	24.06	24.00	-1	27,990	0.00%
2022/12/19	3	24.10	8	24.08	24.30	-5	28,030	-0.02%
2022/12/16	0.1	24.45	0	0.00	24.25	0.1	28,079	0.00%
2022/12/15	0.3	24.55	6	24.50	24.60	-5.7	28,313	-0.02%
2022/12/14	0.7	24.65	2	24.40	24.65	-1.3	28,358	0.00%
2022/12/13	15.1	24.28	0	24.30	24.20	15	28,309	0.05%
2022/12/12	9.1	24.37	2.2	24.32	24.55	6.9	27,953	0.02%
2022/12/09	4.3	24.61	0	0.00	24.65	4.3	28,309	0.02%
2022/12/08	1	24.35	0	0.00	24.65	1	28,421	0.00%
2022/12/07	1	24.50	2.1	24.30	24.40	-1.1	28,384	0.00%
2022/12/06	9.8	24.17	10.6	24.20	24.20	-0.8	28,176	0.00%
2022/12/05	2	24.30	3	24.42	24.25	-1	28,230	0.00%
2022/12/02	20.1	24.21	1	24.25	24.15	19.1	28,164	0.07%
2022/12/01	4.4	24.61	24	24.55	24.60	-19.6	28,065	-0.07%
2022/11/30	14.1	24.75	36	24.69	24.80	-22	27,907	-0.08%
2022/11/29	15	24.12	6	24.48	24.50	9	27,597	0.03%
2022/11/28	4.6	23.84	0	0.00	24.10	4.6	27,285	0.02%
2022/11/25	24.1	24.00	1.3	24.16	24.15	22.8	27,359	0.08%
2022/11/24	15	24.15	17	24.22	24.25	-2	27,342	-0.01%
2022/11/23	1	23.90	1	24.05	24.00	0	27,320	0.00%
2022/11/22	3	23.67	0	0.00	23.75	3	27,186	0.01%
2022/11/21	2.5	23.53	0	0.00	23.75	2.5	27,053	0.01%
2022/11/18	11.3	23.56	0	0.00	23.70	11.3	26,863	0.04%
2022/11/17	19.6	23.67	0	0.00	23.75	19.6	26,730	0.07%
2022/11/16	6.2	24.00	0	0.00	24.00	6.2	26,587	0.02%
2022/11/15	1.2	24.19	0	0.00	24.20	1.2	26,305	0.00%
2022/11/14	1.1	24.00	121	24.00	24.05	-120	25,900	-0.46%	大賣/鉅額交易
2022/11/11	9	23.90	4	23.91	24.00	5	25,449	0.02%
2022/11/10	2.7	23.27	0.2	23.35	23.20	2.4	24,852	0.01%
2022/11/09	124.2	23.50	2	23.45	23.45	122.2	24,785	0.49%	大買/鉅額交易
2022/11/08	1	23.40	1.5	23.47	23.50	-0.5	24,490	0.00%
2022/11/07	3.4	23.30	3.8	23.38	23.50	-0.4	24,427	0.00%
2022/11/04	9.1	22.94	0	0.00	23.05	9.1	24,457	0.04%
2022/11/03	2.4	23.11	0	0.00	23.05	2.4	24,429	0.01%
2022/11/02	11.3	23.28	0.3	23.40	23.25	11	24,583	0.04%
2022/11/01	3.1	23.40	0	0.00	23.40	3.1	24,560	0.01%
2022/10/31	0.1	23.45	0	0.00	23.20	0.1	24,549	0.00%
2022/10/28	7.5	23.09	0.1	23.30	23.15	7.4	24,458	0.03%
2022/10/27	40.2	23.13	5	23.15	23.10	35.2	24,668	0.14%
2022/10/26	2.2	23.26	1	23.30	23.20	1.2	24,592	0.00%
2022/10/25	2.2	22.66	4.1	22.67	22.80	-1.9	24,368	-0.01%
2022/10/24	5.4	22.81	0.2	22.95	22.85	5.2	24,346	0.02%
2022/10/21	3	23.05	1	23.10	22.95	2	24,367	0.01%
2022/10/20	8.6	22.38	0.1	22.45	22.55	8.5	24,420	0.03%
2022/10/19	20.4	22.70	0	0.00	22.50	20.4	24,148	0.08%
2022/10/18	29.1	22.92	0	0.00	23.00	29.1	24,006	0.12%
2022/10/17	9.8	23.07	0.3	23.25	23.10	9.5	23,675	0.04%
2022/10/14	11.4	23.66	0	23.75	23.55	11.3	23,619	0.05%
2022/10/13	72	23.91	0	0.00	23.75	72	23,349	0.31%
2022/10/12	13.4	24.29	48.2	24.20	24.60	-34.8	22,797	-0.15%
2022/10/11	79.8	24.65	8	24.50	24.40	71.8	22,867	0.31%
2022/10/07	7.3	25.32	7	25.34	25.30	0.3	22,305	0.00%
2022/10/06	25.5	25.29	20.1	25.30	25.45	5.4	22,453	0.02%
2022/10/05	12.9	25.32	20.2	25.25	25.25	-7.3	22,312	-0.03%
2022/10/04	8.7	25.35	0	0.00	25.30	8.7	22,603	0.04%
2022/10/03	22.2	25.39	0	0.00	25.35	22.2	23,041	0.10%
2022/09/30	11.1	25.87	0	0.00	25.75	11.1	22,887	0.05%
2022/09/29	28.2	25.93	2	26.00	26.10	26.2	22,759	0.12%
2022/09/28	3	26.13	0	0.00	26.10	3	22,658	0.01%
2022/09/27	20.5	26.22	2	26.15	26.15	18.5	22,376	0.08%
2022/09/26	10.5	26.45	4.2	26.50	26.35	6.3	22,217	0.03%
2022/09/23	2.8	26.77	0	0.00	26.75	2.8	22,276	0.01%
2022/09/22	39.6	26.82	4	26.84	26.80	35.6	22,245	0.16%
2022/09/21	12	27.32	8	27.35	27.30	4	21,945	0.02%
2022/09/20	11.1	27.31	0.2	27.50	27.40	10.9	21,898	0.05%
2022/09/19	0.1	27.50	0	0.00	27.40	0.1	21,916	0.00%
2022/09/16	25.1	27.48	1.1	27.50	27.40	24	21,998	0.11%
2022/09/15	1.1	27.31	1	27.55	27.55	0.1	21,723	0.00%
2022/09/14	11	27.45	0	0.00	27.40	11	21,826	0.05%
2022/09/13	35.8	27.82	2.1	27.85	27.75	33.8	21,825	0.15%
2022/09/12	4	27.61	2	27.68	27.75	2	21,909	0.01%
2022/09/08	3	27.35	0	0.00	27.50	3	22,215	0.01%
2022/09/07	20.1	27.39	0	0.00	27.30	20.1	22,493	0.09%
2022/09/06	0	27.80	4	27.74	27.80	-4	22,502	-0.02%
2022/09/05	2.6	27.54	0	0.00	27.55	2.6	22,607	0.01%
2022/09/02	14.3	27.62	11	27.70	27.60	3.3	22,677	0.01%
2022/09/01	23.7	27.71	1	27.65	27.65	22.7	22,680	0.10%
2022/08/31	2.4	27.91	0	0.00	28.20	2.4	22,507	0.01%
2022/08/30	3.5	27.69	0	0.00	27.65	3.5	22,279	0.02%
2022/08/29	32	27.69	4	27.66	27.70	28	22,262	0.13%
2022/08/26	2.1	27.93	10	27.80	28.00	-7.9	22,205	-0.04%
2022/08/25	1	27.80	0	0.00	27.80	1	22,389	0.00%
2022/08/24	6.4	27.67	0	0.00	27.65	6.4	22,660	0.03%
2022/08/23	12.7	27.57	1	27.55	27.55	11.7	23,486	0.05%
2022/08/22	14.8	27.81	0	0.00	27.80	14.8	23,625	0.06%
2022/08/19	1.1	28.01	0	0.00	28.05	1.1	23,772	0.00%
2022/08/18	14.3	28.08	0	0.00	28.05	14.3	24,571	0.06%
2022/08/17	64.1	28.20	0	0.00	28.25	64.1	24,592	0.26%
2022/08/16	3.3	28.21	0	0.00	28.30	3.3	24,579	0.01%
2022/08/15	0.1	28.50	0	0.00	28.35	0.1	24,915	0.00%
2022/08/12	0	28.45	0	0.00	28.45	0	25,136	0.00%
2022/08/11	0.3	28.44	10	28.55	28.50	-9.7	25,489	-0.04%
2022/08/10	4.4	28.14	1	28.20	28.15	3.4	25,919	0.01%
2022/08/09	0	27.90	2	28.00	28.10	-2	26,201	-0.01%
2022/08/08	18	27.42	9.4	27.50	27.60	8.6	26,293	0.03%
2022/08/05	4.1	27.44	8	27.41	27.55	-3.9	26,864	-0.01%
2022/08/04	2.6	27.17	0.1	27.30	27.30	2.6	27,340	0.01%
2022/08/03	7.1	27.06	1	27.00	27.20	6.1	27,583	0.02%
2022/08/02	1.1	27.06	26	27.12	27.35	-24.9	28,013	-0.09%
2022/08/01	5.2	27.30	20	27.25	27.20	-14.8	28,162	-0.05%
2022/07/29	5.4	27.39	46.1	27.62	27.50	-40.7	28,435	-0.14%
2022/07/28	54.1	27.52	31	27.45	27.65	23.1	28,289	0.08%
2022/07/27	11.2	29.25	4	29.24	29.35	7.2	28,025	0.03%
2022/07/26	2.2	29.23	1.4	29.26	29.20	0.8	27,904	0.00%
2022/07/25	15	29.35	0	0.00	29.15	15	27,790	0.05%
2022/07/22	4.1	28.86	14	28.92	29.05	-9.9	27,909	-0.04%
2022/07/21	3.1	28.03	2	28.50	28.45	1.1	27,922	0.00%
2022/07/20	25	28.21	0	0.00	27.85	25	27,933	0.09%
2022/07/19	2.1	27.80	0	0.00	27.85	2.1	27,927	0.01%
2022/07/18	0.6	28.06	3.1	28.01	28.00	-2.5	28,027	-0.01%
2022/07/15	5.1	27.13	0	0.00	27.20	5.1	27,870	0.02%
2022/07/14	3	27.60	0.1	27.50	27.40	2.9	27,967	0.01%
2022/07/13	8.5	27.03	13.2	27.15	27.10	-4.7	27,947	-0.02%
2022/07/12	29.4	26.50	7.8	26.45	26.50	21.6	28,125	0.08%
2022/07/11	35.1	27.21	61.1	27.16	27.05	-26	27,990	-0.09%
2022/07/08	1.4	28.54	0	0.00	28.30	1.4	28,352	0.00%
2022/07/07	22.3	28.50	1	28.50	28.60	21.3	28,510	0.07%
2022/07/06	4.4	28.67	1	28.70	28.60	3.4	28,719	0.01%
2022/07/05	1	29.05	0	0.00	29.05	1	29,133	0.00%
2022/07/04	1.1	28.95	0	0.00	28.95	1.1	29,590	0.00%
2022/07/01	8	28.99	5	29.10	29.10	3	30,456	0.01%
2022/06/30	2	29.08	8.1	29.17	29.00	-6.1	30,507	-0.02%
2022/06/29	0	29.50	0	0.00	29.40	0	30,565	0.00%
2022/06/28	2.3	29.67	0	0.00	29.70	2.3	30,665	0.01%
2022/06/27	1	29.80	0	0.00	29.70	1	30,904	0.00%
2022/06/24	0.2	29.55	1	29.55	29.65	-0.8	31,025	0.00%
2022/06/23	0	0.00	4.1	29.26	29.40	-4.1	31,097	-0.01%
2022/06/22	2.1	28.87	0.6	29.04	28.95	1.5	30,976	0.00%
2022/06/21	0	0.00	0.1	29.25	29.50	-0.1	30,840	0.00%
2022/06/20	7	28.96	25.2	29.35	29.00	-18.2	30,838	-0.06%
2022/06/17	1.4	29.09	1.5	29.08	29.10	-0.1	30,830	0.00%
2022/06/16	0	0.00	5	29.35	29.50	-5	30,482	-0.02%
2022/06/15	3	29.10	1	29.10	29.15	2	30,603	0.01%
2022/06/14	12	29.35	0	0.00	29.45	12	30,745	0.04%
2022/06/13	11.1	28.87	1	28.85	28.90	10.1	30,810	0.03%
2022/06/10	1.2	29.17	0	0.00	29.15	1.2	30,665	0.00%
2022/06/09	3	29.23	0	0.00	29.15	3	30,719	0.01%
2022/06/08	1.1	29.51	0	0.00	29.50	1.1	30,664	0.00%
2022/06/07	2	29.45	0	0.00	29.35	2	30,891	0.01%
2022/06/06	4.1	29.49	3	29.50	29.60	1.1	31,008	0.00%
2022/06/02	3.3	29.57	0	0.00	29.55	3.3	31,306	0.01%
2022/06/01	2.2	29.91	0	0.00	29.80	2.2	31,558	0.01%
2022/05/31	3.5	29.86	1	30.60	30.60	2.5	31,353	0.01%
2022/05/30	2	29.85	2	30.00	30.05	0	30,566	0.00%
2022/05/27	6.4	29.26	2	29.20	29.40	4.4	30,477	0.01%
2022/05/26	23.3	28.80	0	0.00	28.80	23.3	30,519	0.08%
2022/05/24	11	29.60	1	29.60	29.45	10	30,635	0.03%
2022/05/23	6	29.35	1	29.10	29.45	5	30,589	0.02%
2022/05/20	1.3	28.91	1	29.15	28.90	0.3	30,556	0.00%
2022/05/19	4.5	28.76	1	29.00	28.75	3.5	30,358	0.01%
2022/05/18	4.4	29.03	4	29.03	29.60	0.4	29,968	0.00%
2022/05/17	28.5	28.84	0	0.00	28.60	28.5	29,719	0.10%
2022/05/16	13.4	29.19	15	29.02	29.10	-1.6	29,628	-0.01%
2022/05/13	0.4	29.34	0.5	29.55	29.45	-0.1	29,513	0.00%
2022/05/12	9.3	29.61	1	29.95	29.50	8.3	29,045	0.03%
2022/05/11	2.5	30.56	3.1	30.36	30.65	-0.6	28,676	0.00%
2022/05/10	2.1	29.60	5.4	30.14	30.35	-3.3	28,560	-0.01%
2022/05/09	6.4	30.91	0.7	31.03	30.70	5.7	28,178	0.02%
2022/05/06	1.6	31.61	2.2	31.41	31.80	-0.6	28,159	0.00%
2022/05/05	2	32.25	0	0.00	32.10	2	28,325	0.01%
2022/05/04	3.4	32.54	13.1	32.45	32.40	-9.7	28,119	-0.03%
2022/05/03	22.1	32.84	2.9	33.05	32.70	19.2	28,203	0.07%
2022/04/29	1.1	33.49	1	33.45	33.85	0.1	27,989	0.00%
2022/04/28	10	32.88	6	33.28	33.30	4	27,975	0.01%
2022/04/27	3.7	33.02	12	33.20	33.20	-8.3	27,580	-0.03%
2022/04/26	1	33.30	11	33.00	33.45	-10	27,301	-0.04%
2022/04/25	13	32.42	11.5	32.39	32.45	1.5	26,959	0.01%
2022/04/22	10.2	32.85	0.1	33.00	33.00	10.1	26,784	0.04%
2022/04/21	23	32.37	0	0.00	32.20	23	26,673	0.09%
2022/04/20	4.1	32.24	4	31.99	32.50	0.1	26,892	0.00%
2022/04/19	5	32.16	14	32.49	32.15	-9	26,908	-0.03%
2022/04/18	13.9	32.27	28	32.26	32.20	-14.2	26,963	-0.05%
2022/04/15	8.6	33.38	59.1	33.35	33.30	-50.5	26,415	-0.19%
2022/04/14	22.2	33.70	19	33.85	33.35	3.2	26,342	0.01%
2022/04/13	7.2	35.39	13.2	35.17	35.25	-6	25,645	-0.02%
2022/04/12	15.5	35.01	34.1	35.02	35.15	-18.6	25,441	-0.07%
2022/04/11	24.1	35.17	0	0.00	35.35	24.1	25,024	0.10%
2022/04/08	2.5	34.58	21.9	34.42	34.85	-19.4	24,284	-0.08%
2022/04/07	15.7	34.04	2	34.15	33.75	13.7	23,842	0.06%
2022/04/06	12.1	33.44	45	33.31	34.05	-32.9	22,977	-0.14%
2022/04/01	46.1	32.94	9	32.97	33.00	37.1	22,610	0.16%
2022/03/31	3	33.08	7	33.05	33.05	-4	22,363	-0.02%
2022/03/30	6	32.93	2	32.68	32.85	4	22,078	0.02%
2022/03/29	20	32.33	0	0.00	32.30	20	21,769	0.09%
2022/03/28	8	31.60	3	32.02	32.10	5	21,517	0.02%
2022/03/25	0	31.75	2	31.70	31.80	-2	21,349	-0.01%
2022/03/24	0.1	31.70	5	31.76	31.80	-4.9	21,255	-0.02%
2022/03/23	2	31.58	52.4	31.70	31.70	-50.4	21,237	-0.24%
2022/03/22	1.8	31.23	48	31.30	31.40	-46.2	20,979	-0.22%
2022/03/21	0	0.00	7	31.25	31.15	-7	20,700	-0.03%
2022/03/18	7.1	31.13	12	31.25	31.05	-4.9	20,610	-0.02%
2022/03/17	0	0.00	100.1	31.02	30.90	-100.1	20,246	-0.49%
2022/03/16	11	30.50	10.1	30.43	30.50	0.9	19,838	0.00%
2022/03/15	0.1	30.10	0	0.00	30.10	0.1	19,599	0.00%
2022/03/14	0.4	29.99	3	30.05	30.05	-2.6	19,488	-0.01%
2022/03/11	1.5	29.94	1.2	29.90	29.95	0.4	19,522	0.00%
2022/03/10	2	29.73	11	29.83	29.90	-9	19,461	-0.05%
2022/03/09	16.5	28.96	6.1	28.98	28.80	10.4	19,237	0.05%
2022/03/08	5.1	28.90	4	28.94	28.95	1.1	19,069	0.01%
2022/03/07	28.4	29.05	2.1	29.17	29.20	26.4	18,755	0.14%
2022/03/04	3.3	29.41	1.2	29.61	29.70	2.1	18,877	0.01%
2022/03/03	7	29.91	0	0.00	29.95	7	18,961	0.04%
2022/03/02	0.4	29.84	1	29.80	29.90	-0.6	19,008	0.00%
2022/03/01	6	29.83	6	29.63	29.80	0	18,859	0.00%
2022/02/25	10.8	29.34	4	29.21	29.45	6.8	19,000	0.04%
2022/02/24	29	29.53	4	29.56	29.60	25	18,467	0.14%
2022/02/23	6.7	30.01	0	0.00	30.00	6.7	18,052	0.04%
2022/02/22	90.2	29.84	0	0.00	30.00	90.2	18,132	0.50%
2022/02/21	2.4	30.19	1.1	30.11	30.20	1.3	17,846	0.01%
2022/02/18	3.1	30.43	1	30.50	30.35	2.1	17,825	0.01%
2022/02/17	11	30.54	0	0.00	30.50	11	17,913	0.06%
2022/02/16	2	30.63	3.2	30.48	30.65	-1.2	17,857	-0.01%
2022/02/15	2	30.30	0	0.00	30.25	2	17,736	0.01%
2022/02/14	0.3	30.30	18.4	30.13	30.35	-18.1	18,057	-0.10%
2022/02/11	0.2	30.20	51	30.25	30.40	-50.8	18,304	-0.28%
2022/02/10	13.1	30.16	10.8	30.28	30.30	2.3	18,248	0.01%
2022/02/09	43	30.30	14.1	30.26	30.35	28.9	18,159	0.16%
2022/02/08	2	30.10	2	29.85	30.10	0	17,802	0.00%
2022/02/07	1	29.30	15	29.76	29.95	-14	17,460	-0.08%
2022/01/26	12	28.95	0	0.00	29.00	12	16,923	0.07%
2022/01/25	5.1	28.48	28.1	28.83	28.85	-23	16,852	-0.14%
2022/01/24	5.1	28.72	2.5	28.46	28.85	2.6	16,611	0.02%
2022/01/21	3	28.72	0	0.00	28.85	3	16,652	0.02%
2022/01/20	0	0.00	0.2	28.90	28.95	-0.2	16,580	0.00%
2022/01/19	22.4	29.01	2	29.00	29.00	20.4	16,539	0.12%
2022/01/18	3.5	29.13	12	29.31	29.20	-8.5	16,580	-0.05%
2022/01/17	5.1	29.13	3	29.20	29.20	2.1	16,515	0.01%
2022/01/14	5	29.36	7	29.41	29.50	-2	16,375	-0.01%
2022/01/13	3	29.68	49.8	29.60	29.90	-46.8	16,353	-0.29%
2022/01/12	4	29.29	28	29.34	29.40	-24	16,038	-0.15%
2022/01/11	1	28.96	12	29.23	29.30	-11	15,830	-0.07%
2022/01/10	1.1	28.90	1.6	28.90	28.95	-0.4	15,589	0.00%
2022/01/07	10.3	28.95	13.2	28.92	28.95	-2.9	15,599	-0.02%
2022/01/06	5.2	28.45	24	28.46	28.55	-18.8	15,267	-0.12%
2022/01/05	0	0.00	7.4	28.20	28.20	-7.4	14,964	-0.05%
2022/01/04	1	28.05	0.8	28.05	28.10	0.3	15,078	0.00%
2022/01/03	0	0.00	5	28.11	28.00	-5	15,109	-0.03%
2021/12/30	8	28.05	4	28.05	28.05	4	15,184	0.03%
2021/12/29	1.1	28.05	4	28.03	28.05	-2.9	15,235	-0.02%
2021/12/28	1	28.00	3.1	27.98	28.00	-2.1	15,216	-0.01%
2021/12/27	2	27.95	1	27.90	27.95	1	15,232	0.01%
2021/12/24	1	27.95	0	0.00	27.95	1	15,526	0.01%
2021/12/23	0	0.00	4	28.00	27.90	-4	15,713	-0.03%
2021/12/21	1	27.85	1	27.90	27.95	0	15,970	0.00%
2021/12/20	2.1	27.83	0	0.00	27.80	2.1	16,105	0.01%
2021/12/16	0	0.00	1	27.75	27.85	-1	16,103	-0.01%
2021/12/15	0.6	27.75	2	27.70	27.70	-1.4	16,649	-0.01%
2021/12/14	1	27.80	2.4	27.72	27.75	-1.4	17,018	-0.01%
2021/12/13	1.4	27.90	0	0.00	27.85	1.4	17,039	0.01%
2021/12/10	1	27.95	5	27.90	27.95	-4	16,974	-0.02%
2021/12/09	2.1	27.95	11.3	27.93	28.00	-9.2	17,054	-0.05%
2021/12/08	0	0.00	4	27.98	28.00	-4	17,096	-0.02%
2021/12/07	0.4	27.75	13	27.98	28.00	-12.6	17,150	-0.07%
2021/12/06	6	27.80	31	27.85	27.90	-25	17,161	-0.15%
2021/12/03	1	27.85	1	27.85	27.85	0	17,375	0.00%
2021/12/02	0	0.00	9	27.53	27.70	-9	17,391	-0.05%
2021/12/01	0.1	27.55	3.2	27.22	27.55	-3	17,536	-0.02%
2021/11/30	8	27.24	1	27.35	26.95	7	17,713	0.04%
2021/11/29	4.1	27.23	14	27.26	27.20	-9.9	17,555	-0.06%
2021/11/26	4.1	27.57	2	27.55	27.60	2.1	18,159	0.01%
2021/11/25	0	0.00	1.2	27.88	27.90	-1.2	19,582	-0.01%
2021/11/24	3	27.90	34.2	27.99	28.00	-31.2	20,638	-0.15%
2021/11/23	2	27.35	2.2	27.40	27.40	-0.2	21,097	0.00%
2021/11/22	18.2	27.27	8.1	27.36	27.50	10.1	21,440	0.05%
2021/11/19	4.2	27.75	0	0.00	27.65	4.2	21,606	0.02%
2021/11/18	12	27.86	5.5	27.94	27.95	6.5	22,181	0.03%
2021/11/17	29.9	27.89	4.9	27.89	27.95	25	22,368	0.11%
2021/11/16	1	27.85	3.2	27.85	27.90	-2.2	22,525	-0.01%
2021/11/15	2	27.95	12.1	27.90	27.95	-10.1	22,819	-0.04%
2021/11/12	8.5	27.60	5	27.70	27.60	3.5	22,868	0.02%
2021/11/11	4.1	27.56	9	27.68	27.75	-4.9	23,019	-0.02%
2021/11/10	0.3	27.27	26.6	27.36	27.35	-26.3	22,766	-0.12%
2021/11/09	5.8	26.86	2.1	26.88	27.00	3.8	22,490	0.02%
2021/11/08	1.1	26.85	6.3	26.90	26.90	-5.2	22,524	-0.02%
2021/11/05	1	26.75	21.3	26.70	26.80	-20.3	22,508	-0.09%
2021/11/04	5	26.70	7.8	26.74	26.70	-2.8	22,650	-0.01%
2021/11/03	1	26.70	20.9	26.65	26.70	-19.9	22,821	-0.09%
2021/11/02	0.1	26.65	3	26.70	26.70	-3	22,957	-0.01%
2021/11/01	2	26.65	0	0.00	26.65	2	23,062	0.01%
2021/10/29	7	26.41	0	0.00	26.55	7	23,108	0.03%
2021/10/28	13.6	26.65	0	0.00	26.60	13.6	22,959	0.06%
2021/10/27	15.1	26.69	0.6	26.65	26.75	14.5	23,112	0.06%
2021/10/26	0	0.00	61.1	26.60	26.65	-61.1	23,197	-0.26%
2021/10/25	5.7	26.42	1	26.40	26.35	4.7	23,185	0.02%
2021/10/22	1	26.50	28.5	26.41	26.45	-27.5	23,368	-0.12%
2021/10/21	1	26.45	2	26.50	26.50	-1	23,477	0.00%
2021/10/20	0	0.00	1.2	26.29	26.30	-1.2	23,426	-0.01%
2021/10/19	2.1	26.20	0	0.00	26.25	2.1	23,572	0.01%
2021/10/18	2.2	26.20	3	26.20	26.20	-0.8	23,748	0.00%
2021/10/15	1.3	26.19	0	0.00	26.20	1.3	23,849	0.01%
2021/10/14	0	0.00	5.2	26.25	26.10	-5.2	23,979	-0.02%
2021/10/13	0.3	26.20	1	26.15	26.15	-0.7	24,116	0.00%
2021/10/12	0	0.00	2.1	26.00	26.15	-2.1	24,346	-0.01%
2021/10/08	4.8	26.04	0	0.00	26.00	4.8	24,156	0.02%
2021/10/07	0.5	26.20	0	0.00	26.25	0.5	24,320	0.00%
2021/10/06	2	25.98	1	26.00	26.05	1	24,491	0.00%
2021/10/05	7.5	25.95	1	25.90	25.90	6.5	24,529	0.03%
2021/10/04	1	26.05	2	26.05	26.00	-1	24,580	0.00%
2021/10/01	28	26.03	111.1	26.14	26.10	-83.1	24,614	-0.34%	大賣/
2021/09/30	1.4	26.21	2.1	26.25	26.30	-0.7	24,461	0.00%
2021/09/29	5.1	26.21	0.1	26.35	26.35	5	24,349	0.02%
2021/09/28	3.2	26.31	0.1	26.40	26.40	3.1	24,262	0.01%
2021/09/27	3.1	26.40	0	0.00	26.40	3.1	24,322	0.01%
2021/09/24	1.1	26.35	0	0.00	26.30	1.1	24,287	0.00%
2021/09/23	0.5	26.15	2	26.10	26.25	-1.5	24,375	-0.01%
2021/09/22	18.6	25.88	0.2	26.05	25.90	18.4	24,477	0.08%
2021/09/17	0	0.00	5	26.38	26.25	-5	24,030	-0.02%
2021/09/16	1.1	26.35	3	26.32	26.35	-1.9	23,797	-0.01%
2021/09/15	1	26.30	0	0.00	26.30	1	23,745	0.00%
2021/09/14	2.1	26.35	1	26.30	26.35	1.1	23,843	0.00%
2021/09/13	4	26.26	1.1	26.30	26.30	2.9	23,811	0.01%
2021/09/10	6.2	26.17	0	0.00	26.30	6.2	23,932	0.03%
2021/09/09	0	0.00	2	26.25	26.25	-2	24,207	-0.01%
2021/09/08	5	26.21	0	0.00	26.25	5	24,179	0.02%
2021/09/07	1.2	26.15	1	26.20	26.25	0.2	24,088	0.00%
2021/09/06	6	26.13	0.1	26.30	26.25	5.9	23,993	0.02%
2021/09/03	2.1	26.23	15	26.30	26.30	-12.9	23,818	-0.05%
2021/09/02	2.2	26.01	7.4	26.15	26.25	-5.2	23,598	-0.02%
2021/09/01	34.5	26.10	2	26.08	26.05	32.5	23,230	0.14%
2021/08/31	17.2	26.07	52.3	26.11	26.60	-35.1	22,507	-0.16%
2021/08/30	88	27.79	13.4	27.81	27.85	74.6	20,942	0.36%
2021/08/27	8	27.45	18.2	27.66	27.70	-10.2	19,846	-0.05%
2021/08/26	9	27.33	12	27.35	27.40	-3	19,041	-0.02%
2021/08/25	8	27.33	0.2	27.45	27.35	7.8	18,798	0.04%
2021/08/24	0	27.00	0	0.00	27.30	0	18,566	0.00%
2021/08/23	1	26.90	5	26.90	26.90	-4	17,996	-0.02%
2021/08/20	19	26.81	5	26.85	26.85	14	17,928	0.08%
2021/08/19	0.1	26.95	2	26.85	26.95	-1.9	18,302	-0.01%
2021/08/18	0	0.00	4	26.90	27.00	-4	17,916	-0.02%
2021/08/17	4	26.65	0.1	26.90	26.95	3.9	17,749	0.02%
2021/08/16	1	26.80	0	0.00	26.70	1	17,505	0.01%
2021/08/13	1	26.85	1	26.85	26.95	0	17,345	0.00%
2021/08/12	0	26.95	3	27.00	27.00	-3	17,308	-0.02%
2021/08/11	0	26.95	6	27.00	27.00	-6	17,244	-0.03%
2021/08/10	0	26.85	2	26.85	27.00	-2	17,443	-0.01%
2021/08/09	10	26.74	1	26.85	26.90	9	18,082	0.05%
2021/08/06	11	26.85	0	0.00	26.85	11	18,103	0.06%
2021/08/05	7.1	26.89	0	0.00	26.90	7.1	18,629	0.04%
2021/08/04	7.1	26.94	4	26.94	26.90	3.1	20,131	0.02%
2021/08/03	1	26.95	1.3	26.93	26.95	-0.3	20,465	0.00%
2021/08/02	0.2	26.90	6.6	26.81	26.90	-6.4	20,712	-0.03%
2021/07/30	14	26.53	0	0.00	26.50	14	20,574	0.07%
2021/07/29	0	0.00	17.4	26.54	26.60	-17.4	20,545	-0.08%
2021/07/28	6	26.37	6	26.46	26.50	0	20,655	0.00%
2021/07/27	2	26.50	1	26.45	26.50	1	21,197	0.00%
2021/07/26	19	26.54	0	0.00	26.50	19	21,430	0.09%
2021/07/23	0	0.00	1.1	26.51	26.60	-1.1	21,524	-0.01%
2021/07/22	1	26.35	1.1	26.35	26.45	-0.1	21,421	0.00%
2021/07/21	9	26.31	0	0.00	26.35	9	21,320	0.04%
2021/07/20	2.1	26.39	2	26.35	26.40	0.1	21,381	0.00%
2021/07/19	3.4	26.37	2	26.35	26.40	1.4	21,433	0.01%
2021/07/16	14	26.33	1	26.50	26.50	13	21,724	0.06%
2021/07/15	2.1	26.33	0	0.00	26.35	2.1	21,674	0.01%
2021/07/14	1.2	26.26	4	26.25	26.30	-2.8	21,797	-0.01%
2021/07/13	10.2	26.20	2.2	26.25	26.25	8	21,942	0.04%
2021/07/12	0.1	26.30	3	26.25	26.25	-3	22,083	-0.01%
2021/07/09	4.5	26.07	0	0.00	26.20	4.5	22,478	0.02%
2021/07/08	20.2	26.15	2	26.15	26.20	18.2	22,743	0.08%
2021/07/07	26	26.10	3.7	26.07	26.15	22.3	22,891	0.10%
2021/07/06	8.2	26.15	1	26.15	26.15	7.2	23,074	0.03%
2021/07/05	47	26.04	1	26.05	26.05	46	23,161	0.20%
2021/07/02	21.3	26.00	0	0.00	26.00	21.3	23,201	0.09%
2021/07/01	11.2	26.12	5	26.06	26.00	6.2	23,204	0.03%
2021/06/30	1	26.20	0	0.00	26.30	1	23,240	0.00%
2021/06/29	7.5	26.13	1	26.10	26.15	6.5	23,187	0.03%
2021/06/28	17.8	26.22	10	26.30	26.25	7.8	23,308	0.03%
2021/06/25	2.2	26.14	9	26.15	26.15	-6.8	23,499	-0.03%
2021/06/24	1	25.95	0	0.00	25.95	1	23,579	0.00%
2021/06/23	0	0.00	2.5	25.82	25.90	-2.5	23,683	-0.01%
2021/06/22	117.1	25.45	0	0.00	25.40	117.1	23,735	0.49%	大買/鉅額交易
2021/06/21	12.3	25.41	0	0.00	25.45	12.3	23,739	0.05%
2021/06/18	2.2	25.55	0	0.00	25.50	2.2	23,754	0.01%
2021/06/17	1	25.55	0	0.00	25.65	1	23,584	0.00%
2021/06/16	4.5	25.68	6	25.66	25.60	-1.5	23,962	-0.01%
2021/06/15	13.1	25.70	3	25.70	25.75	10.1	23,927	0.04%
2021/06/11	0.2	25.83	2	25.80	25.80	-1.8	24,103	-0.01%
2021/06/10	2.1	25.82	0	0.00	25.85	2.1	24,358	0.01%
2021/06/09	6	25.78	1	25.80	25.70	5	24,614	0.02%
2021/06/08	8.1	25.75	0	0.00	25.95	8.1	24,734	0.03%
2021/06/07	4	25.80	1	25.85	25.90	3	25,064	0.01%
2021/06/04	2.1	25.85	4	25.85	25.95	-1.9	25,575	-0.01%
2021/06/03	6	25.86	0	0.00	25.95	6	26,131	0.02%
2021/06/02	2	25.93	6.4	26.00	26.00	-4.4	26,310	-0.02%
2021/06/01	0	0.00	9	25.72	25.90	-9	26,357	-0.03%
2021/05/31	0.3	25.60	15.2	25.50	25.55	-14.8	26,612	-0.06%
2021/05/28	1.7	25.39	11	25.40	25.40	-9.4	26,718	-0.03%
2021/05/27	6	25.32	0	0.00	25.30	6	26,841	0.02%
2021/05/26	1	25.40	0	0.00	25.55	1	27,010	0.00%
2021/05/25	0.1	25.50	9	25.40	25.40	-8.9	27,379	-0.03%
2021/05/24	3.1	25.27	0	0.00	25.25	3.1	27,482	0.01%
2021/05/21	17	25.41	0	0.00	25.45	17	27,796	0.06%
2021/05/20	8.2	25.19	0	0.00	25.25	8.2	27,902	0.03%
2021/05/19	5.4	25.50	0	0.00	25.40	5.4	27,954	0.02%
2021/05/18	4	25.56	3.1	25.42	25.60	0.9	28,091	0.00%
2021/05/17	42.2	24.75	39	24.72	24.95	3.2	28,481	0.01%
2021/05/14	11.1	25.51	8.3	25.56	25.55	2.8	27,862	0.01%
2021/05/13	8.1	25.33	0	0.00	25.35	8.1	27,860	0.03%
2021/05/12	32.3	25.21	29	25.36	25.40	3.3	27,438	0.01%
2021/05/11	8.1	26.47	2.4	26.43	26.25	5.7	26,033	0.02%
2021/05/10	13.1	26.77	6	26.63	26.80	7.1	25,839	0.03%
2021/05/07	0	0.00	4	26.63	26.65	-4	26,540	-0.02%
2021/05/06	1	26.50	3	26.48	26.60	-2	26,979	-0.01%
2021/05/05	2.3	26.18	7	26.21	26.30	-4.7	27,096	-0.02%
2021/05/04	27.2	26.13	14	26.19	26.25	13.2	27,266	0.05%
2021/05/03	59.1	26.61	4	26.64	26.60	55.1	26,904	0.20%
2021/04/29	3	26.80	0	0.00	26.95	3	27,035	0.01%
2021/04/28	21.4	26.86	3	26.87	26.95	18.4	27,148	0.07%
2021/04/27	1.5	26.97	11	26.94	27.00	-9.5	27,701	-0.03%
2021/04/26	5.1	26.84	119	26.85	27.00	-113.9	27,763	-0.41%	大賣/鉅額交易
2021/04/23	7	26.66	5	26.70	26.80	2	27,879	0.01%
2021/04/22	10.2	26.87	35.1	26.86	26.85	-24.9	27,868	-0.09%
2021/04/21	5.1	27.02	3	27.00	27.00	2.1	27,647	0.01%
2021/04/20	6.2	27.13	3	27.12	27.20	3.2	27,540	0.01%
2021/04/19	2.1	26.97	24	27.10	27.25	-21.9	27,496	-0.08%
2021/04/16	28.5	26.81	3	26.75	26.95	25.5	27,294	0.09%
2021/04/15	42	26.83	34.6	26.84	26.90	7.4	27,286	0.03%
2021/04/14	6.4	26.34	33	26.29	26.35	-26.6	26,924	-0.10%
2021/04/13	0	0.00	5	26.30	26.25	-5	26,728	-0.02%
2021/04/12	55	26.15	13	26.10	26.20	42	26,557	0.16%
2021/04/09	107	26.15	3	26.15	26.15	104	26,466	0.39%	大買/鉅額交易
2021/04/08	5	26.11	13	26.10	26.20	-8	26,487	-0.03%
2021/04/07	2.2	26.13	0	0.00	26.15	2.2	26,720	0.01%
2021/04/06	10	26.10	1	26.10	26.10	9	26,731	0.03%
2021/04/01	5	26.15	8	26.06	26.10	-3	26,703	-0.01%
2021/03/31	4	26.10	1	26.10	26.10	3	26,666	0.01%
2021/03/30	24.4	26.19	3.9	26.14	26.20	20.5	26,416	0.08%
2021/03/29	3.1	26.22	7.1	26.19	26.20	-4	26,210	-0.02%
2021/03/26	8.3	26.10	9.1	26.13	26.20	-0.8	26,057	0.00%
2021/03/25	3	26.02	8.1	26.04	26.05	-5.1	25,970	-0.02%
2021/03/24	1	26.00	0.1	26.00	26.00	0.9	25,933	0.00%
2021/03/23	1	25.95	21.2	26.00	25.90	-20.2	26,008	-0.08%
2021/03/22	6.6	25.90	12	26.00	25.95	-5.4	25,951	-0.02%
2021/03/19	11.3	25.95	0	0.00	26.05	11.3	26,046	0.04%
2021/03/18	101	26.10	16	26.12	26.10	85	25,737	0.33%	大買/
2021/03/17	1	26.15	3	26.13	26.00	-2	25,731	-0.01%
2021/03/16	19.3	26.17	10.1	26.20	26.20	9.3	25,656	0.04%
2021/03/15	9	25.99	1	26.15	26.10	8	25,622	0.03%
2021/03/12	8.9	25.91	0.2	25.95	25.95	8.7	25,843	0.03%
2021/03/11	4	26.06	21.7	26.06	25.90	-17.7	25,925	-0.07%
2021/03/10	15	25.97	7	25.98	26.00	8	25,775	0.03%
2021/03/09	1.1	25.66	33	25.47	25.70	-31.9	25,339	-0.13%
2021/03/08	14.2	25.27	11	25.21	25.15	3.2	25,064	0.01%
2021/03/05	1.3	25.03	0	0.00	25.05	1.3	25,058	0.01%
2021/03/04	19.4	25.04	0	0.00	25.10	19.4	25,593	0.08%
2021/03/03	4	25.21	0	0.00	25.25	4	25,461	0.02%
2021/03/02	19	25.49	0	0.00	25.15	19	25,283	0.08%
2021/02/26	3.2	25.28	3	25.28	25.25	0.2	25,295	0.00%
2021/02/25	2.1	25.50	17	25.55	25.75	-14.9	24,685	-0.06%
2021/02/24	3	25.45	17	25.43	25.35	-14	24,484	-0.06%
2021/02/23	4.2	25.06	61	25.03	25.25	-56.8	24,729	-0.23%
2021/02/22	10.1	24.88	0	0.00	24.85	10.1	24,809	0.04%
2021/02/19	12	24.72	4	24.89	24.90	8	25,091	0.03%
2021/02/18	2.1	24.93	1.6	24.97	24.90	0.5	25,108	0.00%
2021/02/17	8.1	24.52	14.4	24.68	24.70	-6.3	25,169	-0.03%
2021/02/05	5.1	24.03	0	0.00	24.10	5.1	24,668	0.02%
2021/02/04	8.2	24.05	0	0.00	24.00	8.2	24,738	0.03%
2021/02/03	10.1	24.02	0	0.00	23.95	10.1	25,528	0.04%
2021/02/02	4.1	23.83	0	0.00	24.10	4.1	25,657	0.02%
2021/02/01	4	23.80	4	23.85	23.90	0	25,792	0.00%
2021/01/29	41.2	23.85	16.2	23.80	23.60	25	25,749	0.10%
2021/01/28	33.2	24.01	0	0.00	24.00	33.2	24,919	0.13%
2021/01/27	4.2	24.30	0	0.00	24.20	4.2	24,495	0.02%
2021/01/26	22.2	24.14	2	24.10	24.10	20.2	24,330	0.08%
2021/01/25	21.1	24.22	18.2	24.15	24.25	2.9	24,011	0.01%
2021/01/22	24.1	24.33	8.1	24.33	24.30	15.9	24,061	0.07%
2021/01/21	23	24.53	29	24.56	24.50	-6	23,998	-0.02%
2021/01/20	28.8	24.65	19	24.68	24.55	9.8	23,734	0.04%
2021/01/19	14	24.87	19	24.90	24.90	-5	23,204	-0.02%
2021/01/18	129	24.88	24	24.86	24.90	105	23,246	0.45%	大買/鉅額交易
2021/01/15	5.1	25.09	103.4	25.15	25.00	-98.2	23,093	-0.43%	大賣/
2021/01/14	8	25.23	13.3	25.24	25.20	-5.3	23,056	-0.02%
2021/01/13	2	25.40	6	25.32	25.30	-4	23,141	-0.02%
2021/01/12	9	25.24	1	25.20	25.30	8	23,295	0.03%
2021/01/11	6.1	25.35	7	25.49	25.50	-0.9	23,462	0.00%
2021/01/08	12.1	25.32	0.5	25.20	25.50	11.7	23,573	0.05%
2021/01/07	12.1	25.15	1	25.20	25.20	11.1	23,465	0.05%
2021/01/06	5	25.16	1	25.15	25.20	4	23,392	0.02%
2021/01/05	9	25.23	11	25.20	25.30	-2	23,250	-0.01%
2021/01/04	10	25.45	1	25.40	25.35	9	23,389	0.04%
2020/12/31	1	25.45	0	0.00	25.55	1	23,478	0.00%
2020/12/30	2	25.28	9	25.47	25.70	-7	23,358	-0.03%
2020/12/29	1	25.00	0	0.00	25.00	1	23,076	0.00%
2020/12/28	7	24.94	11	24.95	24.95	-4	23,218	-0.02%
2020/12/25	0	0.00	4	24.95	25.00	-4	23,198	-0.02%
2020/12/24	1	25.00	74.9	25.05	24.95	-73.9	23,221	-0.32%
2020/12/23	3.2	25.02	0	25.05	24.95	3.2	23,360	0.01%
2020/12/22	9	25.13	5	25.05	25.00	4	23,614	0.02%
2020/12/17	0.2	25.30	50.5	25.35	25.30	-50.3	25,044	-0.20%
2020/12/16	2	25.15	10	25.16	25.25	-8	25,276	-0.03%
2020/12/15	19	24.88	1	24.85	24.85	18	25,416	0.07%
2020/12/14	15.3	25.00	26.1	25.05	25.00	-10.8	25,176	-0.04%
2020/12/11	6	25.09	1	25.10	25.10	5	25,001	0.02%
2020/12/10	55	25.05	4.2	25.08	25.00	50.8	24,867	0.20%
2020/12/09	1.1	25.10	1.1	25.01	25.10	0	24,773	0.00%
2020/12/08	22.3	24.95	1	25.00	25.05	21.3	24,550	0.09%
2020/12/07	8.2	25.18	35	25.25	25.15	-26.9	24,111	-0.11%
2020/12/04	96	25.35	0	0.00	25.40	96	24,198	0.40%
2020/12/03	8.2	25.24	20	25.30	25.25	-11.8	24,136	-0.05%
2020/12/02	21.2	25.16	95	25.15	25.30	-73.8	24,269	-0.30%
2020/12/01	12	25.19	0	0.00	25.30	12	24,275	0.05%
2020/11/30	17	25.27	10	25.45	25.15	7	24,224	0.03%
2020/11/27	26	25.50	0	0.00	25.45	26	24,017	0.11%
2020/11/26	12	25.53	0	0.00	25.55	12	24,056	0.05%
2020/11/25	20	25.49	39	25.65	25.40	-19	24,236	-0.08%
2020/11/24	39.6	25.64	44	25.63	25.75	-4.4	24,014	-0.02%
2020/11/23	8.5	25.57	6	25.55	25.60	2.5	23,973	0.01%
2020/11/20	21	25.36	0.2	25.50	25.35	20.8	23,919	0.09%
2020/11/19	34.1	25.51	10	25.60	25.65	24.1	23,463	0.10%
2020/11/18	13	25.83	21	25.85	25.85	-8	23,071	-0.03%
2020/11/17	0	0.00	6	26.00	26.10	-6	22,736	-0.03%
2020/11/16	0	0.00	3	26.10	26.15	-3	23,108	-0.01%
2020/11/13	1	26.00	3.1	26.00	26.10	-2.1	23,188	-0.01%
2020/11/12	4	26.06	5	26.12	26.15	-1	23,264	0.00%
2020/11/11	24.1	26.18	45	26.29	26.50	-21	23,204	-0.09%
2020/11/10	2.4	25.75	13	25.77	25.80	-10.6	22,260	-0.05%
2020/11/09	16.2	25.31	1.3	25.46	25.45	15	21,970	0.07%
2020/11/06	3	25.18	30.2	25.23	25.30	-27.2	21,709	-0.13%
2020/11/05	2	24.95	1	24.90	25.05	1	21,637	0.00%
2020/11/04	14.7	24.84	5	24.97	24.85	9.7	21,638	0.05%
2020/11/03	1	24.80	1	24.75	24.90	0	21,556	0.00%
2020/11/02	11.3	24.31	51	24.35	24.60	-39.8	21,661	-0.18%
2020/10/30	12	24.26	1.1	24.21	24.30	10.9	21,827	0.05%
2020/10/29	22.1	24.39	53	24.35	24.35	-30.9	21,638	-0.14%
2020/10/28	1.1	24.66	0	0.00	24.70	1.1	21,705	0.01%
2020/10/27	7.1	24.78	0	0.00	24.75	7.1	21,812	0.03%
2020/10/26	11	24.85	12	24.93	24.95	-1	22,009	0.00%
2020/10/23	3	24.70	1	24.80	24.75	2	22,506	0.01%
2020/10/22	13	24.56	0	0.00	24.80	13	25,008	0.05%
2020/10/21	10	24.56	1	24.55	24.50	9	26,046	0.03%
2020/10/20	8.7	24.56	76	24.64	24.70	-67.3	26,460	-0.25%
2020/10/19	20.5	24.83	42	24.95	24.75	-21.5	26,540	-0.08%
2020/10/16	24	24.92	0	0.00	24.90	24	26,756	0.09%
2020/10/15	31	24.96	0	0.00	25.05	31	26,830	0.12%
2020/10/14	0	0.00	5.2	25.11	25.15	-5.2	26,846	-0.02%
2020/10/13	2	25.15	3	25.15	25.15	-1	27,029	0.00%
2020/10/12	4	25.18	5	25.25	25.35	-1	27,217	0.00%
2020/10/08	8.5	25.36	92.2	25.32	25.35	-83.8	27,219	-0.31%
2020/10/07	2	25.70	5	25.65	25.60	-3	27,207	-0.01%
2020/10/06	10	25.65	0	0.00	25.75	10	27,617	0.04%
2020/10/05	1	25.50	6	25.50	25.45	-5	27,813	-0.02%
2020/09/30	16	25.85	0	0.00	25.60	16	27,790	0.06%
2020/09/29	4	25.93	92	26.00	25.80	-88	27,958	-0.31%
2020/09/28	198	25.79	107	25.66	25.90	91	28,192	0.32%	大買/大賣/
2020/09/25	4	25.36	104	25.04	25.30	-100	28,384	-0.35%	大賣/
2020/09/24	226	25.00	102	24.95	24.90	124	28,287	0.44%	大買/大賣/鉅額交易
2020/09/23	6	25.57	100	25.55	25.55	-94	27,546	-0.34%
2020/09/22	114.2	25.64	16.2	25.68	25.60	98	27,331	0.36%	大買/
2020/09/21	24.4	26.21	14	26.12	26.05	10.4	27,043	0.04%
2020/09/18	5.2	26.43	14	26.54	26.40	-8.8	26,918	-0.03%
2020/09/17	5	26.50	9	26.58	26.60	-4	26,755	-0.01%
2020/09/16	1	26.65	64	26.60	26.70	-63	26,831	-0.23%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	3	26.62	31	26.55	26.60	-28	27,256	-0.10%
2020/09/11	5	26.60	0	0.00	26.70	5	27,304	0.02%
2020/09/10	0.1	26.75	0.2	26.75	26.70	-0.1	27,557	0.00%
2020/09/09	39	26.34	14	26.44	26.60	25	27,873	0.09%
2020/09/08	10.7	26.55	0	0.00	26.60	10.7	27,947	0.04%
2020/09/07	10.8	26.57	3	26.55	26.70	7.8	28,718	0.03%
2020/09/04	15	26.71	14.8	26.71	26.65	0.2	29,062	0.00%
2020/09/03	96	26.94	3	26.78	26.85	93	29,103	0.32%
2020/09/02	13.6	26.90	243.3	26.92	26.90	-229.7	29,261	-0.79%	大賣/鉅額交易
2020/09/01	6.3	27.04	19	27.06	27.20	-12.7	29,059	-0.04%
2020/08/31	19	27.20	0	0.00	27.20	19	29,157	0.07%
2020/08/28	2	27.15	7	27.16	27.20	-5	29,474	-0.02%
2020/08/27	2	27.18	0.2	27.30	27.20	1.8	29,939	0.01%
2020/08/26	1.6	27.32	1.8	27.32	27.35	-0.2	30,396	0.00%
2020/08/25	0.4	27.40	7	27.26	27.25	-6.6	30,506	-0.02%
2020/08/24	3	27.13	15	27.35	27.05	-12	31,756	-0.04%
2020/08/21	2	27.10	7	27.36	27.40	-5	32,195	-0.02%
2020/08/20	14.3	27.18	10	27.21	27.05	4.3	32,276	0.01%
2020/08/19	30	27.65	3	27.93	27.55	27	32,031	0.08%
2020/08/18	2	27.15	2	27.38	27.50	0	31,835	0.00%
2020/08/17	2	27.00	7	27.06	27.10	-5	32,140	-0.02%
2020/08/14	2	26.90	0	0.00	26.95	2	32,209	0.01%
2020/08/13	2	26.95	0	0.00	27.00	2	32,374	0.01%
2020/08/12	7	26.84	5	26.85	26.85	2	32,598	0.01%
2020/08/11	9	26.94	0	0.00	26.85	9	32,816	0.03%
2020/08/10	8.4	26.86	130	26.85	26.85	-121.6	32,858	-0.37%	大賣/鉅額交易
2020/08/07	7.4	26.94	0	0.00	26.90	7.4	32,913	0.02%
2020/08/06	10	26.94	4	27.00	27.00	6	33,007	0.02%
2020/08/05	7	26.94	0	0.00	26.90	7	33,092	0.02%
2020/08/04	3	26.95	9	26.95	27.10	-6	33,189	-0.02%
2020/08/03	24	26.85	1	26.85	26.80	23	33,177	0.07%
2020/07/31	7	27.16	0	0.00	27.10	7	32,897	0.02%
2020/07/30	9	27.16	20	27.11	27.25	-11	32,868	-0.03%
2020/07/29	43.8	27.24	14.3	27.19	27.20	29.5	32,705	0.09%
2020/07/28	99	26.62	102	26.73	26.95	-3	32,413	-0.01%	大賣/
2020/07/27	18	28.95	41	28.92	28.95	-23	30,383	-0.08%
2020/07/24	71	28.97	4	28.91	28.95	67	29,551	0.23%
2020/07/23	4.7	29.10	30.3	29.15	29.10	-25.6	29,042	-0.09%
2020/07/22	4	29.10	2	29.13	29.20	2	28,988	0.01%
2020/07/21	5	29.24	1	29.20	29.25	4	28,612	0.01%
2020/07/20	0	0.00	4	29.25	29.25	-4	28,624	-0.01%
2020/07/17	2	29.30	2	29.23	29.15	0	28,770	0.00%
2020/07/16	7	28.95	2	29.00	28.95	5	29,162	0.02%
2020/07/15	5	28.90	8	28.90	28.85	-3	29,174	-0.01%
2020/07/14	7	28.85	5	28.91	28.80	2	29,484	0.01%
2020/07/13	8.5	28.56	6	28.78	28.80	2.5	29,705	0.01%
2020/07/10	45	28.19	43	28.07	28.30	2	29,897	0.01%
2020/07/09	16	28.34	6	28.36	28.30	10	30,300	0.03%
2020/07/08	13	28.35	4	28.45	28.45	9	30,544	0.03%
2020/07/07	1	28.15	0	0.00	28.30	1	30,728	0.00%
2020/07/06	3	28.33	27	28.25	28.40	-24	31,080	-0.08%
2020/07/03	45	28.05	0	0.00	28.10	45	31,273	0.14%
2020/07/02	4	28.05	1	28.05	28.05	3	31,621	0.01%
2020/07/01	1	27.95	40	27.85	28.00	-39	32,269	-0.12%
2020/06/30	4	27.79	0	0.00	27.80	4	32,596	0.01%
2020/06/29	41	27.75	41	27.75	27.80	0	32,870	0.00%
2020/06/24	5	27.95	5	27.98	27.95	0	33,276	0.00%
2020/06/23	4	27.78	6	27.92	27.95	-2	34,143	-0.01%
2020/06/22	2.1	27.78	24	27.80	27.80	-21.9	34,936	-0.06%
2020/06/19	6	27.88	5	28.00	27.80	1	36,670	0.00%
2020/06/17	0	0.00	1	28.15	28.05	-1	38,448	0.00%
2020/06/16	41	28.05	57	28.04	28.05	-16	41,134	-0.04%
2020/06/15	40.6	27.62	3	27.68	27.50	37.6	44,287	0.08%
2020/06/12	85	27.58	44	27.57	27.65	41	46,443	0.09%
2020/06/11	13	28.12	0	0.00	28.00	13	48,087	0.03%
2020/06/10	12	28.21	3	28.23	28.35	9	48,827	0.02%
2020/06/09	11	28.15	0	0.00	28.20	11	50,493	0.02%
2020/06/08	4	28.06	1	28.05	28.10	3	52,153	0.01%
2020/06/05	6	27.98	0.7	28.10	28.00	5.3	52,394	0.01%
2020/06/04	11	28.03	0	0.00	28.10	11	52,914	0.02%
2020/06/03	43	28.18	23	27.89	28.20	20	53,442	0.04%
2020/06/02	0	0.00	27.4	27.38	27.55	-27.4	53,144	-0.05%
2020/06/01	7	27.06	64	27.04	27.05	-57	52,883	-0.11%
2020/05/29	54	26.77	1	26.85	26.65	53	52,809	0.10%
2020/05/28	17	26.86	33	26.91	26.80	-16	51,720	-0.03%
2020/05/27	5	26.95	1	26.95	26.95	4	51,943	0.01%
2020/05/26	10	26.95	2	27.05	26.90	8	52,311	0.02%
2020/05/25	41	26.74	30	26.61	26.85	11	52,400	0.02%
2020/05/22	57.3	26.83	29	26.90	26.75	28.3	52,542	0.05%
2020/05/21	12	27.04	2	27.08	27.00	10	52,286	0.02%
2020/05/20	34	27.08	0.5	27.10	27.00	33.5	52,172	0.06%
2020/05/19	10	26.97	6.5	27.02	26.90	3.5	52,337	0.01%
2020/05/18	23.1	26.85	30	26.90	26.80	-6.9	52,591	-0.01%
2020/05/15	13.7	26.95	1	26.85	26.95	12.7	52,388	0.02%
2020/05/14	7	26.86	6	26.95	26.90	1	52,322	0.00%
2020/05/13	6	26.98	1	27.05	27.15	5	52,245	0.01%
2020/05/12	14	26.92	0	0.00	26.85	14	52,304	0.03%
2020/05/11	63	27.10	31	27.06	27.05	32	52,086	0.06%
2020/05/08	17	26.85	27.2	26.85	26.85	-10.2	51,777	-0.02%
2020/05/07	2	26.80	5	26.80	26.80	-3	51,779	-0.01%
2020/05/06	14	26.76	36	26.80	26.85	-22	51,838	-0.04%
2020/05/05	7	26.84	0	0.00	26.85	7	51,890	0.01%
2020/05/04	15	26.65	6	26.78	26.80	9	52,065	0.02%
2020/04/30	1	27.11	16	27.23	27.30	-15	51,954	-0.03%
2020/04/29	7	26.71	34	26.77	26.75	-27	51,951	-0.05%
2020/04/28	4	26.36	3	26.38	26.40	1	52,197	0.00%
2020/04/27	202	26.15	105	26.10	26.20	97	53,523	0.18%	大買/大賣/
2020/04/24	22	25.70	100	25.69	25.70	-78	53,499	-0.15%
2020/04/23	25.1	25.54	23	25.70	25.50	2.1	53,577	0.00%
2020/04/22	55	25.15	42	25.27	25.35	13	53,322	0.02%
2020/04/21	63	25.70	64	25.67	25.60	-1	53,060	0.00%
2020/04/20	16	26.06	13	26.10	26.20	3	52,741	0.01%
2020/04/17	21	26.47	102	26.37	26.30	-81	52,728	-0.15%	大賣/
2020/04/16	8	26.29	4	26.41	26.40	4	52,423	0.01%
2020/04/15	9	26.59	9	26.55	26.65	0	52,003	0.00%
2020/04/14	9	26.05	6	25.93	26.05	3	51,453	0.01%
2020/04/13	34	25.58	7	25.64	25.50	27	50,789	0.05%
2020/04/10	6	25.80	28	25.84	25.85	-22	50,395	-0.04%
2020/04/09	59	25.46	8	25.42	25.50	51	50,027	0.10%
2020/04/08	8	24.91	8	24.79	25.00	0	49,387	0.00%
2020/04/07	11	24.47	30	24.51	24.60	-19	48,829	-0.04%
2020/04/06	11	24.00	68	24.32	24.25	-57	48,303	-0.12%
2020/04/01	100	24.30	34	24.27	24.25	66	47,488	0.14%
2020/03/31	66	24.29	61	24.45	24.25	5	47,045	0.01%
2020/03/30	190	23.68	183	23.82	24.10	7	46,440	0.02%	大買/大賣/
2020/03/27	72	24.37	156	24.56	24.20	-84	45,793	-0.18%	大賣/
2020/03/26	143	23.87	128	23.93	24.10	15	44,854	0.03%	大買/大賣/
2020/03/25	68	24.17	100.4	24.29	24.20	-32.4	44,137	-0.07%
2020/03/24	12	22.75	22	22.64	22.55	-10	42,342	-0.02%
2020/03/23	23	20.86	31	21.02	21.20	-8	41,251	-0.02%
2020/03/20	28	21.60	49.6	21.02	22.00	-21.6	40,385	-0.05%
2020/03/19	177.6	20.18	68	20.22	20.00	109.6	37,521	0.29%	大買/鉅額交易
2020/03/18	123.5	22.72	37	22.76	22.20	86.5	34,172	0.25%	大買/
2020/03/17	163	23.82	55.1	23.91	23.55	107.9	31,722	0.34%	大買/鉅額交易
2020/03/16	189.3	25.66	105	25.50	25.20	84.3	29,142	0.29%	大買/大賣/
2020/03/13	142	25.31	90.1	25.55	26.50	51.9	27,814	0.19%	大買/
2020/03/12	129.1	27.28	36	27.16	27.05	93.1	25,814	0.36%	大買/
2020/03/11	7	27.94	11	27.80	27.80	-4	23,779	-0.02%
2020/03/10	57	27.75	14.1	27.99	28.00	42.9	23,290	0.18%
2020/03/09	33	28.38	7	28.28	28.15	26	22,550	0.12%
2020/03/06	2	29.15	0	0.00	29.10	2	21,517	0.01%
2020/03/05	0	0.00	22	29.37	29.50	-22	21,338	-0.10%
2020/03/04	1.1	28.64	0	0.00	29.00	1.1	21,176	0.01%
2020/03/03	10	29.02	36	29.10	28.80	-26	20,984	-0.12%
2020/03/02	18	28.66	9	28.70	28.65	9	20,932	0.04%
2020/02/27	51	29.25	3	29.13	29.05	48	20,703	0.23%
2020/02/26	8	29.31	10	29.39	29.30	-2	20,238	-0.01%
2020/02/25	28	29.64	14.7	29.60	29.55	13.3	19,898	0.07%
2020/02/24	16	29.55	1	29.55	29.50	15	19,823	0.08%
2020/02/21	2	29.88	0	0.00	29.85	2	19,619	0.01%
2020/02/20	2	30.03	4.2	30.15	30.00	-2.2	19,522	-0.01%
2020/02/19	2.4	29.53	10	29.58	29.85	-7.6	19,144	-0.04%
2020/02/18	31	29.04	3	29.07	29.10	28	18,671	0.15%
2020/02/17	2	28.90	33	28.90	29.00	-31	18,647	-0.17%
2020/02/14	3	28.92	11	28.99	28.90	-8	18,642	-0.04%
2020/02/13	1	29.00	30.6	28.99	29.00	-29.6	18,620	-0.16%
2020/02/12	66	28.75	0	0.00	28.75	66	18,683	0.35%
2020/02/11	288	28.81	0	0.00	28.75	288	18,687	1.54%	大買/鉅額交易
2020/02/10	58.3	28.63	32.1	28.46	28.70	26.2	18,861	0.14%
2020/02/07	14	28.77	15.2	28.83	28.70	-1.2	18,737	-0.01%
2020/02/06	12	29.05	2	29.03	29.10	10	18,665	0.05%
2020/02/05	6	28.63	7	28.87	28.85	-1	18,499	-0.01%
2020/02/04	47.5	28.61	9	28.55	28.65	38.5	18,357	0.21%
2020/02/03	21	27.47	34	27.56	28.05	-13	18,545	-0.07%
2020/01/31	39	28.29	11	28.45	28.10	28	18,420	0.15%
2020/01/30	74	28.26	117	28.32	28.10	-43	17,785	-0.24%	大賣/
2020/01/20	7	29.22	87	29.30	29.30	-80	16,237	-0.49%
2020/01/17	7	28.81	15	28.85	29.00	-8	15,991	-0.05%
2020/01/16	0	0.00	1	28.75	28.85	-1	15,868	-0.01%
2020/01/15	1	28.50	16	28.63	28.60	-15	15,794	-0.09%
2020/01/14	6	28.66	1	28.85	28.65	5	15,721	0.03%
2020/01/13	15	28.20	0	0.00	28.55	15	15,440	0.10%
2020/01/10	14	28.15	0	0.00	28.10	14	15,239	0.09%
2020/01/08	3	27.72	0	0.00	27.70	3	15,230	0.02%
2020/01/07	1	27.75	0	0.00	27.80	1	15,216	0.01%
2020/01/06	23	27.80	15	27.80	27.80	8	15,294	0.05%
2020/01/03	10	27.95	1	27.95	28.00	9	15,410	0.06%
2020/01/02	1	27.85	15	27.90	27.95	-14	15,482	-0.09%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/30	18	27.95	0	0.00	28.00	18	15,516	0.12%
2019/12/27	3	27.90	30	27.90	27.95	-27	15,529	-0.17%
2019/12/26	1	27.85	1	27.90	27.85	0	15,592	0.00%
2019/12/24	0	0.00	30	27.90	27.90	-30	15,911	-0.19%
2019/12/23	17	27.79	16	27.76	27.90	1	15,950	0.01%
2019/12/20	15	27.70	15	27.75	27.75	0	15,979	0.00%
2019/12/19	4	27.66	0	0.00	27.75	4	15,914	0.03%
2019/12/18	0	0.00	18	27.75	27.85	-18	15,907	-0.11%
2019/12/17	14	27.65	1.1	27.66	27.75	12.9	16,078	0.08%
2019/12/16	4	27.63	4.3	27.66	27.60	-0.3	16,049	0.00%
2019/12/13	0	0.00	2	27.50	27.55	-2	16,073	-0.01%
2019/12/12	1.7	27.45	19	27.38	27.40	-17.3	16,057	-0.11%
2019/12/11	16	27.25	0	0.00	27.30	16	16,098	0.10%
2019/12/10	2	27.20	0	0.00	27.30	2	16,264	0.01%
2019/12/09	2	27.20	0	0.00	27.25	2	16,537	0.01%
2019/12/06	1.1	27.20	0.1	27.25	27.15	1	17,030	0.01%
2019/12/05	3	27.17	5	27.39	27.15	-2	17,289	-0.01%
2019/12/04	17	27.16	0	0.00	27.25	17	17,203	0.10%
2019/12/03	0.2	27.40	1	27.40	27.35	-0.9	17,190	0.00%
2019/12/02	1.2	27.04	2	27.20	27.25	-0.8	17,201	0.00%
2019/11/29	6	27.07	75	27.05	27.05	-69	17,281	-0.40%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	2	27.18	2	27.23	27.30	0	17,356	0.00%
2019/11/26	1	27.20	2	27.40	27.20	-1	17,278	-0.01%
2019/11/25	2	27.15	2	27.18	27.15	0	16,797	0.00%
2019/11/22	12	27.20	1	27.40	27.30	11	16,888	0.07%
2019/11/21	3	27.25	15	27.25	27.35	-12	16,943	-0.07%
2019/11/20	1	27.45	0	0.00	27.55	1	16,831	0.01%
2019/11/19	0	0.00	0.2	27.65	27.65	-0.2	16,890	0.00%
2019/11/18	8	27.41	0.2	27.55	27.50	7.8	16,975	0.05%
2019/11/15	17	27.34	15	27.32	27.25	2	17,072	0.01%
2019/11/14	3	27.05	0	0.00	27.05	3	17,235	0.02%
2019/11/13	7	27.20	0	0.00	27.15	7	17,353	0.04%
2019/11/12	7	27.29	0	0.00	27.25	7	17,339	0.04%
2019/11/11	5	27.27	1	27.55	27.30	4	17,327	0.02%
2019/11/08	16	27.65	1	27.80	27.60	15	17,195	0.09%
2019/11/07	6	27.60	1	27.60	27.60	5	17,273	0.03%
2019/11/06	3	27.85	18	27.82	27.95	-15	17,197	-0.09%
2019/11/05	3	27.82	7	27.87	27.90	-4	17,289	-0.02%
2019/11/04	6	27.64	1.4	27.63	27.75	4.6	17,563	0.03%
2019/11/01	7	27.26	0	0.00	27.50	7	17,925	0.04%
2019/10/31	18.1	27.55	4	27.70	27.55	14.1	18,214	0.08%
2019/10/30	30	27.30	12	27.15	27.40	18	18,214	0.10%
2019/10/29	0	0.00	19	26.85	26.90	-19	18,010	-0.11%
2019/10/28	1.1	26.75	0	0.00	26.80	1.1	18,203	0.01%
2019/10/25	1.3	26.62	3	26.70	26.70	-1.7	18,649	-0.01%
2019/10/24	19	26.58	17.2	26.41	26.70	1.8	19,125	0.01%
2019/10/23	32	26.49	26	26.50	26.35	6	20,671	0.03%
2019/10/22	1	26.40	3	26.55	26.55	-2	21,359	-0.01%
2019/10/21	1.2	26.31	5	26.35	26.30	-3.8	21,715	-0.02%
2019/10/17	3	26.38	1	26.35	26.35	2	22,112	0.01%
2019/10/16	2	26.40	1.1	26.50	26.40	0.9	22,101	0.00%
2019/10/15	0	0.00	1	26.30	26.40	-1	22,027	0.00%
2019/10/14	17	26.29	3	26.38	26.30	14	22,065	0.06%
2019/10/09	6	26.23	1	26.25	26.25	5	22,129	0.02%
2019/10/08	19	26.44	18	26.46	26.30	1	22,168	0.00%
2019/10/07	0	0.00	1	26.20	26.25	-1	22,494	0.00%
2019/10/04	17	26.20	37	26.22	26.15	-20	22,638	-0.09%
2019/10/03	5	26.19	33	26.28	26.20	-28	22,613	-0.12%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/10/01	17	26.36	6	26.44	26.50	11	22,573	0.05%
2019/09/27	16	26.40	3	26.30	26.25	13	22,506	0.06%
2019/09/26	2	26.43	1	26.55	26.40	1	22,495	0.00%
2019/09/25	1	26.65	0	0.00	26.55	1	22,583	0.00%
2019/09/24	0	0.00	9	26.70	26.75	-9	22,930	-0.04%
2019/09/23	20	26.75	16	26.75	26.60	4	23,043	0.02%
2019/09/20	1	26.55	0	0.00	26.80	1	23,223	0.00%
2019/09/19	1	26.45	0	0.00	26.60	1	22,928	0.00%
2019/09/18	5	26.48	0	0.00	26.60	5	22,929	0.02%
2019/09/17	1	26.30	20	26.28	26.35	-19	22,955	-0.08%
2019/09/16	0	0.00	1.1	26.36	26.35	-1.1	23,115	0.00%
2019/09/12	17.5	26.63	7	26.49	26.40	10.5	23,217	0.05%
2019/09/11	9	26.52	18	26.51	26.55	-9	23,404	-0.04%
2019/09/10	26	26.29	14	26.38	26.50	12	23,314	0.05%
2019/09/09	9	25.94	13	25.85	25.95	-4	23,108	-0.02%
2019/09/05	1	25.30	0	0.00	25.35	1	23,710	0.00%
2019/09/04	5	25.38	11	25.32	25.30	-6	25,069	-0.02%
2019/09/03	12	25.60	4	25.65	25.50	8	26,001	0.03%
2019/09/02	2.2	25.36	27	25.40	25.40	-24.8	26,062	-0.10%
2019/08/30	1.7	25.16	0	0.00	25.25	1.7	26,219	0.01%
2019/08/29	10	24.88	0	0.00	24.95	10	26,212	0.04%
2019/08/28	3	24.95	0	0.00	24.95	3	26,278	0.01%
2019/08/27	0.3	25.00	5.1	24.96	24.90	-4.8	26,610	-0.02%
2019/08/26	2.2	24.77	1	24.85	24.75	1.2	26,731	0.00%
2019/08/23	9.2	24.92	2	24.95	24.95	7.2	27,028	0.03%
2019/08/21	5	25.14	0	0.00	25.00	5	27,472	0.02%
2019/08/20	2	25.40	3	25.40	25.25	-1	27,503	0.00%
2019/08/19	5	25.34	3	25.27	25.40	2	27,585	0.01%
2019/08/16	10	24.80	1	24.80	25.10	9	27,509	0.03%
2019/08/15	5	24.84	2	24.88	24.95	3	27,574	0.01%
2019/08/14	70	25.10	6	25.18	25.05	64	28,148	0.23%
2019/08/13	3	25.00	9	25.00	24.95	-6	28,151	-0.02%
2019/08/12	0	25.45	36.4	25.30	25.15	-36.4	28,133	-0.13%
2019/08/08	0	0.00	3	25.28	25.25	-3	28,093	-0.01%
2019/08/07	13	24.93	3	25.02	24.95	10	28,051	0.04%
2019/08/06	20.2	24.47	11	24.79	25.00	9.2	28,144	0.03%
2019/08/05	86	25.07	20	25.01	25.00	66	27,843	0.24%
2019/08/02	20	25.19	20	25.30	25.25	0	27,540	0.00%
2019/08/01	30	25.67	10	25.80	25.60	20	27,284	0.07%
2019/07/31	3	25.92	7	26.00	26.00	-4	26,895	-0.01%
2019/07/30	16.5	25.68	0	0.00	25.65	16.5	26,736	0.06%
2019/07/29	35	25.87	3	25.87	25.85	32	26,960	0.12%
2019/07/26	13	26.12	50	26.15	26.15	-37	26,721	-0.14%
2019/07/25	79	26.48	46.1	26.46	26.30	32.9	26,367	0.12%
2019/07/24	17	28.18	5	28.16	28.10	12	24,865	0.05%
2019/07/23	2	27.98	11.1	28.01	28.10	-9.1	24,492	-0.04%
2019/07/22	1	28.00	1	27.90	27.95	0	24,260	0.00%
2019/07/19	10.1	27.50	18	27.42	27.50	-7.9	23,851	-0.03%
2019/07/18	7.1	27.21	13	27.20	27.20	-5.9	23,830	-0.02%
2019/07/17	9	27.21	0	0.00	27.15	9	23,844	0.04%
2019/07/16	12	27.33	2	27.48	27.35	10	23,729	0.04%
2019/07/15	1	27.25	6	27.44	27.50	-5	23,605	-0.02%
2019/07/12	2.1	27.30	3.5	27.38	27.35	-1.4	23,437	-0.01%
2019/07/11	8	27.03	20.5	26.90	27.20	-12.5	23,233	-0.05%
2019/07/10	10	26.45	3	26.48	26.50	7	22,762	0.03%
2019/07/09	0	0.00	1	26.45	26.20	-1	22,823	0.00%
2019/07/05	0	0.00	1	26.50	26.45	-1	23,175	0.00%
2019/07/04	35	26.32	6	26.25	26.40	29	23,236	0.12%
2019/07/03	1	25.85	2	25.95	26.10	-1	23,491	0.00%
2019/07/02	1	25.85	2.5	25.87	25.90	-1.5	23,672	-0.01%
2019/07/01	24.2	26.03	15	25.80	26.00	9.2	23,789	0.04%
2019/06/28	5.1	26.06	0	0.00	26.00	5.1	23,488	0.02%
2019/06/27	1	26.30	0	0.00	26.35	1	23,380	0.00%
2019/06/26	0	0.00	0	26.40	26.30	0	23,307	0.00%
2019/06/25	0	0.00	2.5	26.47	26.45	-2.5	23,461	-0.01%
2019/06/24	2	26.50	23	26.49	26.50	-21	23,674	-0.09%
2019/06/21	12	26.28	0	0.00	26.25	12	23,732	0.05%
2019/06/20	2	26.28	3	26.45	26.30	-1	23,667	0.00%
2019/06/19	22	26.25	2	26.30	26.35	20	23,701	0.08%
2019/06/18	33	25.99	0	0.00	25.95	33	23,540	0.14%
2019/06/17	6.2	26.20	4	25.88	25.90	2.2	23,709	0.01%
2019/06/14	3	25.77	59	26.04	25.90	-56	23,776	-0.24%
2019/06/13	81.2	25.61	0.2	25.65	25.55	81	24,075	0.34%
2019/06/12	39	25.65	126	25.74	25.80	-87	23,782	-0.37%	大賣/
2019/06/11	214	26.61	182	26.53	26.55	32	22,365	0.14%	大買/大賣/
2019/06/10	3	27.30	249	27.36	27.30	-246	21,359	-1.15%	大賣/鉅額交易
2019/06/06	6	27.21	3	27.37	27.40	3	21,216	0.01%
2019/06/05	2.2	27.28	8	27.40	27.25	-5.8	21,017	-0.03%
2019/06/04	0	0.00	9	27.22	27.40	-9	20,989	-0.04%
2019/06/03	59	27.05	3	27.23	27.20	56	21,008	0.27%
2019/05/31	16	27.20	11	27.48	27.40	5	20,625	0.02%
2019/05/30	1	26.90	4	27.01	27.20	-3	20,292	-0.01%
2019/05/29	101	26.58	55	26.60	26.60	46	20,092	0.23%	大買/
2019/05/28	100	26.55	5	26.57	26.65	95	20,048	0.47%
2019/05/27	0	0.00	5	26.38	26.35	-5	19,647	-0.03%
2019/05/23	4	25.93	241	25.88	25.95	-237	19,414	-1.22%	大賣/鉅額交易
2019/05/22	34.1	26.18	0	0.00	26.05	34.1	19,294	0.18%
2019/05/21	3	26.15	41.1	26.22	26.20	-38.1	19,193	-0.20%
2019/05/17	2	25.15	3	25.22	25.15	-1	18,585	-0.01%
2019/05/16	13	25.20	0	0.00	25.10	13	18,606	0.07%
2019/05/15	39	25.15	0	0.00	25.15	39	18,588	0.21%
2019/05/14	10	25.00	1	25.00	25.00	9	18,916	0.05%
2019/05/13	101	25.05	16.1	25.11	25.20	84.9	18,807	0.45%	大買/
2019/05/10	173	25.03	1	25.20	25.00	172	18,849	0.91%	大買/鉅額交易
2019/05/09	17	25.03	3	25.05	25.00	14	18,933	0.07%
2019/05/08	2	25.10	11	25.10	25.10	-9	18,851	-0.05%
2019/05/07	9.2	25.11	2	25.10	25.15	7.2	18,793	0.04%
2019/05/06	37.5	24.97	25	25.02	25.00	12.5	18,814	0.07%
2019/05/03	8	25.29	0	0.00	25.30	8	18,468	0.04%
2019/05/02	6	25.37	1	25.50	25.50	5	18,253	0.03%
2019/04/30	4	25.35	0	0.00	25.35	4	18,221	0.02%
2019/04/29	3	25.28	6	25.48	25.40	-3	18,211	-0.02%
2019/04/26	3	24.60	10	24.55	24.75	-7	17,998	-0.04%
2019/04/25	19	24.27	0	0.00	24.25	19	17,956	0.11%
2019/04/24	25	24.30	76	24.34	24.25	-51	17,982	-0.28%
2019/04/23	21	24.25	0	0.00	24.25	21	17,987	0.12%
2019/04/22	8	24.17	0	0.00	24.20	8	17,908	0.04%
2019/04/19	0.1	24.10	7	24.01	24.10	-6.9	18,069	-0.04%
2019/04/18	1	23.90	1.1	23.91	24.00	-0.1	18,171	0.00%
2019/04/17	5	23.97	0	0.00	23.95	5	18,505	0.03%
2019/04/16	5	23.95	0	0.00	23.90	5	18,657	0.03%
2019/04/15	0	0.00	38	23.80	24.00	-38	18,807	-0.20%
2019/04/12	11	23.80	1	23.75	23.85	10	18,693	0.05%
2019/04/11	5.1	23.86	0	0.00	23.90	5.1	18,397	0.03%
2019/04/10	4	23.95	0	0.00	24.00	4	18,284	0.02%
2019/04/09	12	23.93	3	23.98	24.00	9	18,336	0.05%
2019/04/08	3	24.00	1	24.10	23.95	2	18,029	0.01%
2019/04/03	7	23.88	46.6	24.00	24.00	-39.6	17,704	-0.22%
2019/04/02	2	23.90	0	24.00	24.00	2	17,400	0.01%
2019/04/01	42	23.90	40	23.81	23.85	2	17,289	0.01%
2019/03/29	1	23.55	1	23.55	23.75	0	17,047	0.00%
2019/03/28	2	23.45	0	0.00	23.60	2	16,965	0.01%
2019/03/27	5	23.49	0	0.00	23.45	5	16,785	0.03%
2019/03/26	1.5	23.52	2	23.60	23.55	-0.5	16,543	0.00%
2019/03/25	4	23.44	5	23.60	23.45	-1	16,759	-0.01%
2019/03/22	3.7	23.45	19	23.48	23.60	-15.3	16,503	-0.09%
2019/03/21	51	23.30	0	0.00	23.35	51	16,257	0.31%
2019/03/20	55	23.27	1	23.35	23.30	54	16,136	0.33%
2019/03/19	1	23.20	32	23.20	23.30	-31	15,773	-0.20%
2019/03/18	34	23.05	21.3	23.10	23.10	12.7	15,502	0.08%
2019/03/15	0	0.00	2.2	22.51	22.50	-2.2	14,950	-0.01%
2019/03/14	2	22.40	0	0.00	22.35	2	14,889	0.01%
2019/03/13	5	22.30	1	22.40	22.40	4	15,168	0.03%
2019/03/12	20	22.35	1	22.35	22.40	19	15,255	0.12%
2019/03/08	1	22.05	0	0.00	22.10	1	15,446	0.01%
2019/03/07	3	22.28	1	22.35	22.20	2	15,604	0.01%
2019/03/05	0	0.00	0.2	22.20	22.15	-0.2	15,649	0.00%
2019/03/04	2	22.10	0	0.00	22.15	2	15,772	0.01%
2019/02/27	1	21.95	0	0.00	22.10	1	15,696	0.01%
2019/02/26	1	22.00	0	0.00	22.00	1	15,641	0.01%
2019/02/25	7	21.96	0.6	22.00	22.00	6.4	15,615	0.04%
2019/02/21	0	0.00	1	21.70	21.80	-1	15,713	-0.01%
2019/02/18	1	21.65	0	0.00	21.70	1	15,793	0.01%
2019/02/15	0	0.00	2	21.60	21.55	-2	15,757	-0.01%
2019/02/14	7	21.87	0	0.00	21.80	7	15,741	0.04%
2019/02/13	2	21.90	0	0.00	21.90	2	15,671	0.01%
2019/02/12	0.5	21.65	2	21.65	21.60	-1.5	15,307	-0.01%
2019/01/29	5	21.10	1	21.10	21.25	4	15,262	0.03%
2019/01/28	0	0.00	32	21.10	21.30	-32	15,260	-0.21%
2019/01/24	5	21.00	0	0.00	21.15	5	15,386	0.03%
2019/01/23	1	21.10	0	0.00	21.15	1	15,689	0.01%
2019/01/21	0	0.00	2	21.33	21.40	-2	16,139	-0.01%
2019/01/18	0	0.00	5	21.05	21.20	-5	16,342	-0.03%
2019/01/17	22	20.95	0	0.00	20.95	22	16,698	0.13%
2019/01/14	1	20.95	0	0.00	21.00	1	17,507	0.01%
2019/01/11	0	0.00	20	20.91	21.00	-20	17,687	-0.11%
2019/01/08	0	0.00	1	20.30	20.30	-1	17,839	-0.01%
2019/01/07	14	20.34	0	0.00	20.30	14	18,123	0.08%
2019/01/04	2	20.15	0	0.00	20.20	2	18,456	0.01%
2019/01/03	0	0.00	1	20.15	20.10	-1	19,529	-0.01%
2019/01/02	0	0.00	1	20.25	20.10	-1	19,757	-0.01%
2018/12/28	0	0.00	1	20.25	20.10	-1	19,901	-0.01%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	3	20.05	10	20.05	20.05	-7	20,285	-0.03%
2018/12/24	8	20.06	0	0.00	20.20	8	20,467	0.04%
2018/12/22	3	20.02	0	0.00	20.05	3	20,407	0.01%
2018/12/21	1	20.15	0	0.00	20.00	1	20,553	0.00%
2018/12/18	9.1	20.10	0	0.00	20.05	9.1	20,689	0.04%
2018/12/17	0	0.00	0.1	20.50	20.40	-0.1	20,559	0.00%
2018/12/14	0.2	20.65	0	0.00	20.50	0.2	20,668	0.00%
2018/12/13	2	20.65	0	0.00	20.60	2	20,707	0.01%
2018/12/12	10	20.30	10	20.35	20.45	0	20,676	0.00%
2018/12/11	11	20.20	0	0.00	20.20	11	20,699	0.05%
2018/12/07	9	20.41	0	0.00	20.35	9	20,881	0.04%
2018/12/05	5	20.70	0	0.00	20.65	5	20,622	0.02%
2018/12/03	1	20.90	0	0.00	21.00	1	21,048	0.00%
2018/11/30	2	20.75	0	0.00	20.80	2	21,058	0.01%
2018/11/29	0.5	20.70	20	20.70	20.65	-19.6	20,923	-0.09%
2018/11/28	20	20.75	0	0.00	20.75	20	20,813	0.10%
2018/11/26	0.2	20.90	0	0.00	20.75	0.2	20,769	0.00%
2018/11/23	1	20.80	0	0.00	20.75	1	20,746	0.00%
2018/11/21	10.3	20.86	0	0.00	20.95	10.3	20,971	0.05%
2018/11/20	2.2	21.08	0	0.00	21.00	2.2	20,952	0.01%
2018/11/19	0	0.00	2	21.25	21.15	-2	20,867	-0.01%
2018/11/15	0	0.00	1	21.15	21.25	-1	21,101	0.00%
2018/11/14	0	0.00	6	21.13	21.25	-6	21,141	-0.03%
2018/11/13	0	0.00	2	21.10	21.10	-2	21,146	-0.01%
2018/11/12	8	21.20	8	21.10	21.10	0	21,230	0.00%
2018/11/07	1	20.95	1	21.05	21.10	0	21,259	0.00%
2018/11/05	2	20.75	0	0.00	20.90	2	21,271	0.01%
2018/11/02	1	20.50	0	0.00	20.95	1	21,327	0.00%
2018/10/31	4	20.38	0	0.00	20.50	4	21,654	0.02%
2018/10/30	22	19.95	20	19.95	19.85	2	21,381	0.01%
2018/10/29	1	19.65	0	0.00	19.60	1	21,457	0.00%
2018/10/26	5	19.98	1.1	20.00	19.85	3.9	21,237	0.02%
2018/10/25	4	19.93	5	20.05	19.95	-1	20,989	0.00%
2018/10/24	8.5	20.20	1	20.15	20.40	7.5	20,864	0.04%
2018/10/23	9	20.55	1	20.55	20.55	8	20,596	0.04%
2018/10/22	6	20.99	10	20.90	20.90	-4	20,634	-0.02%
2018/10/19	12.1	21.13	0	0.00	21.20	12.1	21,371	0.06%
2018/10/18	1	21.20	0	0.00	21.30	1	21,953	0.00%
2018/10/17	6.1	21.31	0	0.00	21.30	6.1	22,288	0.03%
2018/10/16	12	21.34	0	0.00	21.25	12	22,707	0.05%
2018/10/15	14	21.35	25.1	21.35	21.50	-11.1	22,810	-0.05%
2018/10/12	27	21.49	4	21.55	21.75	23	22,725	0.10%
2018/10/11	6	21.58	8	21.58	21.60	-2	22,514	-0.01%
2018/10/09	0	0.00	10	22.05	22.35	-10	21,684	-0.05%
2018/10/08	2	22.00	10	22.00	22.05	-8	21,599	-0.04%
2018/10/05	1	22.00	0	0.00	22.05	1	21,648	0.00%
2018/10/04	13	22.28	0	0.00	22.20	13	21,719	0.06%
2018/10/03	4.4	22.31	0	0.00	22.30	4.4	21,664	0.02%
2018/10/02	1.1	22.41	0	0.00	22.45	1.1	21,800	0.01%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/26	0	0.00	0.4	22.65	22.55	-0.4	21,787	0.00%
2018/09/21	0	0.00	1	22.40	22.65	-1	21,926	0.00%
2018/09/20	0.1	22.30	0	0.00	22.20	0.1	21,815	0.00%
2018/09/19	0.1	22.40	0	0.00	22.30	0.1	21,922	0.00%
2018/09/17	0	0.00	42	22.30	22.30	-42	22,111	-0.19%
2018/09/14	2	22.43	0	0.00	22.35	2	23,007	0.01%
2018/09/13	1	22.35	1	22.40	22.40	0	23,321	0.00%
2018/09/11	0	0.00	1	22.15	22.30	-1	24,111	0.00%
2018/09/07	7	22.39	1	22.40	22.30	6	24,644	0.02%
2018/09/06	6	22.00	0.1	22.10	22.00	5.9	24,498	0.02%
2018/09/05	2	22.33	1.8	22.32	22.25	0.2	24,306	0.00%
2018/09/04	2	22.45	22	22.45	22.45	-20	24,389	-0.08%
2018/09/03	28	22.51	0	0.00	22.45	28	24,495	0.11%
2018/08/31	0	0.00	46	22.38	22.60	-46	24,580	-0.19%
2018/08/30	1	22.40	0.5	22.45	22.45	0.5	24,596	0.00%
2018/08/29	2	22.53	3	22.60	22.60	-1	24,861	0.00%
2018/08/28	5.8	22.41	1	22.45	22.45	4.8	24,888	0.02%
2018/08/27	1	22.15	3.6	22.17	22.25	-2.6	24,877	-0.01%
2018/08/24	1.1	22.17	1	22.25	22.25	0.1	25,024	0.00%
2018/08/23	1	22.40	0	22.40	22.35	1	26,130	0.00%
2018/08/22	2	22.25	5	22.25	22.25	-3	26,468	-0.01%
2018/08/21	1	21.95	1	22.00	22.00	0	26,256	0.00%
2018/08/20	1	21.80	0	0.00	21.80	1	26,210	0.00%
2018/08/15	0	0.00	51	21.70	21.55	-51	26,034	-0.20%
2018/08/14	0	0.00	3	21.70	21.70	-3	26,005	-0.01%
2018/08/13	6	21.62	52	21.69	21.60	-46	26,031	-0.18%
2018/08/10	52	21.65	0	0.00	21.80	52	25,809	0.20%
2018/08/09	1	21.85	52	21.85	21.70	-51	25,901	-0.20%
2018/08/08	1	21.90	1	21.95	21.95	0	25,510	0.00%
2018/08/07	1	21.80	7	21.79	21.65	-6	25,626	-0.02%
2018/08/06	0	0.00	4	21.69	21.65	-4	25,757	-0.02%
2018/08/03	1	21.25	30	21.25	21.30	-29	25,721	-0.11%
2018/08/02	23	21.25	1	21.30	21.25	22	25,593	0.09%
2018/08/01	0	0.00	5	21.35	21.40	-5	25,543	-0.02%
2018/07/31	16	21.22	2	21.45	21.35	14	25,618	0.05%
2018/07/30	1	20.80	0	0.00	21.00	1	25,488	0.00%
2018/07/27	12	20.95	18	20.95	20.95	-6	25,593	-0.02%
2018/07/26	37	20.94	19	21.08	21.10	18	25,359	0.07%
2018/07/25	2	22.38	10	22.40	22.45	-8	24,594	-0.03%
2018/07/24	42	22.35	1	22.35	22.35	41	24,225	0.17%
2018/07/23	33	21.99	1	22.15	22.20	32	23,943	0.13%
2018/07/20	15	21.85	30	21.90	21.90	-15	23,817	-0.06%
2018/07/19	22	21.75	32	21.83	21.80	-10	23,401	-0.04%
2018/07/18	20	21.75	0	0.00	21.70	20	23,302	0.09%
2018/07/17	14.1	21.70	53	21.75	21.70	-38.9	23,322	-0.17%
2018/07/16	12	21.74	25	21.80	21.70	-13	23,204	-0.06%
2018/07/13	0	0.00	34	21.75	21.80	-34	23,181	-0.15%
2018/07/12	0	0.00	5.1	21.40	21.65	-5.1	22,993	-0.02%
2018/07/10	3	21.18	1	21.20	21.15	2	22,723	0.01%
2018/07/09	0	0.00	21	21.05	21.05	-21	22,706	-0.09%
2018/07/06	29	20.89	5	20.85	20.95	24	22,809	0.11%
2018/07/05	2	20.95	0	0.00	20.90	2	22,934	0.01%
2018/07/04	20	20.96	6	20.96	20.90	14	23,080	0.06%
2018/07/03	25	21.14	55	21.15	20.95	-30	23,244	-0.13%
2018/07/02	15.2	21.20	0	0.00	21.05	15.2	23,287	0.07%
2018/06/29	0	0.00	1	21.20	21.25	-1	23,269	0.00%
2018/06/28	1	20.95	10	20.90	20.90	-9	23,018	-0.04%
2018/06/27	0	0.00	5	21.15	21.00	-5	22,898	-0.02%
2018/06/26	5	21.00	5	21.15	21.10	0	22,866	0.00%
2018/06/25	17	21.11	6	21.20	21.15	11	22,765	0.05%
2018/06/22	3	20.83	0	0.00	20.90	3	22,187	0.01%
2018/06/21	13	21.01	0	0.00	21.05	13	21,835	0.06%
2018/06/20	7.1	21.30	1	21.40	21.20	6.1	21,448	0.03%
2018/06/19	4	21.28	1	21.40	21.20	3	21,255	0.01%
2018/06/14	10.3	21.45	0	0.00	21.40	10.3	20,688	0.05%
2018/06/13	2	21.80	0	0.00	21.75	2	20,651	0.01%
2018/06/11	6	21.86	0	0.00	21.90	6	20,742	0.03%
2018/06/08	10	21.90	0.2	21.85	21.85	9.8	20,647	0.05%
2018/06/07	0	0.00	14	21.84	21.90	-14	20,550	-0.07%
2018/06/06	0	0.00	22	21.61	21.80	-22	20,481	-0.11%
2018/06/05	0	0.00	11	21.43	21.50	-11	20,094	-0.05%
2018/06/04	0	0.00	1	21.25	21.25	-1	19,888	-0.01%
2018/06/01	4.4	20.94	0	0.00	21.10	4.4	19,806	0.02%
2018/05/31	34	20.92	0	0.00	20.90	34	19,617	0.17%
2018/05/30	70	21.07	1	21.15	21.00	69	18,518	0.37%
2018/05/25	2	21.15	17	21.15	21.15	-15	18,447	-0.08%
2018/05/24	1	21.20	0	0.00	21.20	1	18,530	0.01%
2018/05/23	16	21.15	0	0.00	21.15	16	18,745	0.09%
2018/05/21	1	21.20	0	0.00	21.25	1	19,174	0.01%
2018/05/18	3.2	21.20	0	0.00	21.15	3.2	19,484	0.02%
2018/05/16	2	21.08	0	0.00	21.10	2	19,724	0.01%
2018/05/15	4	21.20	10	21.15	21.15	-6	20,236	-0.03%
2018/05/14	0	0.00	1	21.25	21.20	-1	21,219	0.00%
2018/05/11	1	20.90	21	20.85	20.90	-20	20,891	-0.10%
2018/05/09	26	20.75	0	0.00	20.70	26	20,623	0.13%
2018/05/08	0	0.00	10	20.65	20.70	-10	20,609	-0.05%
2018/05/07	5	20.65	15	20.65	20.70	-10	20,482	-0.05%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	4	20.60	1	20.60	20.55	3	19,964	0.02%
2018/05/02	6	20.82	2	20.90	20.85	4	19,853	0.02%
2018/04/30	3	20.98	0	0.00	21.00	3	19,823	0.02%
2018/04/27	10	20.58	1	20.60	20.60	9	19,442	0.05%
2018/04/26	12	20.55	1	20.55	20.55	11	19,337	0.06%
2018/04/25	0	0.00	1	20.10	20.25	-1	18,756	-0.01%
2018/04/23	7	20.20	0	0.00	20.15	7	18,664	0.04%
2018/04/20	21	20.20	0	0.00	20.35	21	18,459	0.11%
2018/04/18	26.3	20.05	0	0.00	20.10	26.3	18,405	0.14%
2018/04/17	11	19.99	15	20.00	20.05	-4	18,418	-0.02%
2018/04/16	2	20.05	0.3	20.15	20.15	1.7	18,419	0.01%
2018/04/13	9	20.07	0	0.00	20.05	9	18,429	0.05%
2018/04/12	19	19.94	4	20.01	20.10	15	18,673	0.08%
2018/04/11	9	19.95	0	0.00	20.00	9	18,618	0.05%
2018/04/10	0	0.00	47.1	19.67	19.80	-47.1	18,443	-0.26%
2018/04/09	51	19.50	36	19.53	19.60	15	18,617	0.08%
2018/04/03	38	19.43	1	19.40	19.45	37	18,393	0.20%
2018/04/02	41	19.50	0	0.00	19.50	41	18,244	0.22%
2018/03/31	1	19.55	0	0.00	19.55	1	18,130	0.01%
2018/03/30	13	19.57	0	0.00	19.50	13	18,148	0.07%
2018/03/29	0	0.00	22	19.50	19.60	-22	18,061	-0.12%
2018/03/27	35	19.45	0	0.00	19.45	35	17,863	0.20%
2018/03/26	10	19.35	0	0.00	19.35	10	17,556	0.06%
2018/03/23	171	19.35	0	0.00	19.40	171	17,404	0.98%	大買/鉅額交易
2018/03/22	1	19.55	1	19.65	19.60	0	17,160	0.00%
2018/03/21	0.3	19.60	6	19.56	19.60	-5.7	17,019	-0.03%
2018/03/20	55	19.50	0	0.00	19.50	55	17,193	0.32%
2018/03/19	28	19.41	0	0.00	19.60	28	17,095	0.16%
2018/03/16	2	19.33	3	19.38	19.30	-1	16,798	-0.01%
2018/03/15	0	0.00	1	19.45	19.35	-1	16,415	-0.01%
2018/03/13	0.3	19.55	1	19.55	19.55	-0.7	16,419	0.00%
2018/03/12	0	0.00	4	19.41	19.50	-4	16,407	-0.02%
2018/03/09	4	19.38	2	19.35	19.40	2	16,501	0.01%
2018/03/08	2	19.35	0	0.00	19.35	2	16,711	0.01%
2018/03/07	0	19.40	3	19.38	19.40	-3	16,752	-0.02%
2018/03/06	1	19.30	0	0.00	19.35	1	17,009	0.01%
2018/03/05	0	0.00	11	19.30	19.20	-11	17,229	-0.06%
2018/03/02	2	19.30	0	0.00	19.35	2	17,120	0.01%
2018/03/01	3.2	19.45	1	19.45	19.40	2.2	17,038	0.01%
2018/02/27	2	19.35	58	19.45	19.35	-56	16,915	-0.33%
2018/02/26	1	19.50	10	19.50	19.50	-9	16,660	-0.05%
2018/02/23	1	19.30	18	19.35	19.30	-17	16,730	-0.10%
2018/02/22	12	19.25	1	19.20	19.30	11	17,184	0.06%
2018/02/21	6.7	19.18	7.4	19.09	19.30	-0.7	17,463	0.00%
2018/02/12	3	18.82	0	0.00	18.80	3	17,075	0.02%
2018/02/09	10	18.67	0	0.00	18.70	10	16,791	0.06%
2018/02/08	2	18.85	0	0.00	18.90	2	16,543	0.01%
2018/02/07	4	18.75	0	0.00	18.65	4	16,492	0.02%
2018/02/06	96	18.64	41	18.49	18.50	55	16,036	0.34%
2018/02/05	4	18.95	3	19.12	19.10	1	14,890	0.01%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	2	19.20	7	19.19	19.20	-5	14,772	-0.03%
2018/01/30	1	19.30	0	0.00	19.30	1	14,652	0.01%
2018/01/29	1	19.40	0	0.00	19.50	1	14,592	0.01%
2018/01/26	0	0.00	2	19.45	19.45	-2	14,560	-0.01%
2018/01/25	4	19.43	0	0.00	19.50	4	14,466	0.03%
2018/01/24	7.9	19.39	0	0.00	19.45	7.9	14,371	0.05%
2018/01/22	0.2	19.55	0	0.00	19.60	0.2	14,192	0.00%
2018/01/18	102	19.50	0	0.00	19.55	102	14,103	0.72%	大買/鉅額交易
2018/01/17	5	19.40	1	19.40	19.50	4	14,104	0.03%
2018/01/16	2	19.50	0	0.00	19.45	2	13,944	0.01%
2018/01/12	0	0.00	1	19.45	19.50	-1	13,625	-0.01%
2018/01/10	2	19.53	1	19.50	19.60	1	13,576	0.01%
2018/01/09	0	0.00	6	19.55	19.60	-6	13,486	-0.04%
2018/01/08	0	0.00	2	19.63	19.60	-2	13,493	-0.01%
2018/01/05	3	19.30	3	19.30	19.35	0	13,108	0.00%
2018/01/04	4	19.24	0	0.00	19.30	4	13,178	0.03%
2018/01/03	0	0.00	19.4	19.14	19.35	-19.4	13,256	-0.15%
2018/01/02	0	0.00	12	18.86	18.90	-12	12,821	-0.09%