玉山金 (2884)-兆豐-高雄券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.00
漲跌
▲0.50
漲幅
+1.89%
成交量
24,699張
產業
上市金融類股
3159人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.5	26.55	10	26.83	27.00	-9.5	22,782	-0.04%
2024/04/17	15.5	26.29	6.2	26.44	26.50	9.3	22,603	0.04%
2024/04/16	29.9	26.49	4.8	26.59	26.30	25.1	22,238	0.11%
2024/04/15	2.1	26.90	9	27.05	27.05	-6.9	21,578	-0.03%
2024/04/12	14	27.05	0.5	27.15	27.10	13.5	21,487	0.06%
2024/04/11	5	27.15	9	27.18	27.25	-4	21,342	-0.02%
2024/04/10	1.4	27.16	0	0.00	27.15	1.4	21,272	0.01%
2024/04/09	2	27.13	2.2	27.15	27.30	-0.2	21,201	0.00%
2024/04/08	1	26.90	8.6	27.11	27.15	-7.6	21,091	-0.04%
2024/04/03	10	26.91	8.4	26.98	26.90	1.6	20,964	0.01%
2024/04/02	1	27.20	4	27.25	27.30	-3	20,732	-0.01%
2024/04/01	1.5	27.22	3	27.27	27.35	-1.5	20,725	-0.01%
2024/03/29	1	27.25	23.1	27.25	27.25	-22.1	20,636	-0.11%
2024/03/28	22	27.19	0	0.00	27.15	22	20,438	0.11%
2024/03/27	3.1	27.10	0.1	27.15	27.20	3	20,255	0.01%
2024/03/26	1	27.10	15.2	27.30	27.35	-14.2	20,157	-0.07%
2024/03/25	2	27.05	0.5	27.05	27.05	1.5	19,831	0.01%
2024/03/22	11.1	27.05	65.4	27.08	27.10	-54.3	19,769	-0.27%
2024/03/21	0.1	26.75	25	26.76	26.75	-24.9	19,355	-0.13%
2024/03/20	1	26.40	3	26.48	26.50	-2	19,372	-0.01%
2024/03/19	0.3	26.50	3.4	26.42	26.55	-3.1	19,384	-0.02%
2024/03/18	14.6	26.61	26.7	26.59	26.50	-12.1	19,138	-0.06%
2024/03/15	3.4	26.08	7.8	26.13	26.20	-4.4	18,545	-0.02%
2024/03/14	8.1	25.90	19.2	25.97	26.05	-11.1	17,906	-0.06%
2024/03/13	3.1	25.65	13	25.65	25.70	-9.9	17,429	-0.06%
2024/03/12	1	25.60	33	25.60	25.65	-32	17,248	-0.19%
2024/03/11	6.1	25.35	24.5	25.41	25.50	-18.4	17,255	-0.11%
2024/03/08	2	25.30	46	25.35	25.30	-44	17,111	-0.26%
2024/03/07	0.9	25.30	12.1	25.30	25.40	-11.2	16,848	-0.07%
2024/03/06	3.1	25.33	2	25.38	25.40	1.1	16,754	0.01%
2024/03/05	0	0.00	13	25.35	25.30	-13	17,078	-0.08%
2024/03/04	0.2	25.33	89	25.31	25.35	-88.8	17,106	-0.52%
2024/03/01	2	25.24	30	25.30	25.35	-28	17,143	-0.16%
2024/02/29	2	25.25	34.1	25.21	25.25	-32.1	17,045	-0.19%
2024/02/27	158	25.15	19.4	25.00	25.10	138.6	16,349	0.85%	大買/鉅額交易
2024/02/26	18.3	24.34	0	0.00	24.35	18.3	15,680	0.12%
2024/02/23	6	24.50	0.6	24.55	24.40	5.4	15,393	0.04%
2024/02/22	12.6	24.58	6	24.59	24.50	6.6	15,548	0.04%
2024/02/21	15.3	24.65	2	24.68	24.65	13.3	15,462	0.09%
2024/02/20	6	24.76	0	0.00	24.75	6	15,474	0.04%
2024/02/19	17.5	24.72	0	0.00	24.80	17.5	15,942	0.11%
2024/02/16	7.6	24.63	2.1	24.75	24.65	5.6	16,164	0.03%
2024/02/15	12	24.74	0	0.00	24.65	12	16,245	0.07%
2024/02/05	42.9	24.52	0.1	24.55	24.50	42.8	16,018	0.27%
2024/02/02	4	24.78	3	24.87	24.85	1	15,635	0.01%
2024/01/31	4	24.75	2	24.75	24.75	2	15,622	0.01%
2024/01/30	4.1	24.84	0	24.90	24.75	4.1	15,642	0.03%
2024/01/29	5.5	24.97	2.1	24.90	25.00	3.4	15,754	0.02%
2024/01/26	5.5	24.87	0.1	24.95	24.85	5.4	15,870	0.03%
2024/01/25	16	24.60	0	0.00	24.65	16	15,891	0.10%
2024/01/24	28.7	24.60	0	0.00	24.65	28.7	15,832	0.18%
2024/01/23	4	24.63	0	0.00	24.65	4	15,780	0.03%
2024/01/22	21.2	24.68	0	0.00	24.55	21.2	15,738	0.13%
2024/01/19	6	24.57	0	0.00	24.70	6	15,569	0.04%
2024/01/18	4	24.65	0	0.00	24.55	4	15,506	0.03%
2024/01/17	28.4	24.74	0	0.00	24.60	28.4	15,396	0.18%
2024/01/16	8.4	25.09	2	25.08	25.00	6.3	15,148	0.04%
2024/01/15	0	0.00	0.2	25.40	25.40	-0.2	14,957	0.00%
2024/01/12	12	25.35	0	0.00	25.35	12	15,170	0.08%
2024/01/11	0	25.45	2	25.45	25.40	-2	15,220	-0.01%
2024/01/10	0.1	25.60	1	25.45	25.40	-0.9	15,145	-0.01%
2024/01/09	8.1	25.53	0	0.00	25.50	8.1	15,226	0.05%
2024/01/08	2	25.75	0.6	25.80	25.80	1.4	15,229	0.01%
2024/01/05	0	0.00	3	25.63	25.65	-3	15,177	-0.02%
2024/01/03	3	25.58	1	25.80	25.60	2	15,632	0.01%
2023/12/29	1	25.75	8.4	25.76	25.80	-7.4	15,639	-0.05%
2023/12/28	0	0.00	6.1	25.80	25.80	-6.1	15,982	-0.04%
2023/12/27	0	0.00	7.2	25.61	25.70	-7.2	15,958	-0.04%
2023/12/26	3	25.45	0	0.00	25.50	3	15,869	0.02%
2023/12/25	0.2	25.35	0	0.00	25.35	0.2	15,844	0.00%
2023/12/22	0.3	25.31	2	25.33	25.40	-1.7	15,902	-0.01%
2023/12/21	0	0.00	5	25.25	25.40	-5	15,928	-0.03%
2023/12/20	0	0.00	100	25.35	25.40	-100	15,837	-0.63%
2023/12/19	0	0.00	1.5	25.40	25.50	-1.5	15,759	-0.01%
2023/12/18	0	0.00	2.3	25.64	25.65	-2.3	15,928	-0.01%
2023/12/15	104.2	25.80	5.2	25.75	25.70	99	16,006	0.62%	大買/
2023/12/14	0	0.00	93.1	25.74	25.75	-93.1	15,631	-0.60%
2023/12/13	7.1	25.45	0.4	25.45	25.45	6.6	15,320	0.04%
2023/12/12	0	0.00	0.3	25.50	25.50	-0.3	15,780	0.00%
2023/12/11	5.1	25.50	3	25.55	25.60	2.1	15,935	0.01%
2023/12/08	0	0.00	1	25.60	25.60	-1	15,933	-0.01%
2023/12/07	0	0.00	12	25.42	25.50	-12	15,995	-0.08%
2023/12/06	1	25.50	2	25.60	25.55	-1	16,053	-0.01%
2023/12/05	0.3	25.25	6	25.25	25.45	-5.7	15,903	-0.04%
2023/12/04	4.4	25.17	0	0.00	25.25	4.4	15,964	0.03%
2023/12/01	12.3	25.30	1	25.20	25.25	11.3	16,050	0.07%
2023/11/30	0.7	25.60	1	25.65	25.60	-0.3	15,938	0.00%
2023/11/29	0.1	25.55	0	25.60	25.55	0.1	15,390	0.00%
2023/11/28	0.7	25.60	15.1	25.60	25.70	-14.3	15,247	-0.09%
2023/11/27	8	25.51	14.2	25.55	25.35	-6.2	15,485	-0.04%
2023/11/24	1	25.45	0	0.00	25.50	1	15,446	0.01%
2023/11/22	1.1	25.59	13.1	25.56	25.50	-11.9	15,421	-0.08%
2023/11/21	3.1	25.65	97.3	25.60	25.70	-94.2	15,392	-0.61%
2023/11/20	4	25.18	1	25.15	25.20	3	15,160	0.02%
2023/11/17	1	25.20	7.2	25.18	25.15	-6.2	15,128	-0.04%
2023/11/16	0	0.00	11.9	24.84	25.15	-11.9	15,028	-0.08%
2023/11/15	8	24.56	6.2	24.58	24.60	1.7	14,492	0.01%
2023/11/14	0.5	24.50	5.5	24.50	24.50	-5	14,218	-0.04%
2023/11/10	1.1	24.50	1	24.50	24.50	0.1	14,489	0.00%
2023/11/09	2.1	24.50	0	0.00	24.45	2.1	14,577	0.01%
2023/11/08	7	24.49	0.5	24.50	24.55	6.5	14,809	0.04%
2023/11/07	3.8	24.42	3.9	24.44	24.50	-0.2	14,679	0.00%
2023/11/06	0.3	24.54	4	24.53	24.55	-3.7	14,703	-0.03%
2023/11/03	15	24.45	1.1	24.26	24.35	13.9	14,523	0.10%
2023/11/02	0	0.00	4	24.21	24.15	-4	14,579	-0.03%
2023/11/01	6	23.88	0	0.00	23.85	6	14,552	0.04%
2023/10/31	2.1	23.90	0.1	23.90	23.85	1.9	14,678	0.01%
2023/10/30	8.2	23.85	1.8	23.94	23.85	6.4	14,894	0.04%
2023/10/27	0.6	23.98	2.7	23.92	24.00	-2.1	14,857	-0.01%
2023/10/26	6.2	23.85	0	0.00	23.80	6.2	15,070	0.04%
2023/10/25	1.4	24.00	3	24.00	23.95	-1.6	15,050	-0.01%
2023/10/24	3.2	23.97	5	23.95	23.95	-1.8	15,626	-0.01%
2023/10/23	3.6	24.03	0.1	24.10	24.05	3.5	16,228	0.02%
2023/10/20	6	23.88	1	23.90	24.00	5	16,482	0.03%
2023/10/19	4	24.28	20	24.30	24.20	-16	16,384	-0.10%
2023/10/18	0.2	24.70	19	24.50	24.50	-18.8	16,613	-0.11%
2023/10/17	1	24.65	0.6	24.67	24.70	0.4	16,772	0.00%
2023/10/16	0	24.65	2	24.65	24.70	-2	16,846	-0.01%
2023/10/13	0.4	24.65	2	24.60	24.65	-1.6	16,874	-0.01%
2023/10/12	5.9	24.65	2	24.65	24.75	3.9	17,048	0.02%
2023/10/11	3.1	24.30	12	24.55	24.60	-8.9	17,071	-0.05%
2023/10/06	1.1	24.19	0	0.00	24.20	1.1	16,857	0.01%
2023/10/05	1.4	23.97	0	0.00	24.00	1.4	16,946	0.01%
2023/10/04	47.3	23.82	1	23.80	23.80	46.3	16,918	0.27%
2023/10/03	8.6	24.07	3	24.10	24.10	5.6	16,657	0.03%
2023/10/02	1	24.20	0	0.00	24.15	1	16,730	0.01%
2023/09/28	25.9	24.24	0	0.00	24.25	25.9	17,234	0.15%
2023/09/27	6.5	24.15	0	0.00	24.15	6.5	17,375	0.04%
2023/09/26	4.9	24.13	0	0.00	24.15	4.9	17,441	0.03%
2023/09/25	4.1	24.30	0	0.00	24.30	4.1	17,418	0.02%
2023/09/22	52.6	24.15	10	24.20	24.10	42.6	17,676	0.24%
2023/09/21	17.3	24.10	0	0.00	24.05	17.3	17,755	0.10%
2023/09/20	1.5	24.38	0	0.00	24.35	1.5	17,558	0.01%
2023/09/19	4	24.46	4	24.50	24.45	0	17,476	0.00%
2023/09/18	1.2	24.40	0	0.00	24.45	1.2	17,648	0.01%
2023/09/15	43.2	24.44	1.2	24.56	24.40	42	17,710	0.24%
2023/09/14	0	0.00	5.8	24.62	24.80	-5.8	17,220	-0.03%
2023/09/13	1.9	24.33	0	0.00	24.30	1.9	17,044	0.01%
2023/09/12	6.4	24.19	4	24.16	24.25	2.4	17,281	0.01%
2023/09/11	1.4	24.17	0	24.20	24.15	1.3	17,201	0.01%
2023/09/08	5.1	24.24	0	24.30	24.20	5	17,161	0.03%
2023/09/07	18.5	24.27	2	24.25	24.20	16.5	17,201	0.10%
2023/09/06	46.9	24.40	0	0.00	24.35	46.9	17,154	0.27%
2023/09/05	1	24.50	0	0.00	24.50	1	17,051	0.01%
2023/09/04	4.4	24.63	0	0.00	24.60	4.4	17,088	0.03%
2023/09/01	6.6	24.57	6.8	24.60	24.55	-0.2	17,206	0.00%
2023/08/31	9.6	24.57	0.6	24.85	24.45	9	17,334	0.05%
2023/08/30	0	24.75	1	24.85	24.80	-1	17,105	-0.01%
2023/08/29	1	24.65	0	0.00	24.60	1	17,267	0.01%
2023/08/28	1	24.45	0	0.00	24.50	1	17,312	0.01%
2023/08/25	33.4	24.40	0	0.00	24.35	33.4	17,853	0.19%
2023/08/24	18.6	24.44	0	0.00	24.40	18.6	17,935	0.10%
2023/08/23	4.4	24.60	0	0.00	24.55	4.4	17,763	0.02%
2023/08/22	2.3	24.66	1.3	24.90	24.65	1.1	17,798	0.01%
2023/08/21	2	24.80	0	0.00	24.85	2	17,833	0.01%
2023/08/18	20.3	24.61	2	24.73	24.60	18.3	17,896	0.10%
2023/08/17	8.3	24.47	0	0.00	24.50	8.3	17,943	0.05%
2023/08/16	26.6	24.60	11.3	24.61	24.55	15.3	17,968	0.09%
2023/08/15	24	25.06	0	0.00	25.00	24	18,074	0.13%
2023/08/14	2.4	25.39	3.4	25.38	25.35	-1	18,157	-0.01%
2023/08/11	2.6	25.84	4	25.85	25.70	-1.4	18,303	-0.01%
2023/08/10	0.2	25.87	10	25.85	25.85	-9.8	18,654	-0.05%
2023/08/09	1.1	25.70	30	25.72	25.90	-28.9	18,587	-0.16%
2023/08/08	51.1	25.75	0	0.00	25.60	51.1	18,629	0.27%
2023/08/07	10	25.70	14.1	25.74	25.75	-4.1	18,521	-0.02%
2023/08/04	8	25.58	4	25.55	25.55	4	19,029	0.02%
2023/08/02	16.5	25.72	2	25.60	25.65	14.5	19,034	0.08%
2023/08/01	2	25.93	3.4	25.91	25.95	-1.4	18,926	-0.01%
2023/07/31	4	25.88	0.4	26.05	25.85	3.6	18,911	0.02%
2023/07/28	2.1	25.95	23.2	25.90	25.95	-21.1	18,840	-0.11%
2023/07/27	49	25.98	0	0.00	26.00	49	19,073	0.26%
2023/07/26	12.2	26.82	56.5	26.85	26.95	-44.3	18,746	-0.24%
2023/07/25	1.3	26.34	11	26.47	26.55	-9.7	18,198	-0.05%
2023/07/24	19.4	26.30	0	0.00	26.25	19.4	17,976	0.11%
2023/07/21	0	0.00	35	26.55	26.45	-35	17,922	-0.20%
2023/07/20	4	26.51	1.6	26.54	26.60	2.4	17,686	0.01%
2023/07/19	10	26.35	1.3	26.43	26.45	8.7	17,536	0.05%
2023/07/18	2.2	26.42	6.7	26.40	26.45	-4.5	17,454	-0.03%
2023/07/17	1	26.40	2.5	26.35	26.45	-1.5	17,439	-0.01%
2023/07/14	2	26.18	15.4	26.13	26.30	-13.4	17,330	-0.08%
2023/07/13	5	26.05	9	26.03	26.00	-4	17,212	-0.02%
2023/07/12	0.1	25.75	1.4	25.84	25.95	-1.3	17,202	-0.01%
2023/07/11	2	25.60	2	25.65	25.80	0	17,178	0.00%
2023/07/10	22.4	25.46	75	25.47	25.45	-52.6	17,133	-0.31%
2023/07/07	6.1	25.50	4	25.41	25.55	2.1	17,090	0.01%
2023/07/06	6.1	25.91	1	25.80	25.80	5.1	17,046	0.03%
2023/07/05	6.4	26.10	8.9	26.12	26.15	-2.5	16,503	-0.02%
2023/07/04	13.5	26.08	0.1	26.05	26.05	13.4	16,516	0.08%
2023/07/03	0.6	26.20	0.1	26.20	26.20	0.5	17,050	0.00%
2023/06/30	5.1	26.05	5.2	26.01	26.05	-0.1	17,383	0.00%
2023/06/29	6	25.96	0	0.00	25.95	6	17,356	0.03%
2023/06/28	11.1	26.15	4.3	26.10	26.10	6.9	17,343	0.04%
2023/06/27	10	26.20	0.2	26.30	26.20	9.8	17,375	0.06%
2023/06/26	2.1	26.35	5.3	26.36	26.35	-3.2	17,445	-0.02%
2023/06/21	1.2	26.36	2.1	26.40	26.40	-0.9	17,372	-0.01%
2023/06/20	0	0.00	6	26.22	26.30	-6	17,509	-0.03%
2023/06/19	1.2	26.12	3.2	26.10	26.30	-2	17,602	-0.01%
2023/06/16	0	0.00	2.1	26.35	26.20	-2.1	17,763	-0.01%
2023/06/15	3	26.12	1	26.15	26.25	2	17,695	0.01%
2023/06/14	2.1	26.30	6	26.31	26.25	-3.9	18,005	-0.02%
2023/06/13	1	26.15	4.9	26.28	26.30	-3.9	18,799	-0.02%
2023/06/12	11	26.22	58	26.26	26.20	-47	18,972	-0.25%
2023/06/09	1	26.55	1.1	26.64	26.50	-0.1	19,209	0.00%
2023/06/08	3.1	26.51	7.2	26.50	26.60	-4.1	19,690	-0.02%
2023/06/07	0	0.00	11	26.60	26.70	-11	20,013	-0.05%
2023/06/06	39.1	26.70	4	26.55	26.55	35.1	20,186	0.17%
2023/06/05	1.4	26.27	12.2	26.45	26.35	-10.8	20,288	-0.05%
2023/06/02	6	26.04	14	26.01	26.00	-8	20,283	-0.04%
2023/06/01	6	25.86	0	0.00	25.85	6	20,341	0.03%
2023/05/31	1	25.85	0	0.00	25.90	1	20,433	0.00%
2023/05/30	0.8	25.95	30	25.85	25.90	-29.2	20,093	-0.15%
2023/05/29	3.6	25.86	2	25.90	25.80	1.6	20,295	0.01%
2023/05/26	4	25.78	1	25.90	25.75	3	21,019	0.01%
2023/05/25	10.2	25.85	0	0.00	25.80	10.2	21,338	0.05%
2023/05/24	0.3	25.95	0	0.00	26.10	0.3	21,844	0.00%
2023/05/23	0	0.00	2	26.25	26.10	-2	24,309	-0.01%
2023/05/22	0	0.00	3.3	26.29	26.20	-3.3	24,670	-0.01%
2023/05/19	1	26.05	6.2	26.23	26.30	-5.2	24,822	-0.02%
2023/05/18	1.2	25.94	54.2	25.95	26.00	-53	24,535	-0.22%
2023/05/17	1	25.75	28.2	25.81	25.90	-27.2	24,518	-0.11%
2023/05/16	5	25.43	16	25.56	25.70	-11	24,504	-0.04%
2023/05/15	2.2	25.39	14.1	25.26	25.30	-11.9	24,649	-0.05%
2023/05/12	4.9	25.26	2	25.25	25.25	2.9	24,732	0.01%
2023/05/11	5	25.40	4.2	25.43	25.45	0.8	24,717	0.00%
2023/05/10	10	25.39	24.3	25.42	25.50	-14.3	24,967	-0.06%
2023/05/09	6	25.01	0	0.00	25.05	6	24,612	0.02%
2023/05/08	6.6	24.95	10.1	25.00	24.95	-3.4	24,684	-0.01%
2023/05/05	4	24.86	4.2	24.93	24.95	-0.2	24,564	0.00%
2023/05/04	1.1	24.75	31	24.77	24.90	-29.9	24,734	-0.12%
2023/05/03	4.1	24.72	29.2	24.75	24.80	-25	24,849	-0.10%
2023/05/02	23.2	24.64	10	24.90	24.90	13.2	25,028	0.05%
2023/04/28	3.2	24.80	8.2	24.87	24.95	-5.1	25,602	-0.02%
2023/04/27	2.1	24.80	0	0.00	24.80	2.1	25,915	0.01%
2023/04/26	1.2	24.86	5.1	24.95	24.95	-3.9	26,074	-0.02%
2023/04/25	5.1	24.95	2	24.98	24.95	3.1	26,059	0.01%
2023/04/24	4.1	24.80	5.2	24.84	25.00	-1.1	26,186	0.00%
2023/04/21	6.1	24.85	17	24.91	24.85	-10.9	26,318	-0.04%
2023/04/20	0.8	24.99	4	24.90	24.90	-3.2	26,408	-0.01%
2023/04/19	5.1	25.05	0	0.00	25.05	5.1	26,893	0.02%
2023/04/18	8.2	25.25	1.5	25.27	25.30	6.7	26,824	0.03%
2023/04/17	4	25.24	25	25.15	25.25	-21	26,845	-0.08%
2023/04/14	1	25.30	2	25.40	25.45	-1	26,928	0.00%
2023/04/13	0	0.00	15	25.20	25.30	-15	26,870	-0.06%
2023/04/12	1	25.15	32	25.11	25.30	-31	26,846	-0.12%
2023/04/11	5	25.10	3.6	25.19	25.25	1.4	26,870	0.01%
2023/04/10	0.2	24.96	14	24.95	25.00	-13.8	26,754	-0.05%
2023/04/07	10.7	25.08	0	0.00	25.00	10.7	26,718	0.04%
2023/04/06	4	25.39	2	25.30	25.45	2	26,524	0.01%
2023/03/31	0	0.00	23	25.11	25.30	-23	25,953	-0.09%
2023/03/30	0.8	24.95	4	24.94	25.00	-3.2	25,577	-0.01%
2023/03/29	0.1	24.85	2.3	24.88	24.90	-2.2	25,366	-0.01%
2023/03/28	0	0.00	1	24.70	24.80	-1	25,574	0.00%
2023/03/27	0.1	24.70	6	24.70	24.70	-5.9	25,631	-0.02%
2023/03/24	3	24.63	3	24.63	24.70	0	25,780	0.00%
2023/03/23	0	0.00	4	24.60	24.65	-4	25,780	-0.02%
2023/03/22	0	0.00	1	24.40	24.45	-1	25,746	0.00%
2023/03/21	9.1	23.96	2.2	24.01	23.95	6.8	25,969	0.03%
2023/03/20	8.1	23.69	5	23.70	23.75	3.1	25,940	0.01%
2023/03/17	15.1	23.85	2	23.85	23.70	13.1	25,820	0.05%
2023/03/16	66.4	23.63	0	0.00	23.55	66.4	25,737	0.26%
2023/03/15	10.6	24.08	0	0.00	24.00	10.6	25,346	0.04%
2023/03/14	16	24.09	2.6	24.11	24.05	13.4	25,227	0.05%
2023/03/13	35	24.28	4	24.35	24.35	31	24,999	0.12%
2023/03/10	49.2	24.60	0	0.00	24.55	49.2	24,830	0.20%
2023/03/09	10	24.83	21	24.83	24.85	-11	24,730	-0.04%
2023/03/08	28.1	25.00	21.6	25.00	25.00	6.5	25,046	0.03%
2023/03/07	7	24.89	0	0.00	25.00	7	25,186	0.03%
2023/03/06	2.2	24.85	3	24.80	24.85	-0.8	25,275	0.00%
2023/03/03	14.1	24.66	3	24.75	24.65	11.1	25,394	0.04%
2023/03/02	6	24.72	5.4	24.72	24.70	0.6	25,413	0.00%
2023/03/01	28	24.78	10	24.80	24.80	18	25,464	0.07%
2023/02/24	21.6	24.91	10	24.90	24.95	11.6	25,274	0.05%
2023/02/23	4.2	24.90	13.3	24.95	24.95	-9.1	24,712	-0.04%
2023/02/22	23.2	24.78	21	24.66	24.90	2.2	24,520	0.01%
2023/02/21	99.5	24.70	40.7	24.66	24.75	58.8	24,211	0.24%
2023/02/20	58.9	25.90	10.2	25.97	26.00	48.7	22,032	0.22%
2023/02/17	7	25.35	22.1	25.40	25.40	-15.1	22,020	-0.07%
2023/02/16	3	25.10	5	25.10	25.10	-2	22,302	-0.01%
2023/02/15	12.4	25.10	0	0.00	25.05	12.4	22,859	0.05%
2023/02/14	1	25.25	39	25.28	25.25	-38	22,744	-0.17%
2023/02/13	14.6	24.79	5.1	25.03	25.20	9.5	22,744	0.04%
2023/02/10	7	24.63	2.1	24.78	24.70	4.9	22,403	0.02%
2023/02/09	7	24.54	21	24.65	24.60	-14	22,403	-0.06%
2023/02/08	144.1	24.68	0	0.00	24.50	144.1	22,448	0.64%	大買/鉅額交易
2023/02/07	2.1	24.52	10	24.45	24.40	-8	22,204	-0.04%
2023/02/06	3.9	24.53	4	24.63	24.50	-0.1	22,109	0.00%
2023/02/03	24.9	24.70	1	24.70	24.70	23.9	21,991	0.11%
2023/02/02	28.5	24.65	0	0.00	24.65	28.5	22,066	0.13%
2023/02/01	6.3	24.61	0.2	24.70	24.65	6.1	21,983	0.03%
2023/01/31	12	24.58	1	24.51	24.50	11	22,091	0.05%
2023/01/30	8.1	24.56	13	24.58	24.90	-4.9	21,892	-0.02%
2023/01/17	11.1	24.27	0	0.00	24.15	11.1	21,493	0.05%
2023/01/16	0	0.00	6.1	24.53	24.45	-6.1	21,542	-0.03%
2023/01/13	0	24.35	4	24.34	24.25	-4	21,747	-0.02%
2023/01/12	1.2	24.07	0.5	24.30	24.05	0.7	22,253	0.00%
2023/01/11	7.3	24.28	0	0.00	24.20	7.3	22,618	0.03%
2023/01/10	3	24.45	0	0.00	24.50	3	23,176	0.01%
2023/01/09	15.1	24.40	9	24.45	24.60	6.1	23,482	0.03%
2023/01/06	4.2	23.95	1	23.95	23.95	3.2	23,520	0.01%
2023/01/05	5.2	24.00	3.4	24.01	24.00	1.8	24,293	0.01%
2023/01/04	7	23.86	0	0.00	23.80	7	24,469	0.03%
2023/01/03	3	24.03	0	0.00	24.00	3	24,994	0.01%
2022/12/30	0.7	24.15	0	0.00	24.05	0.7	25,089	0.00%
2022/12/29	4.8	23.92	0	0.00	24.10	4.8	25,674	0.02%
2022/12/28	1.1	24.07	0	0.00	24.05	1.1	25,844	0.00%
2022/12/27	1	24.30	0	0.00	24.30	1	26,088	0.00%
2022/12/26	0.2	24.30	1	24.20	24.15	-0.8	26,483	0.00%
2022/12/23	3.2	24.11	0	0.00	24.10	3.2	26,908	0.01%
2022/12/21	1	24.00	1	24.05	24.10	0	27,681	0.00%
2022/12/20	9	24.03	0	0.00	24.00	9	27,990	0.03%
2022/12/19	3	24.10	0	0.00	24.30	3	28,030	0.01%
2022/12/16	8.8	24.28	0	0.00	24.25	8.8	28,079	0.03%
2022/12/15	3.5	24.44	1	24.45	24.60	2.5	28,313	0.01%
2022/12/14	0	0.00	4.1	24.58	24.65	-4.1	28,358	-0.01%
2022/12/13	7.6	24.33	1	24.60	24.20	6.6	28,309	0.02%
2022/12/12	2	24.40	1.2	24.64	24.55	0.8	27,953	0.00%
2022/12/09	1	24.70	2	24.68	24.65	-1	28,309	0.00%
2022/12/08	1.1	24.63	3	24.50	24.65	-1.9	28,421	-0.01%
2022/12/07	2	24.35	1	24.35	24.40	1	28,384	0.00%
2022/12/06	5	24.15	0	0.00	24.20	5	28,176	0.02%
2022/12/05	9	24.41	2.1	24.45	24.25	6.9	28,230	0.02%
2022/12/02	18	24.24	3	24.35	24.15	15	28,164	0.05%
2022/12/01	29.1	24.59	1	25.00	24.60	28.1	28,065	0.10%
2022/11/30	15	24.52	13.1	24.68	24.80	1.9	27,907	0.01%
2022/11/29	2.1	24.18	2	24.28	24.50	0.1	27,597	0.00%
2022/11/28	5.4	23.78	11	23.96	24.10	-5.6	27,285	-0.02%
2022/11/25	7	23.96	2	24.10	24.15	5	27,359	0.02%
2022/11/24	4.1	24.18	53	24.24	24.25	-48.9	27,342	-0.18%
2022/11/23	6.2	23.94	1	23.95	24.00	5.2	27,320	0.02%
2022/11/22	50.2	23.65	0.4	23.70	23.75	49.8	27,186	0.18%
2022/11/21	1	23.50	0	0.00	23.75	1	27,053	0.00%
2022/11/18	8.1	23.58	8	23.50	23.70	0.1	26,863	0.00%
2022/11/17	9.6	23.64	0	0.00	23.75	9.6	26,730	0.04%
2022/11/16	6.2	23.97	0	0.00	24.00	6.2	26,587	0.02%
2022/11/15	1	24.10	24.1	24.02	24.20	-23.1	26,305	-0.09%
2022/11/14	9.8	24.00	12.1	23.98	24.05	-2.3	25,900	-0.01%
2022/11/11	18	23.79	29	23.73	24.00	-11	25,449	-0.04%
2022/11/10	7.3	23.23	6	23.25	23.20	1.3	24,852	0.01%
2022/11/09	5	23.46	0	0.00	23.45	5	24,785	0.02%
2022/11/08	38.1	23.51	2.2	23.46	23.50	35.9	24,490	0.15%
2022/11/07	14	23.41	2	23.45	23.50	12	24,427	0.05%
2022/11/04	6.7	22.95	0	0.00	23.05	6.7	24,457	0.03%
2022/11/03	10	23.07	3	23.10	23.05	7	24,429	0.03%
2022/11/02	10.1	23.37	11	23.50	23.25	-0.9	24,583	0.00%
2022/11/01	5	23.40	0	0.00	23.40	5	24,560	0.02%
2022/10/31	2	23.35	1	23.45	23.20	1	24,549	0.00%
2022/10/28	3	23.08	0	0.00	23.15	3	24,458	0.01%
2022/10/27	4	23.20	0	0.00	23.10	4	24,668	0.02%
2022/10/26	2	23.45	8	23.31	23.20	-6	24,592	-0.02%
2022/10/25	2.6	22.72	0	0.00	22.80	2.6	24,368	0.01%
2022/10/24	10	22.93	1	22.85	22.85	9	24,346	0.04%
2022/10/21	11.8	22.94	5	23.04	22.95	6.8	24,367	0.03%
2022/10/20	22.1	22.20	0	0.00	22.55	22.1	24,420	0.09%
2022/10/19	100.4	22.76	6	22.65	22.50	94.4	24,148	0.39%
2022/10/18	22.6	22.96	3	22.90	23.00	19.6	24,006	0.08%
2022/10/17	19.1	23.09	7	23.19	23.10	12.1	23,675	0.05%
2022/10/14	34.7	23.69	5	23.62	23.55	29.7	23,619	0.13%
2022/10/13	25.8	23.76	3	23.58	23.75	22.8	23,349	0.10%
2022/10/12	8	24.31	2.8	24.39	24.60	5.2	22,797	0.02%
2022/10/11	25.2	24.54	26	24.85	24.40	-0.8	22,867	0.00%
2022/10/07	4	25.28	1	25.40	25.30	3	22,305	0.01%
2022/10/06	9	25.28	1	25.40	25.45	8	22,453	0.04%
2022/10/05	9	25.29	0	0.00	25.25	9	22,312	0.04%
2022/10/04	19.9	25.38	5	25.35	25.30	14.9	22,603	0.07%
2022/10/03	10.5	25.35	12	25.38	25.35	-1.5	23,041	-0.01%
2022/09/30	18.4	25.86	0	0.00	25.75	18.4	22,887	0.08%
2022/09/29	7	26.00	0	0.00	26.10	7	22,759	0.03%
2022/09/28	6.3	26.09	2.1	26.10	26.10	4.2	22,658	0.02%
2022/09/27	1.8	26.22	2	26.10	26.15	-0.2	22,376	0.00%
2022/09/26	30.2	26.43	0.3	26.60	26.35	29.9	22,217	0.13%
2022/09/23	8.9	26.79	0	0.00	26.75	8.9	22,276	0.04%
2022/09/22	27.5	26.85	0	0.00	26.80	27.5	22,245	0.12%
2022/09/21	4	27.29	1	27.35	27.30	3	21,945	0.01%
2022/09/20	0	0.00	1	27.40	27.40	-1	21,898	0.00%
2022/09/19	2	27.43	4.2	27.51	27.40	-2.2	21,916	-0.01%
2022/09/16	6.2	27.43	0	0.00	27.40	6.2	21,998	0.03%
2022/09/15	5.1	27.40	31	27.55	27.55	-25.9	21,723	-0.12%
2022/09/14	5.8	27.47	0	0.00	27.40	5.8	21,826	0.03%
2022/09/13	2.2	27.80	24.1	27.80	27.75	-21.9	21,825	-0.10%
2022/09/12	1.1	27.65	9.9	27.58	27.75	-8.8	21,909	-0.04%
2022/09/08	3	27.42	0	0.00	27.50	3	22,215	0.01%
2022/09/07	19.7	27.37	0	0.00	27.30	19.7	22,493	0.09%
2022/09/06	2	27.80	4.1	27.76	27.80	-2.1	22,502	-0.01%
2022/09/05	3	27.50	11	27.67	27.55	-8	22,607	-0.04%
2022/09/02	4	27.66	0	0.00	27.60	4	22,677	0.02%
2022/09/01	10	27.69	0	0.00	27.65	10	22,680	0.04%
2022/08/31	1.3	28.06	7	28.11	28.20	-5.7	22,507	-0.03%
2022/08/30	10	27.68	9	27.78	27.65	1	22,279	0.00%
2022/08/29	3.2	27.68	0	0.00	27.70	3.2	22,262	0.01%
2022/08/26	1.5	27.91	1	28.00	28.00	0.5	22,205	0.00%
2022/08/25	0.4	27.96	0	0.00	27.80	0.4	22,389	0.00%
2022/08/24	1.1	27.62	3	27.53	27.65	-1.9	22,660	-0.01%
2022/08/23	55.1	27.60	0	0.00	27.55	55.1	23,486	0.23%
2022/08/22	13.9	27.80	1	27.85	27.80	12.9	23,625	0.05%
2022/08/19	2.1	28.01	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	14.4	28.05	0	0.00	28.05	14.4	24,571	0.06%
2022/08/17	22.1	28.20	1.3	28.22	28.25	20.9	24,592	0.08%
2022/08/16	11.1	28.20	51	28.15	28.30	-39.9	24,579	-0.16%
2022/08/15	4	28.48	0	0.00	28.35	4	24,915	0.02%
2022/08/12	1.3	28.51	0	0.00	28.45	1.3	25,136	0.01%
2022/08/11	2.5	28.49	52	28.34	28.50	-49.5	25,489	-0.19%
2022/08/10	62.1	28.07	1.1	28.21	28.15	61	25,919	0.24%
2022/08/09	20	27.85	84	28.00	28.10	-64	26,201	-0.24%
2022/08/08	7.2	27.51	2	27.60	27.60	5.2	26,293	0.02%
2022/08/05	21.1	27.41	0.1	27.55	27.55	21	26,864	0.08%
2022/08/04	0	0.00	1	27.20	27.30	-1	27,340	0.00%
2022/08/03	13.1	27.02	2	27.00	27.20	11.1	27,583	0.04%
2022/08/02	0	27.20	3	27.35	27.35	-3	28,013	-0.01%
2022/08/01	0.8	27.35	0	0.00	27.20	0.8	28,162	0.00%
2022/07/29	30.6	27.35	1	27.55	27.50	29.6	28,435	0.10%
2022/07/28	30.1	27.41	13	27.50	27.65	17.1	28,289	0.06%
2022/07/27	115	29.21	8	29.25	29.35	107	28,025	0.38%	大買/鉅額交易
2022/07/26	0.7	29.16	3	29.18	29.20	-2.3	27,904	-0.01%
2022/07/25	11	29.10	0	0.00	29.15	11	27,790	0.04%
2022/07/22	13	29.04	73	28.90	29.05	-60	27,909	-0.21%
2022/07/21	10.4	27.86	3.7	28.10	28.45	6.7	27,922	0.02%
2022/07/20	19	28.11	1	28.25	27.85	18	27,933	0.06%
2022/07/19	2	27.75	0	0.00	27.85	2	27,927	0.01%
2022/07/18	2	27.65	12.1	28.03	28.00	-10.1	28,027	-0.04%
2022/07/15	0	0.00	2	27.05	27.20	-2	27,870	-0.01%
2022/07/14	3	27.23	5	27.32	27.40	-2	27,967	-0.01%
2022/07/13	33.3	27.19	1	27.10	27.10	32.3	27,947	0.12%
2022/07/12	11.2	26.63	0	0.00	26.50	11.2	28,125	0.04%
2022/07/11	20.6	27.17	0	0.00	27.05	20.6	27,990	0.07%
2022/07/08	8	28.54	1	28.50	28.30	7	28,352	0.02%
2022/07/07	3.5	28.46	2	28.60	28.60	1.5	28,510	0.01%
2022/07/06	77.2	28.71	12	28.87	28.60	65.2	28,719	0.23%
2022/07/04	4	28.99	1	28.90	28.95	3	29,590	0.01%
2022/07/01	2	29.00	3	29.20	29.10	-1	30,456	0.00%
2022/06/30	0.8	29.19	1	29.05	29.00	-0.2	30,507	0.00%
2022/06/29	0.1	29.55	0	0.00	29.40	0.1	30,565	0.00%
2022/06/28	0	0.00	68.7	29.59	29.70	-68.7	30,665	-0.22%
2022/06/27	0	0.00	27	29.90	29.70	-27	30,904	-0.09%
2022/06/24	0	0.00	23	29.62	29.65	-23	31,025	-0.07%
2022/06/23	0	0.00	10	29.33	29.40	-10	31,097	-0.03%
2022/06/22	28.7	28.95	10.4	28.91	28.95	18.3	30,976	0.06%
2022/06/21	0	0.00	21	29.45	29.50	-21	30,840	-0.07%
2022/06/20	33.3	29.36	8	29.44	29.00	25.3	30,838	0.08%
2022/06/17	5	29.15	14	29.21	29.10	-9	30,830	-0.03%
2022/06/16	7	29.56	7	29.57	29.50	0	30,482	0.00%
2022/06/15	8	29.11	21	29.11	29.15	-13	30,603	-0.04%
2022/06/14	50	29.16	4	29.25	29.45	46	30,745	0.15%
2022/06/13	17	28.88	0	0.00	28.90	17	30,810	0.06%
2022/06/10	49	29.11	2	29.20	29.15	47	30,665	0.15%
2022/06/09	21.1	29.19	0	0.00	29.15	21.1	30,719	0.07%
2022/06/08	0	0.00	2	29.55	29.50	-2	30,664	-0.01%
2022/06/07	8	29.45	0	0.00	29.35	8	30,891	0.03%
2022/06/06	6.6	29.47	3.4	29.55	29.60	3.2	31,008	0.01%
2022/06/02	15.2	29.51	0	0.00	29.55	15.2	31,306	0.05%
2022/06/01	90	30.11	1	30.25	29.80	89	31,558	0.28%
2022/05/31	95	29.80	151	29.82	30.60	-56	31,353	-0.18%	大賣/
2022/05/30	30	29.89	26	29.83	30.05	4	30,566	0.01%
2022/05/27	108	29.41	5	29.25	29.40	103	30,477	0.34%	大買/鉅額交易
2022/05/26	52.2	29.01	0	0.00	28.80	52.2	30,519	0.17%
2022/05/25	0	0.00	3	29.60	29.55	-3	30,243	-0.01%
2022/05/24	5.3	29.54	26.1	29.45	29.45	-20.8	30,635	-0.07%
2022/05/23	3	29.60	24	29.43	29.45	-21	30,589	-0.07%
2022/05/20	0	0.00	2	28.95	28.90	-2	30,556	-0.01%
2022/05/19	34.8	28.82	6	28.90	28.75	28.8	30,358	0.09%
2022/05/18	25	28.95	7	29.46	29.60	18	29,968	0.06%
2022/05/17	21.6	28.79	0	0.00	28.60	21.6	29,719	0.07%
2022/05/16	7.6	29.10	12	29.03	29.10	-4.4	29,628	-0.01%
2022/05/13	5.8	29.35	6	29.15	29.45	-0.2	29,513	0.00%
2022/05/12	10.9	29.67	3	29.40	29.50	7.9	29,045	0.03%
2022/05/11	8	30.51	52	30.22	30.65	-44	28,676	-0.15%
2022/05/10	6.1	29.79	10	29.50	30.35	-3.9	28,560	-0.01%
2022/05/09	11.5	30.85	3	30.82	30.70	8.5	28,178	0.03%
2022/05/06	14	31.54	81	31.49	31.80	-67	28,159	-0.24%
2022/05/05	16	32.05	26	32.74	32.10	-10	28,325	-0.04%
2022/05/04	0.1	32.50	2	32.50	32.40	-1.9	28,119	-0.01%
2022/05/03	34	32.72	133	32.65	32.70	-99	28,203	-0.35%	大賣/
2022/04/29	12	33.40	3	33.47	33.85	9	27,989	0.03%
2022/04/28	1	33.05	0	0.00	33.30	1	27,975	0.00%
2022/04/27	2	33.10	1	32.80	33.20	1	27,580	0.00%
2022/04/26	3	33.07	5	33.30	33.45	-2	27,301	-0.01%
2022/04/25	7	32.35	1	32.40	32.45	6	26,959	0.02%
2022/04/22	1	32.90	31.1	32.58	33.00	-30.1	26,784	-0.11%
2022/04/21	12	32.36	7.1	32.14	32.20	4.9	26,673	0.02%
2022/04/20	19	31.98	8.1	32.22	32.50	10.9	26,892	0.04%
2022/04/19	9	32.19	9	32.14	32.15	0	26,908	0.00%
2022/04/18	28.1	32.18	32.8	32.17	32.20	-4.7	26,963	-0.02%
2022/04/15	40.2	33.34	153	33.51	33.30	-112.8	26,415	-0.43%	大賣/鉅額交易
2022/04/14	42.4	33.76	71	33.84	33.35	-28.7	26,342	-0.11%
2022/04/13	7.6	35.47	3	35.17	35.25	4.6	25,645	0.02%
2022/04/12	7.1	35.00	2.2	34.93	35.15	4.9	25,441	0.02%
2022/04/11	23	35.10	45.6	35.20	35.35	-22.6	25,024	-0.09%
2022/04/08	4	34.80	12.1	34.44	34.85	-8.1	24,284	-0.03%
2022/04/07	20	34.18	10.8	34.37	33.75	9.2	23,842	0.04%
2022/04/06	12	33.78	19.1	33.24	34.05	-7.1	22,977	-0.03%
2022/04/01	2	32.95	5	32.95	33.00	-3	22,610	-0.01%
2022/03/31	0.2	33.00	5	33.08	33.05	-4.8	22,363	-0.02%
2022/03/30	6.3	32.80	18	32.79	32.85	-11.7	22,078	-0.05%
2022/03/29	0.3	32.23	15.6	32.36	32.30	-15.3	21,769	-0.07%
2022/03/28	0	0.00	9.3	31.95	32.10	-9.3	21,517	-0.04%
2022/03/25	1.1	31.70	2.2	31.75	31.80	-1.1	21,349	-0.01%
2022/03/24	1.5	31.70	7.1	31.71	31.80	-5.6	21,255	-0.03%
2022/03/23	1.6	31.65	142.1	31.60	31.70	-140.4	21,237	-0.66%	大賣/鉅額交易
2022/03/22	0	0.00	8	31.21	31.40	-8	20,979	-0.04%
2022/03/21	0.4	31.15	0	0.00	31.15	0.4	20,700	0.00%
2022/03/18	6	31.13	3	31.25	31.05	3	20,610	0.01%
2022/03/17	0	0.00	3.1	30.98	30.90	-3.1	20,246	-0.02%
2022/03/16	2	30.50	3	30.45	30.50	-1	19,838	0.00%
2022/03/15	2	30.03	9.6	30.08	30.10	-7.6	19,599	-0.04%
2022/03/14	2	30.00	3.2	30.07	30.05	-1.2	19,488	-0.01%
2022/03/11	2	29.85	0.1	29.90	29.95	1.9	19,522	0.01%
2022/03/10	0	0.00	38.1	29.75	29.90	-38.1	19,461	-0.20%
2022/03/09	5.9	29.05	4	28.95	28.80	1.9	19,237	0.01%
2022/03/08	36	28.97	52	28.94	28.95	-16	19,069	-0.08%
2022/03/07	8.4	29.07	17.6	29.09	29.20	-9.3	18,755	-0.05%
2022/03/04	3.1	29.53	6	29.71	29.70	-2.9	18,877	-0.02%
2022/03/03	0.1	29.90	0	0.00	29.95	0.1	18,961	0.00%
2022/03/02	0	0.00	8	29.81	29.90	-8	19,008	-0.04%
2022/03/01	1	29.15	0	0.00	29.80	1	18,859	0.01%
2022/02/25	10	29.46	0	0.00	29.45	10	19,000	0.05%
2022/02/24	17.4	29.51	1	29.60	29.60	16.4	18,467	0.09%
2022/02/23	1.1	30.00	0	0.00	30.00	1.1	18,052	0.01%
2022/02/22	15.1	29.92	0	0.00	30.00	15.1	18,132	0.08%
2022/02/21	53	30.20	14	30.17	30.20	39	17,846	0.22%
2022/02/18	7.1	30.37	1	30.40	30.35	6.1	17,825	0.03%
2022/02/17	56.1	30.42	0	0.00	30.50	56.1	17,913	0.31%
2022/02/16	2	30.40	5.8	30.54	30.65	-3.8	17,857	-0.02%
2022/02/15	1	30.25	1	30.35	30.25	0	17,736	0.00%
2022/02/14	1.1	30.11	21.8	30.20	30.35	-20.7	18,057	-0.11%
2022/02/11	13.1	30.20	0	0.00	30.40	13.1	18,304	0.07%
2022/02/10	1	30.20	10	30.20	30.30	-9	18,248	-0.05%
2022/02/09	3	30.13	6.3	30.22	30.35	-3.3	18,159	-0.02%
2022/02/08	0	0.00	4	30.05	30.10	-4	17,802	-0.02%
2022/02/07	32.6	29.41	2	29.57	29.95	30.6	17,460	0.18%
2022/01/26	0	0.00	7	28.96	29.00	-7	16,923	-0.04%
2022/01/25	5	28.50	33.4	28.56	28.85	-28.4	16,852	-0.17%
2022/01/24	3.1	28.53	11	28.49	28.85	-7.9	16,611	-0.05%
2022/01/21	0	0.00	148	28.70	28.85	-148	16,652	-0.89%	大賣/鉅額交易
2022/01/20	0	0.00	4	28.83	28.95	-4	16,580	-0.02%
2022/01/19	6	29.02	0	0.00	29.00	6	16,539	0.04%
2022/01/18	14	29.28	2	29.35	29.20	12	16,580	0.07%
2022/01/17	141	29.15	12.1	29.11	29.20	128.9	16,515	0.78%	大買/鉅額交易
2022/01/14	144	29.82	140.5	29.25	29.50	3.5	16,375	0.02%	大買/大賣/
2022/01/13	6	29.64	24.2	29.56	29.90	-18.2	16,353	-0.11%
2022/01/12	3.9	29.30	126	29.30	29.40	-122.1	16,038	-0.76%	大賣/鉅額交易
2022/01/11	0	0.00	112.2	29.10	29.30	-112.2	15,830	-0.71%	大賣/鉅額交易
2022/01/10	2	28.88	1.4	28.90	28.95	0.6	15,589	0.00%
2022/01/07	6	28.93	25.6	28.91	28.95	-19.6	15,599	-0.13%
2022/01/06	6	28.53	23	28.35	28.55	-17	15,267	-0.11%
2022/01/05	0	0.00	3.9	28.18	28.20	-3.9	14,964	-0.03%
2022/01/04	3	28.00	2.1	28.02	28.10	0.9	15,078	0.01%
2022/01/03	1.3	28.09	0.3	28.10	28.00	1	15,109	0.01%
2021/12/30	0	0.00	35	28.10	28.05	-35	15,184	-0.23%
2021/12/29	1	28.00	4	28.00	28.05	-3	15,235	-0.02%
2021/12/28	0	0.00	6.4	27.99	28.00	-6.4	15,216	-0.04%
2021/12/27	0	0.00	1.2	27.91	27.95	-1.2	15,232	-0.01%
2021/12/24	0	0.00	0.2	27.95	27.95	-0.2	15,526	0.00%
2021/12/22	4	27.88	1	27.95	27.90	3	15,935	0.02%
2021/12/20	1	27.75	0	0.00	27.80	1	16,105	0.01%
2021/12/17	3	27.88	5	27.88	28.00	-2	16,162	-0.01%
2021/12/16	0	0.00	0.1	27.85	27.85	-0.1	16,103	0.00%
2021/12/14	3	27.70	0	0.00	27.75	3	17,018	0.02%
2021/12/13	1.9	27.90	0	0.00	27.85	1.9	17,039	0.01%
2021/12/10	2.1	28.00	7.2	27.95	27.95	-5.1	16,974	-0.03%
2021/12/09	10.1	28.00	0.5	27.90	28.00	9.6	17,054	0.06%
2021/12/08	1	28.00	1	27.95	28.00	0	17,096	0.00%
2021/12/07	0	0.00	3	27.95	28.00	-3	17,150	-0.02%
2021/12/06	0	0.00	1.4	27.91	27.90	-1.4	17,161	-0.01%
2021/12/03	0	0.00	1	27.80	27.85	-1	17,375	-0.01%
2021/12/02	0	0.00	4	27.55	27.70	-4	17,391	-0.02%
2021/12/01	0	0.00	6.6	27.34	27.55	-6.6	17,536	-0.04%
2021/11/30	11	27.33	1	27.15	26.95	10	17,713	0.06%
2021/11/29	37	27.34	26.5	27.26	27.20	10.5	17,555	0.06%
2021/11/26	1	27.55	2	27.60	27.60	-1	18,159	-0.01%
2021/11/25	14	27.83	1	27.75	27.90	13	19,582	0.07%
2021/11/24	0	0.00	15.3	28.06	28.00	-15.3	20,638	-0.07%
2021/11/23	3.7	27.37	1.8	27.36	27.40	1.9	21,097	0.01%
2021/11/22	0.2	27.45	3	27.34	27.50	-2.8	21,440	-0.01%
2021/11/19	0.2	27.75	3	27.75	27.65	-2.8	21,606	-0.01%
2021/11/18	20	27.90	0	0.00	27.95	20	22,181	0.09%
2021/11/17	12	27.90	4	27.90	27.95	8	22,368	0.04%
2021/11/16	0.6	27.85	10	27.92	27.90	-9.3	22,525	-0.04%
2021/11/15	0	0.00	36.1	27.87	27.95	-36.1	22,819	-0.16%
2021/11/12	26.2	27.50	3	27.67	27.60	23.2	22,868	0.10%
2021/11/11	61	27.71	17	27.58	27.75	44	23,019	0.19%
2021/11/10	6	27.40	17.1	27.31	27.35	-11.1	22,766	-0.05%
2021/11/09	11	26.90	5	26.89	27.00	6	22,490	0.03%
2021/11/08	1.8	26.79	61.3	26.86	26.90	-59.5	22,524	-0.26%
2021/11/05	4	26.74	0	0.00	26.80	4	22,508	0.02%
2021/11/04	2	26.70	1	26.75	26.70	1	22,650	0.00%
2021/11/03	4	26.69	0	0.00	26.70	4	22,821	0.02%
2021/11/02	0	0.00	0.2	26.65	26.70	-0.2	22,957	0.00%
2021/11/01	1.9	26.70	1	26.70	26.65	0.9	23,062	0.00%
2021/10/29	50	26.35	3.1	26.49	26.55	46.9	23,108	0.20%
2021/10/28	1	26.60	0.2	26.70	26.60	0.8	22,959	0.00%
2021/10/27	29	26.65	16.6	26.70	26.75	12.4	23,112	0.05%
2021/10/26	0.5	26.50	13.4	26.58	26.65	-12.9	23,197	-0.06%
2021/10/25	0	0.00	11	26.38	26.35	-11	23,185	-0.05%
2021/10/21	0	0.00	15.1	26.43	26.50	-15.1	23,477	-0.06%
2021/10/20	5	26.20	9.1	26.30	26.30	-4.1	23,426	-0.02%
2021/10/18	18	26.18	1	26.20	26.20	17	23,748	0.07%
2021/10/15	7.2	26.17	35.1	26.14	26.20	-27.9	23,849	-0.12%
2021/10/14	1	26.10	2	26.10	26.10	-1	23,979	0.00%
2021/10/13	1	26.20	10.6	26.10	26.15	-9.6	24,116	-0.04%
2021/10/12	0	0.00	20.2	25.98	26.15	-20.2	24,346	-0.08%
2021/10/08	0.5	26.15	5.1	26.05	26.00	-4.6	24,156	-0.02%
2021/10/07	0	0.00	11.1	26.20	26.25	-11.1	24,320	-0.05%
2021/10/06	12.3	26.04	6	26.05	26.05	6.3	24,491	0.03%
2021/10/05	8.5	25.91	7	25.91	25.90	1.5	24,529	0.01%
2021/10/04	4.2	26.00	4	26.08	26.00	0.2	24,580	0.00%
2021/10/01	13.7	26.05	9.4	26.04	26.10	4.3	24,614	0.02%
2021/09/30	12.4	26.21	1	26.25	26.30	11.4	24,461	0.05%
2021/09/29	2	26.20	5	26.25	26.35	-3	24,349	-0.01%
2021/09/28	2.3	26.40	0	0.00	26.40	2.3	24,262	0.01%
2021/09/27	22	26.45	25.1	26.38	26.40	-3.1	24,322	-0.01%
2021/09/24	2	26.33	0	0.00	26.30	2	24,287	0.01%
2021/09/23	2	26.18	0	0.00	26.25	2	24,375	0.01%
2021/09/22	13.2	25.89	2	25.80	25.90	11.2	24,477	0.05%
2021/09/17	5	26.25	64	26.40	26.25	-59	24,030	-0.25%
2021/09/16	0.8	26.45	9	26.30	26.35	-8.2	23,797	-0.03%
2021/09/15	0	0.00	1.5	26.37	26.30	-1.5	23,745	-0.01%
2021/09/14	3	26.33	50	26.35	26.35	-47	23,843	-0.20%
2021/09/13	0	0.00	23	26.28	26.30	-23	23,811	-0.10%
2021/09/10	0	0.00	1	26.15	26.30	-1	23,932	0.00%
2021/09/09	0.1	26.45	175	26.25	26.25	-174.9	24,207	-0.72%	大賣/鉅額交易
2021/09/08	1.2	26.18	10	26.20	26.25	-8.8	24,179	-0.04%
2021/09/07	0	0.00	5.2	26.10	26.25	-5.2	24,088	-0.02%
2021/09/06	2.9	26.27	1	26.25	26.25	1.9	23,993	0.01%
2021/09/03	1.1	26.17	72	26.29	26.30	-70.9	23,818	-0.30%
2021/09/02	2.1	26.06	67	26.16	26.25	-64.9	23,598	-0.28%
2021/09/01	37.1	26.08	0	0.00	26.05	37.1	23,230	0.16%
2021/08/31	105.2	26.08	83	26.30	26.60	22.2	22,507	0.10%	大買/
2021/08/30	92.2	27.84	153.9	27.80	27.85	-61.7	20,942	-0.29%	大賣/
2021/08/27	5.1	27.48	48	27.55	27.70	-42.9	19,846	-0.22%
2021/08/26	8.1	27.34	4	27.34	27.40	4.1	19,041	0.02%
2021/08/25	8.1	27.29	41.2	27.31	27.35	-33.1	18,798	-0.18%
2021/08/24	6.1	27.00	25.3	27.06	27.30	-19.2	18,566	-0.10%
2021/08/23	14	26.90	3	26.93	26.90	11	17,996	0.06%
2021/08/20	2	26.83	1	26.95	26.85	1	17,928	0.01%
2021/08/19	73	26.90	1.2	26.95	26.95	71.8	18,302	0.39%
2021/08/18	1	26.90	4	26.96	27.00	-3	17,916	-0.02%
2021/08/17	2	26.65	0	0.00	26.95	2	17,749	0.01%
2021/08/16	11.1	26.80	0	0.00	26.70	11.1	17,505	0.06%
2021/08/13	1	26.85	8	26.89	26.95	-7	17,345	-0.04%
2021/08/12	7	26.94	3.4	26.99	27.00	3.6	17,308	0.02%
2021/08/11	1	27.00	6	26.98	27.00	-5	17,244	-0.03%
2021/08/10	2	26.83	1	26.85	27.00	1	17,443	0.01%
2021/08/09	2.1	26.85	0	0.00	26.90	2.1	18,082	0.01%
2021/08/06	0	0.00	2.3	26.85	26.85	-2.3	18,103	-0.01%
2021/08/05	1	26.90	4	26.91	26.90	-3	18,629	-0.02%
2021/08/04	9	26.90	5	26.90	26.90	4	20,131	0.02%
2021/08/03	3.1	26.85	4	26.88	26.95	-0.9	20,465	0.00%
2021/08/02	0	0.00	22	26.86	26.90	-22	20,712	-0.11%
2021/07/30	2	26.53	0	0.00	26.50	2	20,574	0.01%
2021/07/29	0	0.00	2	26.55	26.60	-2	20,545	-0.01%
2021/07/28	4	26.40	0	0.00	26.50	4	20,655	0.02%
2021/07/27	3	26.50	5.5	26.50	26.50	-2.5	21,197	-0.01%
2021/07/26	13	26.53	6	26.52	26.50	7	21,430	0.03%
2021/07/23	1	26.55	0	0.00	26.60	1	21,524	0.00%
2021/07/22	100	26.40	23.1	26.40	26.45	76.9	21,421	0.36%
2021/07/21	5	26.33	4	26.35	26.35	1	21,320	0.00%
2021/07/20	114	26.35	3	26.45	26.40	111	21,381	0.52%	大買/鉅額交易
2021/07/19	30	26.33	11	26.33	26.40	19	21,433	0.09%
2021/07/16	21.3	26.30	6	26.33	26.50	15.3	21,724	0.07%
2021/07/15	10	26.30	0	0.00	26.35	10	21,674	0.05%
2021/07/14	1	26.25	23	26.30	26.30	-22	21,797	-0.10%
2021/07/13	30	26.25	15.4	26.26	26.25	14.6	21,942	0.07%
2021/07/12	0.2	26.25	31.1	26.28	26.25	-30.9	22,083	-0.14%
2021/07/09	0.2	26.15	28.6	26.07	26.20	-28.4	22,478	-0.13%
2021/07/08	1	26.10	4.8	26.17	26.20	-3.8	22,743	-0.02%
2021/07/07	8	26.05	2	26.10	26.15	6	22,891	0.03%
2021/07/05	0	0.00	21	26.04	26.05	-21	23,161	-0.09%
2021/07/02	2	25.95	0	0.00	26.00	2	23,201	0.01%
2021/07/01	3	26.02	0	0.00	26.00	3	23,204	0.01%
2021/06/30	1	26.25	1	26.30	26.30	0	23,240	0.00%
2021/06/29	5	26.13	6	26.10	26.15	-1	23,187	0.00%
2021/06/28	20	26.25	7.7	26.21	26.25	12.3	23,308	0.05%
2021/06/25	0	0.00	3	26.13	26.15	-3	23,499	-0.01%
2021/06/24	1	25.95	11	25.95	25.95	-10	23,579	-0.04%
2021/06/23	1	25.80	6	25.74	25.90	-5	23,683	-0.02%
2021/06/22	3	25.40	0	0.00	25.40	3	23,735	0.01%
2021/06/21	13	25.41	2	25.40	25.45	11	23,739	0.05%
2021/06/18	29	25.50	0	0.00	25.50	29	23,754	0.12%
2021/06/17	3	25.48	0	0.00	25.65	3	23,584	0.01%
2021/06/16	5	25.69	0	0.00	25.60	5	23,962	0.02%
2021/06/15	6	25.74	0	0.00	25.75	6	23,927	0.03%
2021/06/11	1	25.80	7	25.80	25.80	-6	24,103	-0.02%
2021/06/10	0	0.00	6	25.81	25.85	-6	24,358	-0.02%
2021/06/09	7	25.73	0	0.00	25.70	7	24,614	0.03%
2021/06/08	7	25.93	15	25.95	25.95	-8	24,734	-0.03%
2021/06/07	1	25.90	6.6	25.86	25.90	-5.6	25,064	-0.02%
2021/06/04	5.1	25.91	0	0.00	25.95	5.1	25,575	0.02%
2021/06/03	2	25.90	0	0.00	25.95	2	26,131	0.01%
2021/06/02	2	25.88	1	25.90	26.00	1	26,310	0.00%
2021/06/01	0	0.00	7	25.69	25.90	-7	26,357	-0.03%
2021/05/31	15	25.60	3	25.60	25.55	12	26,612	0.05%
2021/05/28	44	25.40	7.8	25.39	25.40	36.2	26,718	0.14%
2021/05/27	13	25.40	1	25.50	25.30	12	26,841	0.04%
2021/05/26	1	25.55	3	25.60	25.55	-2	27,010	-0.01%
2021/05/25	6	25.43	6.2	25.47	25.40	-0.2	27,379	0.00%
2021/05/24	8	25.30	8	25.32	25.25	0	27,482	0.00%
2021/05/20	6	25.23	2	25.25	25.25	4	27,902	0.01%
2021/05/19	15	25.46	0	0.00	25.40	15	27,954	0.05%
2021/05/18	8	25.43	2	25.40	25.60	6	28,091	0.02%
2021/05/17	74	24.87	7	24.86	24.95	67	28,481	0.24%
2021/05/14	11	25.52	8.5	25.54	25.55	2.5	27,862	0.01%
2021/05/13	108.6	25.14	15	25.31	25.35	93.6	27,860	0.34%	大買/
2021/05/12	42.7	25.39	28	25.03	25.40	14.7	27,438	0.05%
2021/05/11	22	26.43	0	0.00	26.25	22	26,033	0.08%
2021/05/10	6	26.77	16.5	26.70	26.80	-10.5	25,839	-0.04%
2021/05/07	1	26.55	7	26.59	26.65	-6	26,540	-0.02%
2021/05/06	10	26.56	1	26.50	26.60	9	26,979	0.03%
2021/05/05	7	26.16	2	26.25	26.30	5	27,096	0.02%
2021/05/04	11	26.22	7	26.14	26.25	4	27,266	0.01%
2021/05/03	38.4	26.73	5.5	26.77	26.60	32.9	26,904	0.12%
2021/04/29	5	26.81	1	26.90	26.95	4	27,035	0.01%
2021/04/28	6	26.88	1	26.90	26.95	5	27,148	0.02%
2021/04/27	18	26.90	7.4	26.93	27.00	10.6	27,701	0.04%
2021/04/26	21	26.94	35.3	26.98	27.00	-14.2	27,763	-0.05%
2021/04/23	106	26.70	10	26.67	26.80	96	27,879	0.34%	大買/
2021/04/22	23	26.89	104	26.90	26.85	-81	27,868	-0.29%	大賣/
2021/04/21	2	27.00	15	27.02	27.00	-13	27,647	-0.05%
2021/04/20	27	27.11	4	27.14	27.20	23	27,540	0.08%
2021/04/19	6	27.09	15	27.06	27.25	-9	27,496	-0.03%
2021/04/16	3	26.85	14	26.80	26.95	-11	27,294	-0.04%
2021/04/15	38.1	26.80	34.6	26.76	26.90	3.5	27,286	0.01%
2021/04/14	1.1	26.35	33.1	26.28	26.35	-32	26,924	-0.12%
2021/04/13	26	26.25	14	26.21	26.25	12	26,728	0.04%
2021/04/12	31	26.10	8	26.11	26.20	23	26,557	0.09%
2021/04/09	10	26.20	5	26.18	26.15	5	26,466	0.02%
2021/04/08	2	26.10	17	26.14	26.20	-15	26,487	-0.06%
2021/04/07	9.9	26.14	115	26.15	26.15	-105.1	26,720	-0.39%	大賣/鉅額交易
2021/04/06	3	26.15	171.7	26.07	26.10	-168.7	26,731	-0.63%	大賣/鉅額交易
2021/04/01	11.2	26.10	5	26.10	26.10	6.2	26,703	0.02%
2021/03/31	20.6	26.10	2.1	26.15	26.10	18.5	26,666	0.07%
2021/03/30	53	26.10	0	0.00	26.20	53	26,416	0.20%
2021/03/29	13.7	26.20	3	26.18	26.20	10.7	26,210	0.04%
2021/03/26	5.5	26.05	0.2	26.15	26.20	5.3	26,057	0.02%
2021/03/25	15.9	26.04	13	26.04	26.05	2.9	25,970	0.01%
2021/03/24	107	25.95	2	25.95	26.00	105	25,933	0.40%	大買/鉅額交易
2021/03/23	18.7	25.98	1	26.00	25.90	17.7	26,008	0.07%
2021/03/22	14	25.89	2	25.90	25.95	12	25,951	0.05%
2021/03/19	15	25.95	0	0.00	26.05	15	26,046	0.06%
2021/03/18	10.4	26.10	4	26.11	26.10	6.4	25,737	0.02%
2021/03/17	8	26.11	15	26.15	26.00	-7	25,731	-0.03%
2021/03/16	6	26.18	13.2	26.19	26.20	-7.2	25,656	-0.03%
2021/03/15	18.6	26.03	9	26.04	26.10	9.6	25,622	0.04%
2021/03/12	3.1	25.80	1	25.90	25.95	2.1	25,843	0.01%
2021/03/11	5	26.01	3	26.10	25.90	2	25,925	0.01%
2021/03/10	16	25.90	14	26.00	26.00	2	25,775	0.01%
2021/03/09	2	25.40	11	25.64	25.70	-9	25,339	-0.04%
2021/03/08	0	0.00	7	25.26	25.15	-7	25,064	-0.03%
2021/03/05	2	24.95	2	25.20	25.05	0	25,058	0.00%
2021/03/04	5	25.06	1.1	25.15	25.10	3.9	25,593	0.02%
2021/03/03	5	25.23	1	25.30	25.25	4	25,461	0.02%
2021/03/02	4	25.21	19.8	25.28	25.15	-15.8	25,283	-0.06%
2021/02/26	8	25.27	15	25.40	25.25	-7	25,295	-0.03%
2021/02/25	0	0.00	27.2	25.60	25.75	-27.2	24,685	-0.11%
2021/02/24	14	25.49	16	25.40	25.35	-2	24,484	-0.01%
2021/02/23	2.1	24.98	11	25.06	25.25	-8.9	24,729	-0.04%
2021/02/22	7.2	24.90	1	24.85	24.85	6.2	24,809	0.02%
2021/02/19	24	24.77	6	24.85	24.90	18	25,091	0.07%
2021/02/18	105	24.85	0.1	25.00	24.90	104.9	25,108	0.42%	大買/鉅額交易
2021/02/17	0	0.00	29.6	24.73	24.70	-29.6	25,169	-0.12%
2021/02/05	6	24.00	4	24.10	24.10	2	24,668	0.01%
2021/02/04	3.3	23.96	19	23.92	24.00	-15.7	24,738	-0.06%
2021/02/03	10	24.03	0	0.00	23.95	10	25,528	0.04%
2021/02/02	10	24.08	20	24.05	24.10	-10	25,657	-0.04%
2021/02/01	17	23.81	10.6	23.91	23.90	6.4	25,792	0.02%
2021/01/29	35.1	23.83	0	0.00	23.60	35.1	25,749	0.14%
2021/01/28	23	24.01	0.2	24.10	24.00	22.8	24,919	0.09%
2021/01/27	30.4	24.24	1	24.35	24.20	29.4	24,495	0.12%
2021/01/26	14	24.11	2	24.13	24.10	12	24,330	0.05%
2021/01/25	18	24.15	15.5	24.15	24.25	2.5	24,011	0.01%
2021/01/22	51.1	24.31	55.6	24.30	24.30	-4.5	24,061	-0.02%
2021/01/21	25.8	24.53	2	24.50	24.50	23.8	23,998	0.10%
2021/01/20	45.5	24.67	12	24.65	24.55	33.5	23,734	0.14%
2021/01/19	27.1	24.89	5	24.90	24.90	22.1	23,204	0.10%
2021/01/18	30	24.89	51	24.90	24.90	-21	23,246	-0.09%
2021/01/15	4	25.05	8	25.14	25.00	-4	23,093	-0.02%
2021/01/14	3	25.18	11	25.19	25.20	-8	23,056	-0.03%
2021/01/13	3	25.35	1	25.35	25.30	2	23,141	0.01%
2021/01/12	1	25.25	0	0.00	25.30	1	23,295	0.00%
2021/01/11	2	25.35	3	25.45	25.50	-1	23,462	0.00%
2021/01/08	6.5	25.26	33	25.20	25.50	-26.5	23,573	-0.11%
2021/01/07	0	0.00	6	25.25	25.20	-6	23,465	-0.03%
2021/01/06	13.2	25.13	3	25.20	25.20	10.2	23,392	0.04%
2021/01/05	2	25.20	3	25.23	25.30	-1	23,250	0.00%
2021/01/04	3	25.40	3	25.43	25.35	0	23,389	0.00%
2020/12/31	2	25.65	51	25.45	25.55	-49	23,478	-0.21%
2020/12/30	9	25.39	59	25.30	25.70	-50	23,358	-0.21%
2020/12/29	1.6	24.97	4	24.96	25.00	-2.4	23,076	-0.01%
2020/12/28	14	24.94	6.4	24.93	24.95	7.6	23,218	0.03%
2020/12/25	58.1	25.00	12	25.00	25.00	46.1	23,198	0.20%
2020/12/24	20	25.05	0.2	25.05	24.95	19.8	23,221	0.09%
2020/12/23	8	25.00	1	24.95	24.95	7	23,360	0.03%
2020/12/22	7.5	25.07	0	0.00	25.00	7.5	23,614	0.03%
2020/12/21	1	25.05	1	25.25	25.30	0	24,413	0.00%
2020/12/18	2	25.18	18.7	25.32	25.15	-16.7	24,630	-0.07%
2020/12/17	0.2	25.30	97.2	25.30	25.30	-96.9	25,044	-0.39%
2020/12/16	0	0.00	4.2	25.21	25.25	-4.2	25,276	-0.02%
2020/12/15	21.6	24.89	23	24.86	24.85	-1.4	25,416	-0.01%
2020/12/14	59	25.00	2.2	25.06	25.00	56.8	25,176	0.23%
2020/12/11	5	25.13	4	25.16	25.10	1	25,001	0.00%
2020/12/10	27	25.02	33.4	25.00	25.00	-6.4	24,867	-0.03%
2020/12/09	19.4	25.08	2.1	25.00	25.10	17.3	24,773	0.07%
2020/12/08	8	24.98	0	0.00	25.05	8	24,550	0.03%
2020/12/07	11	25.20	4	25.25	25.15	7	24,111	0.03%
2020/12/04	1	25.25	5	25.30	25.40	-4	24,198	-0.02%
2020/12/03	6	25.25	4	25.30	25.25	2	24,136	0.01%
2020/12/02	11	25.20	2.6	25.19	25.30	8.4	24,269	0.03%
2020/12/01	63	25.20	12	25.24	25.30	51	24,275	0.21%
2020/11/30	15	25.33	12	25.42	25.15	3	24,224	0.01%
2020/11/27	77	25.44	0	0.00	25.45	77	24,017	0.32%
2020/11/26	2	25.40	11	25.41	25.55	-9	24,056	-0.04%
2020/11/25	15	25.51	7	25.60	25.40	8	24,236	0.03%
2020/11/24	0	0.00	12	25.70	25.75	-12	24,014	-0.05%
2020/11/23	6	25.60	0	0.00	25.60	6	23,973	0.03%
2020/11/20	24.3	25.42	13	25.44	25.35	11.3	23,919	0.05%
2020/11/19	22.8	25.54	19.1	25.50	25.65	3.7	23,463	0.02%
2020/11/18	12	25.88	1	26.00	25.85	11	23,071	0.05%
2020/11/17	11	26.00	1	26.00	26.10	10	22,736	0.04%
2020/11/16	58	26.10	2	26.03	26.15	56	23,108	0.24%
2020/11/13	52	25.95	11	26.10	26.10	41	23,188	0.18%
2020/11/12	9	26.09	3	26.08	26.15	6	23,264	0.03%
2020/11/11	29	26.36	31	26.20	26.50	-2	23,204	-0.01%
2020/11/10	4	25.69	23.4	25.76	25.80	-19.4	22,260	-0.09%
2020/11/09	44	25.25	12.9	25.37	25.45	31.1	21,970	0.14%
2020/11/06	2	25.05	4.4	25.19	25.30	-2.4	21,709	-0.01%
2020/11/05	11	24.95	3.2	25.01	25.05	7.8	21,637	0.04%
2020/11/04	23	24.92	2	24.80	24.85	21	21,638	0.10%
2020/11/03	3.9	24.78	13	24.74	24.90	-9.1	21,556	-0.04%
2020/11/02	10	24.36	0	0.00	24.60	10	21,661	0.05%
2020/10/30	17.3	24.25	0	0.00	24.30	17.3	21,827	0.08%
2020/10/29	29	24.46	11.6	24.46	24.35	17.4	21,638	0.08%
2020/10/28	5	24.70	6	24.66	24.70	-1	21,705	0.00%
2020/10/27	8.5	24.75	0	0.00	24.75	8.5	21,812	0.04%
2020/10/26	64	24.88	1.2	25.04	24.95	62.8	22,009	0.29%
2020/10/23	5	24.78	1	24.70	24.75	4	22,506	0.02%
2020/10/22	7	24.62	13.2	24.61	24.80	-6.2	25,008	-0.02%
2020/10/21	22	24.55	0	0.00	24.50	22	26,046	0.08%
2020/10/20	12	24.59	1.1	24.61	24.70	10.9	26,460	0.04%
2020/10/19	19	24.79	1	24.80	24.75	18	26,540	0.07%
2020/10/16	18	24.91	0	0.00	24.90	18	26,756	0.07%
2020/10/15	16.5	24.97	11	25.00	25.05	5.5	26,830	0.02%
2020/10/14	16	25.12	23.2	25.15	25.15	-7.2	26,846	-0.03%
2020/10/13	16	25.18	2	25.15	25.15	14	27,029	0.05%
2020/10/12	5.4	25.17	4.1	25.34	25.35	1.3	27,217	0.00%
2020/10/08	12	25.39	109	25.30	25.35	-97	27,219	-0.36%	大賣/
2020/10/07	19.6	25.62	0.8	25.75	25.60	18.8	27,207	0.07%
2020/10/06	11	25.79	3	25.73	25.75	8	27,617	0.03%
2020/10/05	19	25.53	0	0.00	25.45	19	27,813	0.07%
2020/09/30	3	25.75	0	0.00	25.60	3	27,790	0.01%
2020/09/29	8	25.83	1	25.80	25.80	7	27,958	0.03%
2020/09/28	22	25.83	11.8	25.79	25.90	10.2	28,192	0.04%
2020/09/25	10	25.29	24	25.35	25.30	-14	28,384	-0.05%
2020/09/24	51.2	24.98	6	25.03	24.90	45.2	28,287	0.16%
2020/09/23	14.3	25.55	0	0.00	25.55	14.3	27,546	0.05%
2020/09/22	50.5	25.70	55	25.69	25.60	-4.5	27,331	-0.02%
2020/09/21	29	26.17	13.2	26.21	26.05	15.8	27,043	0.06%
2020/09/18	3.2	26.52	0	0.00	26.40	3.2	26,918	0.01%
2020/09/17	15	26.51	1	26.60	26.60	14	26,755	0.05%
2020/09/16	51	26.60	2	26.65	26.70	49	26,831	0.18%
2020/09/14	6.8	26.58	2	26.60	26.60	4.8	27,256	0.02%
2020/09/11	4.2	26.62	0	0.00	26.70	4.2	27,304	0.02%
2020/09/10	11.1	26.70	23.2	26.61	26.70	-12.1	27,557	-0.04%
2020/09/09	17	26.34	50	26.41	26.60	-33	27,873	-0.12%
2020/09/08	22.1	26.56	11	26.55	26.60	11.1	27,947	0.04%
2020/09/07	8	26.64	2	26.68	26.70	6	28,718	0.02%
2020/09/04	12.6	26.67	60	26.70	26.65	-47.4	29,062	-0.16%
2020/09/03	20	26.83	1.5	26.85	26.85	18.5	29,103	0.06%
2020/09/02	38.2	26.90	14.5	27.00	26.90	23.7	29,261	0.08%
2020/09/01	12	27.03	2	27.20	27.20	10	29,059	0.03%
2020/08/31	2	27.10	0.3	27.25	27.20	1.7	29,157	0.01%
2020/08/28	10	27.20	14.1	27.18	27.20	-4.1	29,474	-0.01%
2020/08/27	4	27.15	3.5	27.31	27.20	0.5	29,939	0.00%
2020/08/26	1.1	27.31	1.7	27.38	27.35	-0.5	30,396	0.00%
2020/08/25	0	0.00	2	27.10	27.25	-2	30,506	-0.01%
2020/08/24	11	27.15	0	0.00	27.05	11	31,756	0.03%
2020/08/21	8	27.24	38	27.38	27.40	-30	32,195	-0.09%
2020/08/20	9	27.11	30.2	27.06	27.05	-21.2	32,276	-0.07%
2020/08/19	12.7	27.73	6	27.73	27.55	6.7	32,031	0.02%
2020/08/18	0	0.00	11	27.26	27.50	-11	31,835	-0.03%
2020/08/17	10	26.90	7.2	27.03	27.10	2.8	32,140	0.01%
2020/08/14	9	26.89	8	26.87	26.95	1	32,209	0.00%
2020/08/13	6.7	26.97	22	26.96	27.00	-15.3	32,374	-0.05%
2020/08/12	12	26.83	41	26.85	26.85	-29	32,598	-0.09%
2020/08/11	1	26.90	0	0.00	26.85	1	32,816	0.00%
2020/08/10	8	26.87	0.9	27.10	26.85	7.1	32,858	0.02%
2020/08/07	7	26.95	1	26.95	26.90	6	32,913	0.02%
2020/08/06	11	26.92	2	26.95	27.00	9	33,007	0.03%
2020/08/05	10.4	27.00	0	0.00	26.90	10.4	33,092	0.03%
2020/08/04	4	27.04	25	27.00	27.10	-21	33,189	-0.06%
2020/08/03	21	26.91	5	26.94	26.80	16	33,177	0.05%
2020/07/31	23	27.19	12	27.15	27.10	11	32,897	0.03%
2020/07/30	9	27.16	1	27.20	27.25	8	32,868	0.02%
2020/07/29	10	27.34	33	27.38	27.20	-23	32,705	-0.07%
2020/07/28	40	26.58	47	26.76	26.95	-7	32,413	-0.02%
2020/07/27	56	28.93	56	28.94	28.95	0	30,383	0.00%
2020/07/24	38	28.93	7	28.96	28.95	31	29,551	0.10%
2020/07/23	4	29.08	185	29.05	29.10	-181	29,042	-0.62%	大賣/鉅額交易
2020/07/22	29	29.13	14.6	29.08	29.20	14.4	28,988	0.05%
2020/07/21	4	29.23	0	0.00	29.25	4	28,612	0.01%
2020/07/20	1	29.15	11	29.20	29.25	-10	28,624	-0.03%
2020/07/17	7.5	29.19	5	29.11	29.15	2.5	28,770	0.01%
2020/07/16	19	28.95	6	28.98	28.95	13	29,162	0.04%
2020/07/15	27	28.90	7	28.96	28.85	20	29,174	0.07%
2020/07/14	10.4	28.83	20.7	28.84	28.80	-10.3	29,484	-0.04%
2020/07/13	7	28.66	43	28.68	28.80	-36	29,705	-0.12%
2020/07/10	43.2	28.24	75.3	28.12	28.30	-32.1	29,897	-0.11%
2020/07/09	28.6	28.53	19	28.43	28.30	9.6	30,300	0.03%
2020/07/08	1	28.35	2.9	28.42	28.45	-1.9	30,544	-0.01%
2020/07/07	10	28.36	2	28.40	28.30	8	30,728	0.03%
2020/07/06	2	28.40	16	28.30	28.40	-14	31,080	-0.05%
2020/07/03	52	28.07	21.5	28.10	28.10	30.5	31,273	0.10%
2020/07/02	2	28.00	46	28.03	28.05	-44	31,621	-0.14%
2020/07/01	5	27.95	5	28.00	28.00	0	32,269	0.00%
2020/06/30	4	27.79	14	27.79	27.80	-10	32,596	-0.03%
2020/06/29	38	27.76	0	0.00	27.80	38	32,870	0.12%
2020/06/24	7	28.00	6	28.03	27.95	1	33,276	0.00%
2020/06/23	27	27.75	27	27.94	27.95	0	34,143	0.00%
2020/06/22	3	27.72	0	0.00	27.80	3	34,936	0.01%
2020/06/19	8	27.80	1	27.95	27.80	7	36,670	0.02%
2020/06/18	0	0.00	12	27.96	28.00	-12	37,548	-0.03%
2020/06/17	18	27.99	7	28.05	28.05	11	38,448	0.03%
2020/06/16	1	28.10	43	28.12	28.05	-42	41,134	-0.10%
2020/06/15	27	27.67	1	27.65	27.50	26	44,287	0.06%
2020/06/12	57	27.62	72	27.52	27.65	-15	46,443	-0.03%
2020/06/11	51	28.17	29.2	28.37	28.00	21.8	48,087	0.05%
2020/06/10	9	28.25	32	28.30	28.35	-23	48,827	-0.05%
2020/06/09	1	28.00	57	28.13	28.20	-56	50,493	-0.11%
2020/06/08	34	28.05	8	28.09	28.10	26	52,153	0.05%
2020/06/05	38	28.00	30	28.00	28.00	8	52,394	0.02%
2020/06/04	21	28.11	5	28.02	28.10	16	52,914	0.03%
2020/06/03	51	28.08	42	28.13	28.20	9	53,442	0.02%
2020/06/02	55	27.49	39	27.38	27.55	16	53,144	0.03%
2020/06/01	5	26.99	4	27.06	27.05	1	52,883	0.00%
2020/05/29	3	26.82	1	26.80	26.65	2	52,809	0.00%
2020/05/28	42	26.83	0	0.00	26.80	42	51,720	0.08%
2020/05/27	58	26.93	1	26.90	26.95	57	51,943	0.11%
2020/05/26	10	27.00	1	27.05	26.90	9	52,311	0.02%
2020/05/25	3	26.67	10	26.78	26.85	-7	52,400	-0.01%
2020/05/22	59	26.82	5	26.80	26.75	54	52,542	0.10%
2020/05/21	39	26.97	3	27.10	27.00	36	52,286	0.07%
2020/05/20	47	27.08	1	27.10	27.00	46	52,172	0.09%
2020/05/19	17	26.99	4	27.00	26.90	13	52,337	0.02%
2020/05/18	10	26.89	0	0.00	26.80	10	52,591	0.02%
2020/05/15	5	26.94	5.4	26.91	26.95	-0.4	52,388	0.00%
2020/05/14	16	26.90	22	26.86	26.90	-6	52,322	-0.01%
2020/05/13	2	27.08	1.6	27.14	27.15	0.4	52,245	0.00%
2020/05/12	9	26.91	0	0.00	26.85	9	52,304	0.02%
2020/05/11	53	27.10	53	27.10	27.05	0	52,086	0.00%
2020/05/08	17	26.90	0	0.00	26.85	17	51,777	0.03%
2020/05/07	19	26.92	0	0.00	26.80	19	51,779	0.04%
2020/05/06	54	26.70	0	0.00	26.85	54	51,838	0.10%
2020/05/05	10	27.00	11	26.91	26.85	-1	51,890	0.00%
2020/05/04	60	26.83	21	26.80	26.80	39	52,065	0.07%
2020/04/30	106	27.25	82	27.25	27.30	24	51,954	0.05%	大買/
2020/04/29	16.8	26.77	9	26.74	26.75	7.8	51,951	0.01%
2020/04/27	22	26.04	6.1	26.08	26.20	15.9	53,523	0.03%
2020/04/24	1	25.65	0	0.00	25.70	1	53,499	0.00%
2020/04/23	61	25.45	12	25.77	25.50	49	53,577	0.09%
2020/04/22	28	25.36	79.7	25.23	25.35	-51.7	53,322	-0.10%
2020/04/21	11	25.64	0	0.00	25.60	11	53,060	0.02%
2020/04/20	24	26.13	11	26.10	26.20	13	52,741	0.02%
2020/04/17	20	26.34	11	26.70	26.30	9	52,728	0.02%
2020/04/16	14	26.36	10	26.35	26.40	4	52,423	0.01%
2020/04/15	5	26.45	22	26.55	26.65	-17	52,003	-0.03%
2020/04/14	5	26.20	105	25.96	26.05	-100	51,453	-0.19%	大賣/
2020/04/13	5	25.53	115	25.55	25.50	-110	50,789	-0.22%	大賣/鉅額交易
2020/04/10	29	25.85	103	25.70	25.85	-74	50,395	-0.15%	大賣/
2020/04/09	171.2	25.45	46	25.53	25.50	125.2	50,027	0.25%	大買/鉅額交易
2020/04/08	12.8	24.86	21	24.75	25.00	-8.2	49,387	-0.02%
2020/04/07	12	24.49	70	24.52	24.60	-58	48,829	-0.12%
2020/04/06	14	24.14	2.5	23.99	24.25	11.5	48,303	0.02%
2020/04/01	77	24.31	15	24.27	24.25	62	47,488	0.13%
2020/03/31	13	24.30	29	24.31	24.25	-16	47,045	-0.03%
2020/03/30	12	23.78	37	23.97	24.10	-25	46,440	-0.05%
2020/03/27	46.1	24.34	29	24.46	24.20	17.1	45,793	0.04%
2020/03/26	52.3	23.88	157	24.06	24.10	-104.7	44,854	-0.23%	大賣/鉅額交易
2020/03/25	50	24.25	38	24.16	24.20	12	44,137	0.03%
2020/03/24	42	22.80	18	22.55	22.55	24	42,342	0.06%
2020/03/23	96	21.21	20	20.82	21.20	76	41,251	0.18%
2020/03/20	128	21.21	151	21.00	22.00	-23	40,385	-0.06%	大買/大賣/
2020/03/19	185.5	20.12	43.7	20.13	20.00	141.7	37,521	0.38%	大買/鉅額交易
2020/03/18	264.1	22.62	15	22.49	22.20	249.1	34,172	0.73%	大買/鉅額交易
2020/03/17	114.2	23.85	39.4	23.84	23.55	74.8	31,722	0.24%	大買/
2020/03/16	79	25.64	14	25.59	25.20	65	29,142	0.22%
2020/03/13	113	25.47	79.5	25.68	26.50	33.5	27,814	0.12%	大買/
2020/03/12	69.2	27.15	124.8	27.11	27.05	-55.7	25,814	-0.22%	大賣/
2020/03/11	17	27.97	2	27.95	27.80	15	23,779	0.06%
2020/03/10	21	27.66	4.3	27.94	28.00	16.7	23,290	0.07%
2020/03/09	60	28.34	45	28.51	28.15	15	22,550	0.07%
2020/03/06	4	29.10	0	0.00	29.10	4	21,517	0.02%
2020/03/05	8	29.28	16	29.34	29.50	-8	21,338	-0.04%
2020/03/04	14.1	28.68	9.4	28.78	29.00	4.7	21,176	0.02%
2020/03/03	37.2	28.98	3	29.25	28.80	34.2	20,984	0.16%
2020/03/02	74.5	28.65	14	28.71	28.65	60.5	20,932	0.29%
2020/02/27	19.7	29.09	61	29.23	29.05	-41.3	20,703	-0.20%
2020/02/26	8	29.31	100	29.25	29.30	-92	20,238	-0.45%
2020/02/25	2.2	29.10	57	29.32	29.55	-54.8	19,898	-0.28%
2020/02/24	34	29.63	0.4	29.65	29.50	33.6	19,823	0.17%
2020/02/21	11.1	29.90	11.4	29.90	29.85	-0.3	19,619	0.00%
2020/02/20	16	30.13	10	30.11	30.00	6	19,522	0.03%
2020/02/19	5	29.66	14	29.75	29.85	-9	19,144	-0.05%
2020/02/18	3	29.00	7	29.10	29.10	-4	18,671	-0.02%
2020/02/17	18	28.85	1	28.90	29.00	17	18,647	0.09%
2020/02/14	44	28.90	1	28.85	28.90	43	18,642	0.23%
2020/02/13	4	29.01	12	29.01	29.00	-8	18,620	-0.04%
2020/02/12	4	28.79	2	28.85	28.75	2	18,683	0.01%
2020/02/11	15	28.77	0	0.00	28.75	15	18,687	0.08%
2020/02/10	1	28.35	0	0.00	28.70	1	18,861	0.01%
2020/02/07	22	28.73	16.7	28.75	28.70	5.3	18,737	0.03%
2020/02/06	4	29.03	4	29.10	29.10	0	18,665	0.00%
2020/02/05	130	28.60	20	28.80	28.85	110	18,499	0.59%	大買/鉅額交易
2020/02/04	1	28.65	52	28.44	28.65	-51	18,357	-0.28%
2020/02/03	16	27.56	5	27.53	28.05	11	18,545	0.06%
2020/01/31	24	28.25	3	28.38	28.10	21	18,420	0.11%
2020/01/30	70	28.25	149	28.18	28.10	-79	17,785	-0.44%	大賣/
2020/01/20	17	29.08	1	29.30	29.30	16	16,237	0.10%
2020/01/17	54	28.85	1.7	28.94	29.00	52.3	15,991	0.33%
2020/01/16	38	28.74	0	0.00	28.85	38	15,868	0.24%
2020/01/15	2	28.58	0	0.00	28.60	2	15,794	0.01%
2020/01/14	7	28.70	12	28.76	28.65	-5	15,721	-0.03%
2020/01/13	26	28.29	17	28.43	28.55	9	15,440	0.06%
2020/01/10	50	28.05	1	28.10	28.10	49	15,239	0.32%
2020/01/09	0	0.00	5	27.86	27.90	-5	15,069	-0.03%
2020/01/08	12	27.75	0	0.00	27.70	12	15,230	0.08%
2020/01/07	1	27.70	10.9	27.71	27.80	-9.9	15,216	-0.06%
2020/01/06	2	27.80	5	27.80	27.80	-3	15,294	-0.02%
2020/01/02	4	27.85	12	27.87	27.95	-8	15,482	-0.05%
2019/12/30	0	0.00	1	27.95	28.00	-1	15,516	-0.01%
2019/12/27	1.1	27.90	3	27.93	27.95	-1.9	15,529	-0.01%
2019/12/26	3	27.88	5	27.90	27.85	-2	15,592	-0.01%
2019/12/25	0	0.00	5	27.90	27.90	-5	15,758	-0.03%
2019/12/24	1	27.85	3	27.90	27.90	-2	15,911	-0.01%
2019/12/23	2	27.75	1	27.75	27.90	1	15,950	0.01%
2019/12/20	3	27.70	12	27.80	27.75	-9	15,979	-0.06%
2019/12/19	8	27.74	0	0.00	27.75	8	15,914	0.05%
2019/12/18	5	27.75	3	27.78	27.85	2	15,907	0.01%
2019/12/17	3	27.60	63.1	27.75	27.75	-60.1	16,078	-0.37%
2019/12/16	30	27.65	9	27.67	27.60	21	16,049	0.13%
2019/12/13	0	0.00	4	27.50	27.55	-4	16,073	-0.02%
2019/12/12	5	27.45	15.4	27.46	27.40	-10.4	16,057	-0.06%
2019/12/11	0	0.00	1	27.30	27.30	-1	16,098	-0.01%
2019/12/10	0	0.00	2	27.28	27.30	-2	16,264	-0.01%
2019/12/09	6	27.16	0	0.00	27.25	6	16,537	0.04%
2019/12/05	2	27.15	3	27.45	27.15	-1	17,289	-0.01%
2019/12/04	4.1	27.12	2	27.25	27.25	2.1	17,203	0.01%
2019/12/03	1	27.35	2	27.38	27.35	-1	17,190	-0.01%
2019/11/29	22	27.08	2	27.05	27.05	20	17,281	0.12%
2019/11/28	13	27.20	0	0.00	27.15	13	17,242	0.08%
2019/11/27	5	27.16	50	27.30	27.30	-45	17,356	-0.26%
2019/11/26	0	0.00	40	27.39	27.20	-40	17,278	-0.23%
2019/11/25	188	27.15	0	0.00	27.15	188	16,797	1.12%	大買/鉅額交易
2019/11/22	15	27.20	0	0.00	27.30	15	16,888	0.09%
2019/11/21	19	27.26	4	27.25	27.35	15	16,943	0.09%
2019/11/20	53	27.51	0	0.00	27.55	53	16,831	0.31%
2019/11/19	1	27.45	4	27.60	27.65	-3	16,890	-0.02%
2019/11/18	0	0.00	7	27.43	27.50	-7	16,975	-0.04%
2019/11/15	0	0.00	7	27.32	27.25	-7	17,072	-0.04%
2019/11/14	10	27.07	5	27.09	27.05	5	17,235	0.03%
2019/11/13	26	27.25	0.1	27.25	27.15	25.9	17,353	0.15%
2019/11/12	49	27.31	1	27.30	27.25	48	17,339	0.28%
2019/11/11	8	27.28	10	27.25	27.30	-2	17,327	-0.01%
2019/11/08	0	0.00	3	27.80	27.60	-3	17,195	-0.02%
2019/11/07	13.3	27.71	2	27.60	27.60	11.3	17,273	0.07%
2019/11/06	3	27.82	3	27.95	27.95	0	17,197	0.00%
2019/11/05	14	27.81	9	27.83	27.90	5	17,289	0.03%
2019/11/04	4	27.65	48	27.74	27.75	-44	17,563	-0.25%
2019/11/01	36	27.28	0	0.00	27.50	36	17,925	0.20%
2019/10/31	36	27.64	12.1	27.73	27.55	23.9	18,214	0.13%
2019/10/30	3	27.12	36	27.33	27.40	-33	18,214	-0.18%
2019/10/29	9	26.85	1	26.90	26.90	8	18,010	0.04%
2019/10/28	7	26.75	5	26.75	26.80	2	18,203	0.01%
2019/10/25	6	26.65	5.1	26.65	26.70	0.9	18,649	0.00%
2019/10/24	1	26.55	35.4	26.60	26.70	-34.4	19,125	-0.18%
2019/10/23	4	26.38	5	26.40	26.35	-1	20,671	0.00%
2019/10/22	1.4	26.38	0	0.00	26.55	1.4	21,359	0.01%
2019/10/21	12	26.30	21	26.33	26.30	-9	21,715	-0.04%
2019/10/18	5	26.32	4	26.39	26.40	1	22,047	0.00%
2019/10/17	13	26.44	1	26.35	26.35	12	22,112	0.05%
2019/10/16	4	26.39	8	26.38	26.40	-4	22,101	-0.02%
2019/10/15	10	26.25	0	0.00	26.40	10	22,027	0.05%
2019/10/14	15	26.34	0	0.00	26.30	15	22,065	0.07%
2019/10/09	1	26.25	2.7	26.20	26.25	-1.7	22,129	-0.01%
2019/10/08	20	26.35	20	26.60	26.30	0	22,168	0.00%
2019/10/07	0	0.00	25	26.25	26.25	-25	22,494	-0.11%
2019/10/04	1	26.20	0	0.00	26.15	1	22,638	0.00%
2019/10/03	0	0.00	3.1	26.24	26.20	-3.1	22,613	-0.01%
2019/10/02	0	0.00	20	26.40	26.40	-20	22,580	-0.09%
2019/10/01	0	26.55	5	26.45	26.50	-5	22,573	-0.02%
2019/09/27	8	26.28	1	26.25	26.25	7	22,506	0.03%
2019/09/26	4	26.44	0	0.00	26.40	4	22,495	0.02%
2019/09/25	4	26.58	0	0.00	26.55	4	22,583	0.02%
2019/09/24	11	26.64	0.2	26.75	26.75	10.8	22,930	0.05%
2019/09/23	20	26.75	2	26.75	26.60	18	23,043	0.08%
2019/09/20	11	26.55	3.4	26.65	26.80	7.6	23,223	0.03%
2019/09/19	7	26.45	0.2	26.60	26.60	6.8	22,928	0.03%
2019/09/18	2	26.50	0	0.00	26.60	2	22,929	0.01%
2019/09/17	0	0.00	1	26.15	26.35	-1	22,955	0.00%
2019/09/16	6	26.44	0	0.00	26.35	6	23,115	0.03%
2019/09/12	4	26.54	3	26.50	26.40	1	23,217	0.00%
2019/09/11	0	0.00	21	26.50	26.55	-21	23,404	-0.09%
2019/09/10	113	26.41	33.1	26.45	26.50	79.9	23,314	0.34%	大買/
2019/09/09	9	25.93	1	26.00	25.95	8	23,108	0.03%
2019/09/06	0	0.00	45.3	25.40	25.50	-45.3	23,148	-0.20%
2019/09/05	5	25.28	1.4	25.45	25.35	3.6	23,710	0.02%
2019/09/04	4	25.35	0.1	25.50	25.30	3.9	25,069	0.02%
2019/09/03	4	25.66	5	25.65	25.50	-1	26,001	0.00%
2019/09/02	1	25.35	13.7	25.47	25.40	-12.7	26,062	-0.05%
2019/08/30	2	25.25	2	25.18	25.25	0	26,219	0.00%
2019/08/29	0	0.00	0.3	25.05	24.95	-0.3	26,212	0.00%
2019/08/28	1	24.95	15.1	25.03	24.95	-14.1	26,278	-0.05%
2019/08/27	0	0.00	1	25.00	24.90	-1	26,610	0.00%
2019/08/26	9	24.74	10	24.70	24.75	-1	26,731	0.00%
2019/08/23	5	24.80	7	24.86	24.95	-2	27,028	-0.01%
2019/08/22	12.1	24.91	28	25.05	24.85	-15.9	27,080	-0.06%
2019/08/21	6.4	25.08	0	0.00	25.00	6.4	27,472	0.02%
2019/08/20	2.1	25.30	0	0.00	25.25	2.1	27,503	0.01%
2019/08/19	0	0.00	11	25.31	25.40	-11	27,585	-0.04%
2019/08/16	2	24.85	0	0.00	25.10	2	27,509	0.01%
2019/08/15	4	24.89	0	0.00	24.95	4	27,574	0.01%
2019/08/14	3	25.15	10	25.05	25.05	-7	28,148	-0.02%
2019/08/13	19	25.00	0	0.00	24.95	19	28,151	0.07%
2019/08/08	1	25.10	11	25.20	25.25	-10	28,093	-0.04%
2019/08/07	14.4	24.95	8	24.88	24.95	6.4	28,051	0.02%
2019/08/06	5	24.65	53	24.63	25.00	-48	28,144	-0.17%
2019/08/05	18	25.03	9	24.91	25.00	9	27,843	0.03%
2019/08/02	6	25.19	12	25.17	25.25	-6	27,540	-0.02%
2019/08/01	31	25.65	0	0.00	25.60	31	27,284	0.11%
2019/07/31	4	25.81	7	25.82	26.00	-3	26,895	-0.01%
2019/07/30	16	25.68	4.5	25.71	25.65	11.5	26,736	0.04%
2019/07/29	54.1	25.86	24	25.88	25.85	30.1	26,960	0.11%
2019/07/26	42.8	26.13	0	0.00	26.15	42.8	26,721	0.16%
2019/07/25	58	26.55	37.2	26.32	26.30	20.8	26,367	0.08%
2019/07/24	54.5	28.18	21	28.08	28.10	33.5	24,865	0.13%
2019/07/23	66	28.00	9	28.00	28.10	57	24,492	0.23%
2019/07/22	4	27.94	10	27.99	27.95	-6	24,260	-0.02%
2019/07/19	2	27.40	20	27.38	27.50	-18	23,851	-0.08%
2019/07/18	0	0.00	2	27.15	27.20	-2	23,830	-0.01%
2019/07/17	29	27.21	1	27.25	27.15	28	23,844	0.12%
2019/07/16	4	27.38	0.6	27.40	27.35	3.4	23,729	0.01%
2019/07/15	4	27.45	1	27.40	27.50	3	23,605	0.01%
2019/07/12	10	27.38	13	27.32	27.35	-3	23,437	-0.01%
2019/07/11	44	26.94	28.1	27.08	27.20	16	23,233	0.07%
2019/07/10	79	26.45	0	0.00	26.50	79	22,762	0.35%
2019/07/09	2.6	26.35	3	26.40	26.20	-0.4	22,823	0.00%
2019/07/08	3.1	26.30	10	26.30	26.35	-6.9	23,065	-0.03%
2019/07/05	76	26.45	0	0.00	26.45	76	23,175	0.33%
2019/07/04	0	0.00	2	26.30	26.40	-2	23,236	-0.01%
2019/07/03	7	25.84	0	0.00	26.10	7	23,491	0.03%
2019/07/02	19	25.84	0	0.00	25.90	19	23,672	0.08%
2019/07/01	21	25.90	1	26.00	26.00	20	23,789	0.08%
2019/06/28	49	26.03	0	0.00	26.00	49	23,488	0.21%
2019/06/27	10	26.27	1.1	26.31	26.35	8.9	23,380	0.04%
2019/06/26	13	26.32	0	0.00	26.30	13	23,307	0.06%
2019/06/24	80	26.15	0	0.00	26.50	80	23,674	0.34%
2019/06/21	0.4	26.30	6	26.30	26.25	-5.6	23,732	-0.02%
2019/06/20	6	26.29	2	26.40	26.30	4	23,667	0.02%
2019/06/19	4	26.23	1	26.35	26.35	3	23,701	0.01%
2019/06/18	3	25.93	3	25.90	25.95	0	23,540	0.00%
2019/06/17	6	26.01	3	26.10	25.90	3	23,709	0.01%
2019/06/14	11	25.94	16	25.82	25.90	-5	23,776	-0.02%
2019/06/13	10	25.54	3	25.65	25.55	7	24,075	0.03%
2019/06/12	47.3	25.63	140	25.53	25.80	-92.7	23,782	-0.39%	大賣/
2019/06/11	30	26.79	14	26.87	26.55	16	22,365	0.07%
2019/06/10	6	27.32	5	27.35	27.30	1	21,359	0.00%
2019/06/06	5	27.35	1	27.35	27.40	4	21,216	0.02%
2019/06/05	0	0.00	2	27.25	27.25	-2	21,017	-0.01%
2019/06/03	61	27.01	1	27.25	27.20	60	21,008	0.29%
2019/05/31	5.5	27.43	4.6	27.52	27.40	0.9	20,625	0.00%
2019/05/30	1.5	27.07	22.2	27.09	27.20	-20.7	20,292	-0.10%
2019/05/29	5	26.60	0	0.00	26.60	5	20,092	0.02%
2019/05/28	2.5	26.53	48.1	26.58	26.65	-45.5	20,048	-0.23%
2019/05/27	0	0.00	7	26.26	26.35	-7	19,647	-0.04%
2019/05/24	0	0.00	2	26.15	26.10	-2	19,623	-0.01%
2019/05/23	7	25.89	0	0.00	25.95	7	19,414	0.04%
2019/05/22	4	25.90	50	26.00	26.05	-46	19,294	-0.24%
2019/05/21	5	26.26	26	26.28	26.20	-21	19,193	-0.11%
2019/05/20	4	25.30	12	25.35	25.50	-8	18,601	-0.04%
2019/05/17	0	0.00	3	25.30	25.15	-3	18,585	-0.02%
2019/05/16	1	25.25	0	0.00	25.10	1	18,606	0.01%
2019/05/15	5	25.20	21	25.20	25.15	-16	18,588	-0.09%
2019/05/14	2	25.05	3	25.07	25.00	-1	18,916	-0.01%
2019/05/13	1	25.05	4	25.15	25.20	-3	18,807	-0.02%
2019/05/10	50	25.05	14	25.15	25.00	36	18,849	0.19%
2019/05/09	9	25.18	21	25.05	25.00	-12	18,933	-0.06%
2019/05/08	10	25.05	3.6	25.12	25.10	6.4	18,851	0.03%
2019/05/07	11	25.14	4	25.10	25.15	7	18,793	0.04%
2019/05/06	66.1	25.03	0.4	25.10	25.00	65.7	18,814	0.35%
2019/05/03	15	25.36	1	25.45	25.30	14	18,468	0.08%
2019/05/02	0.5	25.50	86.4	25.49	25.50	-85.9	18,253	-0.47%
2019/04/30	3	25.30	143	25.37	25.35	-140	18,221	-0.77%	大賣/鉅額交易
2019/04/29	89	25.25	15.8	25.38	25.40	73.2	18,211	0.40%
2019/04/26	21	24.72	6.8	24.69	24.75	14.2	17,998	0.08%
2019/04/25	0	0.00	1	24.30	24.25	-1	17,956	-0.01%
2019/04/24	63	24.25	1	24.35	24.25	62	17,982	0.34%
2019/04/23	2	24.25	0	0.00	24.25	2	17,987	0.01%
2019/04/22	2	24.15	0	0.00	24.20	2	17,908	0.01%
2019/04/18	3	23.90	11	23.94	24.00	-8	18,171	-0.04%
2019/04/16	0	0.00	1.4	23.95	23.90	-1.4	18,657	-0.01%
2019/04/15	3	23.70	1	23.90	24.00	2	18,807	0.01%
2019/04/12	1	23.85	12	23.80	23.85	-11	18,693	-0.06%
2019/04/11	1	23.90	0	0.00	23.90	1	18,397	0.01%
2019/04/10	21	23.90	5	23.95	24.00	16	18,284	0.09%
2019/04/09	2	24.00	0	0.00	24.00	2	18,336	0.01%
2019/04/03	3.1	23.90	10	23.90	24.00	-6.9	17,704	-0.04%
2019/04/02	9	23.89	0	24.00	24.00	9	17,400	0.05%
2019/04/01	1	23.95	3	23.87	23.85	-2	17,289	-0.01%
2019/03/29	2	23.75	0.1	23.75	23.75	1.9	17,047	0.01%
2019/03/27	54	23.50	1	23.55	23.45	53	16,785	0.32%
2019/03/26	21	23.50	8.1	23.55	23.55	12.9	16,543	0.08%
2019/03/25	64	23.45	0	0.00	23.45	64	16,759	0.38%
2019/03/22	53	23.40	28	23.45	23.60	25	16,503	0.15%
2019/03/21	2	23.28	5	23.33	23.35	-3	16,257	-0.02%
2019/03/20	516	23.26	9	23.28	23.30	507	16,136	3.14%	大買/鉅額交易
2019/03/19	3	23.30	5.2	23.30	23.30	-2.2	15,773	-0.01%
2019/03/18	5	23.10	6	23.09	23.10	-1	15,502	-0.01%
2019/03/15	26	22.50	0	0.00	22.50	26	14,950	0.17%
2019/03/13	7	22.35	0	0.00	22.40	7	15,168	0.05%
2019/03/12	11.7	22.35	11	22.38	22.40	0.7	15,255	0.00%
2019/03/11	0.4	22.25	0	0.00	22.10	0.4	15,236	0.00%
2019/03/08	11	22.11	1	22.10	22.10	10	15,446	0.06%
2019/03/07	1	22.35	21	22.30	22.20	-20	15,604	-0.13%
2019/03/05	0	0.00	1	22.10	22.15	-1	15,649	-0.01%
2019/03/04	0	0.00	20	22.10	22.15	-20	15,772	-0.13%
2019/02/26	2	22.03	0	0.00	22.00	2	15,641	0.01%
2019/02/25	0	0.00	5	21.95	22.00	-5	15,615	-0.03%
2019/02/22	0	0.00	1	21.85	21.85	-1	15,616	-0.01%
2019/02/21	1	21.70	2	21.75	21.80	-1	15,713	-0.01%
2019/02/15	5	21.62	0	0.00	21.55	5	15,757	0.03%
2019/02/14	0	0.00	0.3	21.90	21.80	-0.3	15,741	0.00%
2019/02/13	1	21.95	2	21.88	21.90	-1	15,671	-0.01%
2019/02/12	0	0.00	2	21.63	21.60	-2	15,307	-0.01%
2019/02/11	0	0.00	13	21.50	21.45	-13	15,363	-0.08%
2019/01/29	3	21.13	1	21.30	21.25	2	15,262	0.01%
2019/01/28	0	0.00	10.3	21.16	21.30	-10.3	15,260	-0.07%
2019/01/25	16	21.18	5	21.25	21.20	11	15,427	0.07%
2019/01/24	1	21.10	0	0.00	21.15	1	15,386	0.01%
2019/01/23	1	21.10	0	0.00	21.15	1	15,689	0.01%
2019/01/22	1	21.35	3	21.32	21.35	-2	15,855	-0.01%
2019/01/21	0.2	21.40	5.4	21.30	21.40	-5.2	16,139	-0.03%
2019/01/18	0	0.00	10	21.10	21.20	-10	16,342	-0.06%
2019/01/17	1	20.95	0	0.00	20.95	1	16,698	0.01%
2019/01/16	1	21.00	4	21.05	21.00	-3	17,012	-0.02%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/11	0	0.00	1	20.95	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	16	20.80	20.90	-16	17,599	-0.09%
2019/01/09	10	20.60	14	20.60	20.70	-4	17,810	-0.02%
2019/01/08	50	20.30	1	20.35	20.30	49	17,839	0.27%
2019/01/07	1	20.30	5	20.33	20.30	-4	18,123	-0.02%
2019/01/04	3	20.10	0	0.00	20.20	3	18,456	0.02%
2019/01/03	0	0.00	1	20.25	20.10	-1	19,529	-0.01%
2019/01/02	1	20.30	0	0.00	20.10	1	19,757	0.01%
2018/12/28	3	20.10	1	20.25	20.10	2	19,901	0.01%
2018/12/27	0	0.00	1	20.20	20.25	-1	19,989	-0.01%
2018/12/25	4	20.04	0	0.00	20.05	4	20,285	0.02%
2018/12/24	3	20.07	0	0.00	20.20	3	20,467	0.01%
2018/12/22	4	20.05	0	0.00	20.05	4	20,407	0.02%
2018/12/21	1	20.00	3	20.05	20.00	-2	20,553	-0.01%
2018/12/20	2	20.10	0	0.00	20.05	2	20,632	0.01%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	9	20.16	0	0.00	20.05	9	20,689	0.04%
2018/12/14	1.1	20.51	183	20.50	20.50	-181.9	20,668	-0.88%	大賣/鉅額交易
2018/12/12	9	20.36	0	0.00	20.45	9	20,676	0.04%
2018/12/11	5.8	20.21	0	0.00	20.20	5.8	20,699	0.03%
2018/12/10	4.6	20.32	0	0.00	20.20	4.6	20,823	0.02%
2018/12/07	7	20.38	0.5	20.50	20.35	6.5	20,881	0.03%
2018/12/06	22.7	20.52	0	0.00	20.45	22.7	20,842	0.11%
2018/12/05	2	20.75	0.1	20.80	20.65	1.9	20,622	0.01%
2018/12/04	0	0.00	2.5	20.92	20.90	-2.5	20,671	-0.01%
2018/12/03	5	20.94	2	20.98	21.00	3	21,048	0.01%
2018/11/30	0	0.00	10	20.75	20.80	-10	21,058	-0.05%
2018/11/29	4	20.71	0	0.00	20.65	4	20,923	0.02%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	7	20.70	0	0.00	20.70	7	20,751	0.03%
2018/11/23	19	20.76	0	0.00	20.75	19	20,746	0.09%
2018/11/22	11	20.85	0	0.00	20.85	11	20,940	0.05%
2018/11/21	12.1	20.84	0	0.00	20.95	12.1	20,971	0.06%
2018/11/20	5	21.01	6	21.07	21.00	-1	20,952	0.00%
2018/11/19	0	0.00	4	21.38	21.15	-4	20,867	-0.02%
2018/11/14	0	0.00	2	21.20	21.25	-2	21,141	-0.01%
2018/11/13	2	20.98	4.1	21.08	21.10	-2.1	21,146	-0.01%
2018/11/12	0	0.00	4	21.18	21.10	-4	21,230	-0.02%
2018/11/09	2	21.15	1	21.20	21.20	1	21,388	0.00%
2018/11/08	0	21.35	5.1	21.22	21.35	-5	21,427	-0.02%
2018/11/07	0	0.00	3	21.00	21.10	-3	21,259	-0.01%
2018/11/06	0	0.00	10	20.80	20.95	-10	21,331	-0.05%
2018/11/05	26	20.66	11	20.89	20.90	15	21,271	0.07%
2018/11/02	0.3	20.95	36	20.73	20.95	-35.7	21,327	-0.17%
2018/11/01	0	0.00	0.6	20.50	20.35	-0.6	21,475	0.00%
2018/10/31	6	20.37	41	20.43	20.50	-35	21,654	-0.16%
2018/10/30	4	19.78	117	19.69	19.85	-113	21,381	-0.53%	大賣/鉅額交易
2018/10/29	134	19.69	7	19.66	19.60	127	21,457	0.59%	大買/鉅額交易
2018/10/26	195	19.95	7	19.99	19.85	188	21,237	0.89%	大買/鉅額交易
2018/10/25	59	19.91	185	20.03	19.95	-126	20,989	-0.60%	大賣/鉅額交易
2018/10/24	40	20.14	5	20.21	20.40	35	20,864	0.17%
2018/10/23	42.3	20.64	26	20.55	20.55	16.3	20,596	0.08%
2018/10/22	8	20.98	32	20.98	20.90	-24	20,634	-0.12%
2018/10/19	23	21.10	35	21.06	21.20	-12	21,371	-0.06%
2018/10/18	3	21.25	1	21.30	21.30	2	21,953	0.01%
2018/10/17	10	21.26	4	21.30	21.30	6	22,288	0.03%
2018/10/16	22	21.26	193	21.45	21.25	-171	22,707	-0.75%	大賣/鉅額交易
2018/10/15	59	21.45	6	21.41	21.50	53	22,810	0.23%
2018/10/12	29.3	21.29	21	21.37	21.75	8.3	22,725	0.04%
2018/10/11	70.9	21.68	54	21.35	21.60	16.9	22,514	0.08%
2018/10/09	14	22.06	4	22.34	22.35	10	21,684	0.05%
2018/10/08	13	22.01	36	22.05	22.05	-23	21,599	-0.11%
2018/10/05	12	22.02	67	22.11	22.05	-55	21,648	-0.25%
2018/10/04	20	22.17	1	22.15	22.20	19	21,719	0.09%
2018/10/03	2	22.35	0	0.00	22.30	2	21,664	0.01%
2018/10/02	1	22.35	2	22.45	22.45	-1	21,800	0.00%
2018/10/01	1.3	22.53	10	22.50	22.60	-8.7	21,737	-0.04%
2018/09/28	0	0.00	50	22.45	22.55	-50	21,924	-0.23%
2018/09/27	17	22.47	89	22.45	22.50	-72	21,937	-0.33%
2018/09/25	12	22.69	6.2	22.68	22.75	5.8	21,931	0.03%
2018/09/21	1	22.55	11.6	22.51	22.65	-10.6	21,926	-0.05%
2018/09/20	12	22.22	0	0.00	22.20	12	21,815	0.06%
2018/09/18	5	22.30	3	22.48	22.40	2	21,967	0.01%
2018/09/17	0	0.00	18	22.27	22.30	-18	22,111	-0.08%
2018/09/14	2	22.45	0	0.00	22.35	2	23,007	0.01%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	2	22.18	0	0.00	22.25	2	23,916	0.01%
2018/09/11	4	22.15	2.3	22.34	22.30	1.7	24,111	0.01%
2018/09/10	2	22.20	2	22.18	22.30	0	24,379	0.00%
2018/09/07	0	0.00	20	22.48	22.30	-20	24,644	-0.08%
2018/09/06	11.2	22.03	20	22.05	22.00	-8.8	24,498	-0.04%
2018/09/05	1	22.25	0	0.00	22.25	1	24,306	0.00%
2018/09/04	0	0.00	1.9	22.47	22.45	-1.9	24,389	-0.01%
2018/09/03	5	22.50	0	0.00	22.45	5	24,495	0.02%
2018/08/31	1	22.40	5	22.35	22.60	-4	24,580	-0.02%
2018/08/30	4	22.50	0.2	22.45	22.45	3.8	24,596	0.02%
2018/08/29	0	0.00	19.1	22.49	22.60	-19.1	24,861	-0.08%
2018/08/28	0	0.00	30.1	22.36	22.45	-30.1	24,888	-0.12%
2018/08/27	1	22.10	8	22.21	22.25	-7	24,877	-0.03%
2018/08/24	10	22.20	0	0.00	22.25	10	25,024	0.04%
2018/08/23	0	0.00	8	22.38	22.35	-8	26,130	-0.03%
2018/08/22	2	22.20	32	22.25	22.25	-30	26,468	-0.11%
2018/08/21	0	0.00	17	21.93	22.00	-17	26,256	-0.06%
2018/08/20	12	21.79	0	0.00	21.80	12	26,210	0.05%
2018/08/17	0	0.00	1	21.90	21.75	-1	26,200	0.00%
2018/08/16	1	21.40	2	21.70	21.80	-1	26,087	0.00%
2018/08/15	4	21.63	23	21.71	21.55	-19	26,034	-0.07%
2018/08/14	0	0.00	5	21.79	21.70	-5	26,005	-0.02%
2018/08/13	19	21.56	60	21.65	21.60	-41	26,031	-0.16%
2018/08/10	9	21.65	2	21.73	21.80	7	25,809	0.03%
2018/08/09	1	21.75	1	21.95	21.70	0	25,901	0.00%
2018/08/08	0	0.00	16	21.92	21.95	-16	25,510	-0.06%
2018/08/07	4	21.76	15	21.87	21.65	-11	25,626	-0.04%
2018/08/06	2	21.68	7	21.60	21.65	-5	25,757	-0.02%
2018/08/03	6	21.20	0	0.00	21.30	6	25,721	0.02%
2018/08/02	50	21.36	0	0.00	21.25	50	25,593	0.20%
2018/08/01	15	21.25	22	21.30	21.40	-7	25,543	-0.03%
2018/07/31	3	21.28	19	21.14	21.35	-16	25,618	-0.06%
2018/07/30	28.4	20.93	1	20.95	21.00	27.4	25,488	0.11%
2018/07/27	39	20.97	0	21.05	20.95	39	25,593	0.15%
2018/07/26	58	20.99	21	20.96	21.10	37	25,359	0.15%
2018/07/25	7	22.41	24	22.43	22.45	-17	24,594	-0.07%
2018/07/24	53	22.39	93	22.34	22.35	-40	24,225	-0.17%
2018/07/23	0	0.00	19.3	22.09	22.20	-19.3	23,943	-0.08%
2018/07/20	13	21.90	25.1	21.82	21.90	-12.1	23,817	-0.05%
2018/07/19	0	0.00	72	21.81	21.80	-72	23,401	-0.31%
2018/07/18	2	21.70	0	0.00	21.70	2	23,302	0.01%
2018/07/16	1	21.80	0	0.00	21.70	1	23,204	0.00%
2018/07/13	0	0.00	2	21.73	21.80	-2	23,181	-0.01%
2018/07/12	5	21.65	79	21.39	21.65	-74	22,993	-0.32%
2018/07/10	0	0.00	1	21.20	21.15	-1	22,723	0.00%
2018/07/09	1	21.00	0	0.00	21.05	1	22,706	0.00%
2018/07/06	8.4	20.89	0	0.00	20.95	8.4	22,809	0.04%
2018/07/05	41	20.98	0	0.00	20.90	41	22,934	0.18%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	9	21.15	0	0.00	20.95	9	23,244	0.04%
2018/07/02	2	21.10	1	21.30	21.05	1	23,287	0.00%
2018/06/29	1	21.00	3	21.20	21.25	-2	23,269	-0.01%
2018/06/28	12	20.88	0	0.00	20.90	12	23,018	0.05%
2018/06/27	1	21.10	1	21.20	21.00	0	22,898	0.00%
2018/06/26	1	21.00	17	21.15	21.10	-16	22,866	-0.07%
2018/06/25	0	0.00	7	21.19	21.15	-7	22,765	-0.03%
2018/06/22	84	20.88	20	20.90	20.90	64	22,187	0.29%
2018/06/21	88.2	21.04	5	21.00	21.05	83.2	21,835	0.38%
2018/06/20	4	21.19	1	21.45	21.20	3	21,448	0.01%
2018/06/19	13	21.30	0	0.00	21.20	13	21,255	0.06%
2018/06/15	1	21.40	0	0.00	21.50	1	20,993	0.00%
2018/06/14	6	21.54	1	21.55	21.40	5	20,688	0.02%
2018/06/13	1	21.75	2	21.90	21.75	-1	20,651	0.00%
2018/06/12	0	0.00	6.1	21.95	21.95	-6.1	20,943	-0.03%
2018/06/11	0	0.00	1	21.95	21.90	-1	20,742	0.00%
2018/06/08	2	21.80	2	21.85	21.85	0	20,647	0.00%
2018/06/07	15	21.84	2	21.93	21.90	13	20,550	0.06%
2018/06/06	1	21.85	32	21.73	21.80	-31	20,481	-0.15%
2018/06/05	0	0.00	14	21.48	21.50	-14	20,094	-0.07%
2018/06/04	0	0.00	17	21.20	21.25	-17	19,888	-0.09%
2018/06/01	37	20.97	6	21.03	21.10	31	19,806	0.16%
2018/05/31	12.1	20.98	0	0.00	20.90	12.1	19,617	0.06%
2018/05/30	7	21.05	1	21.05	21.00	6	18,518	0.03%
2018/05/29	21	21.24	0	0.00	21.30	21	18,050	0.12%
2018/05/28	1	21.20	0	0.00	21.25	1	18,174	0.01%
2018/05/24	8	21.15	0	0.00	21.20	8	18,530	0.04%
2018/05/21	5	21.20	0	0.00	21.25	5	19,174	0.03%
2018/05/18	0	0.00	8.6	21.15	21.15	-8.6	19,484	-0.04%
2018/05/17	0	0.00	2	21.28	21.15	-2	19,752	-0.01%
2018/05/16	5	21.07	0	0.00	21.10	5	19,724	0.03%
2018/05/15	3	21.15	0	0.00	21.15	3	20,236	0.01%
2018/05/14	1	21.25	29.5	21.20	21.20	-28.5	21,219	-0.13%
2018/05/11	20	20.90	2.2	20.88	20.90	17.8	20,891	0.09%
2018/05/10	0	0.00	10	20.75	20.80	-10	20,762	-0.05%
2018/05/09	0	0.00	1.9	20.75	20.70	-1.9	20,623	-0.01%
2018/05/08	3	20.70	3	20.75	20.70	0	20,609	0.00%
2018/05/07	0	0.00	2.6	20.71	20.70	-2.6	20,482	-0.01%
2018/05/04	34	20.53	0	0.00	20.70	34	20,229	0.17%
2018/05/03	44	20.70	16	20.60	20.55	28	19,964	0.14%
2018/05/02	6	20.83	0.8	20.90	20.85	5.2	19,853	0.03%
2018/04/30	0	0.00	9	20.88	21.00	-9	19,823	-0.05%
2018/04/27	0	0.00	65	20.55	20.60	-65	19,442	-0.33%
2018/04/26	2	20.60	7	20.58	20.55	-5	19,337	-0.03%
2018/04/25	0	0.00	0.6	20.25	20.25	-0.6	18,756	0.00%
2018/04/23	11	20.22	39	20.26	20.15	-28	18,664	-0.15%
2018/04/20	2	20.20	6	20.30	20.35	-4	18,459	-0.02%
2018/04/19	34	20.19	10	20.15	20.20	24	18,391	0.13%
2018/04/18	1	20.05	21	20.10	20.10	-20	18,405	-0.11%
2018/04/17	1	20.00	1	20.00	20.05	0	18,418	0.00%
2018/04/13	0	0.00	3	20.18	20.05	-3	18,429	-0.02%
2018/04/12	14	20.02	9.6	20.00	20.10	4.4	18,673	0.02%
2018/04/11	11	20.00	32	19.94	20.00	-21	18,618	-0.11%
2018/04/10	5	19.65	50	19.65	19.80	-45	18,443	-0.24%
2018/04/09	1	19.50	0	0.00	19.60	1	18,617	0.01%
2018/04/03	11	19.41	0	0.00	19.45	11	18,393	0.06%
2018/03/31	0	0.00	1.2	19.60	19.55	-1.2	18,130	-0.01%
2018/03/30	10	19.50	0.1	19.60	19.50	9.9	18,148	0.05%
2018/03/29	10	19.48	1.1	19.56	19.60	8.9	18,061	0.05%
2018/03/27	0	0.00	6	19.50	19.45	-6	17,863	-0.03%
2018/03/26	33	19.33	2	19.40	19.35	31	17,556	0.18%
2018/03/23	93	19.40	0	0.00	19.40	93	17,404	0.53%
2018/03/22	20	19.58	61	19.65	19.60	-41	17,160	-0.24%
2018/03/21	15	19.57	6	19.60	19.60	9	17,019	0.05%
2018/03/20	21	19.50	0	0.00	19.50	21	17,193	0.12%
2018/03/19	46	19.53	5	19.55	19.60	41	17,095	0.24%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/14	5	19.50	0	0.00	19.45	5	16,414	0.03%
2018/03/13	0	0.00	50	19.45	19.55	-50	16,419	-0.30%
2018/03/12	0	0.00	107	19.45	19.50	-107	16,407	-0.65%	大賣/鉅額交易
2018/03/09	0.5	19.45	0	0.00	19.40	0.5	16,501	0.00%
2018/03/08	20	19.36	0	0.00	19.35	20	16,711	0.12%
2018/03/07	1	19.35	2	19.35	19.40	-1	16,752	-0.01%
2018/03/06	65	19.29	1	19.40	19.35	64	17,009	0.38%
2018/03/05	12	19.24	0	0.00	19.20	12	17,229	0.07%
2018/03/02	20	19.33	0	0.00	19.35	20	17,120	0.12%
2018/03/01	0	0.00	110	19.50	19.40	-110	17,038	-0.65%	大賣/鉅額交易
2018/02/27	11	19.45	5	19.45	19.35	6	16,915	0.04%
2018/02/26	7	19.40	10	19.43	19.50	-3	16,660	-0.02%
2018/02/23	0	0.00	36	19.35	19.30	-36	16,730	-0.22%
2018/02/22	3.5	19.21	19	19.28	19.30	-15.5	17,184	-0.09%
2018/02/21	0	0.00	8	19.24	19.30	-8	17,463	-0.05%
2018/02/12	0	18.95	1	18.95	18.80	-1	17,075	-0.01%
2018/02/09	7	18.71	0	0.00	18.70	7	16,791	0.04%
2018/02/08	0	0.00	2	18.88	18.90	-2	16,543	-0.01%
2018/02/07	16	18.83	1	18.95	18.65	15	16,492	0.09%
2018/02/06	89	18.58	5.2	18.53	18.50	83.8	16,036	0.52%
2018/02/05	4	19.04	0	0.00	19.10	4	14,890	0.03%
2018/02/02	5	19.23	0.1	19.30	19.30	4.9	14,702	0.03%
2018/02/01	0	0.00	2.8	19.35	19.30	-2.8	14,743	-0.02%
2018/01/31	1	19.20	5	19.25	19.20	-4	14,772	-0.03%
2018/01/30	12	19.32	0	0.00	19.30	12	14,652	0.08%
2018/01/29	1	19.40	3	19.45	19.50	-2	14,592	-0.01%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	2	19.45	0	0.00	19.50	2	14,466	0.01%
2018/01/24	16	19.39	1	19.40	19.45	15	14,371	0.10%
2018/01/23	5	19.50	0	0.00	19.55	5	14,207	0.04%
2018/01/22	60	19.55	0	0.00	19.60	60	14,192	0.42%
2018/01/19	0	0.00	1	19.50	19.60	-1	14,125	-0.01%
2018/01/18	0	0.00	19	19.52	19.55	-19	14,103	-0.13%
2018/01/16	3	19.50	0	0.00	19.45	3	13,944	0.02%
2018/01/15	7	19.49	5.9	19.50	19.50	1.1	13,804	0.01%
2018/01/12	7	19.50	2.2	19.48	19.50	4.8	13,625	0.04%
2018/01/11	2	19.50	0	0.00	19.55	2	13,433	0.01%
2018/01/10	1	19.45	2	19.50	19.60	-1	13,576	-0.01%
2018/01/09	2	19.50	2	19.60	19.60	0	13,486	0.00%
2018/01/08	8	19.41	11	19.58	19.60	-3	13,493	-0.02%
2018/01/05	0.1	19.30	0.1	19.30	19.35	-0.1	13,108	0.00%
2018/01/04	0	0.00	2	19.23	19.30	-2	13,178	-0.02%
2018/01/03	8	19.09	52.6	19.11	19.35	-44.6	13,256	-0.34%
2018/01/02	4	18.90	0	0.00	18.90	4	12,821	0.03%