玉山金 (2884)-群益金鼎-民權券商分點個股進出

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
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－群益金鼎-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/14	0	0.00	0.4	28.66	28.75	-0.4	30,207	0.00%
2024/06/13	24	28.81	2	28.90	28.70	22	30,815	0.07%
2024/06/12	18	28.79	22	28.75	28.75	-4	31,291	-0.01%
2024/06/11	1	28.60	29	28.61	28.60	-28	31,762	-0.09%
2024/06/07	0.1	28.80	3.5	28.94	28.95	-3.3	31,721	-0.01%
2024/06/06	0	0.00	2	28.85	28.85	-2	31,698	-0.01%
2024/06/05	0	0.00	10.1	28.55	28.60	-10.1	31,635	-0.03%
2024/06/04	0.2	28.45	16	28.50	28.35	-15.8	31,708	-0.05%
2024/06/03	15	28.32	10	28.45	28.60	5	31,681	0.02%
2024/05/31	0	0.00	29	28.68	28.60	-29	31,204	-0.09%
2024/05/30	24	27.87	0.3	27.80	27.70	23.8	29,475	0.08%
2024/05/29	13	28.09	0	0.00	27.90	13	29,317	0.04%
2024/05/28	3.6	28.50	0	0.00	28.40	3.6	29,067	0.01%
2024/05/27	4.1	28.36	5	28.15	28.65	-0.9	29,542	0.00%
2024/05/24	18	28.27	0	0.00	28.30	18	29,801	0.06%
2024/05/23	12	28.31	0.1	28.35	28.65	11.9	29,765	0.04%
2024/05/22	55	28.67	1.2	28.77	28.50	53.8	28,969	0.19%
2024/05/21	6	28.85	20.2	29.00	28.85	-14.2	28,352	-0.05%
2024/05/20	13	28.92	8.4	29.35	29.40	4.6	27,499	0.02%
2024/05/17	2	28.60	7.2	28.93	29.00	-5.2	26,294	-0.02%
2024/05/16	0	0.00	11	28.26	28.30	-11	25,180	-0.04%
2024/05/15	5.6	28.10	2	28.15	28.00	3.6	24,945	0.01%
2024/05/14	43	27.98	0	0.00	27.90	43	25,005	0.17%
2024/05/13	4.4	28.25	0	0.00	28.30	4.4	25,333	0.02%
2024/05/10	1	28.00	10	28.41	28.50	-9	25,250	-0.04%
2024/05/09	32	27.95	1	28.20	27.90	31	25,063	0.12%
2024/05/08	0.5	28.15	0	0.00	28.25	0.5	24,971	0.00%
2024/05/07	0	0.00	10	28.09	28.20	-10	24,922	-0.04%
2024/05/06	3	28.07	58	28.00	28.10	-55	24,685	-0.22%
2024/05/03	8	27.56	5.2	27.70	27.60	2.8	24,200	0.01%
2024/05/02	8	27.63	4	27.65	27.45	4	24,077	0.02%
2024/04/30	3	27.53	3	27.60	27.40	0	24,007	0.00%
2024/04/29	5	27.61	7	27.46	27.65	-2	23,856	-0.01%
2024/04/26	0.5	27.10	1	27.20	27.10	-0.5	23,407	0.00%
2024/04/25	2	26.90	1	27.00	27.15	1	23,519	0.00%
2024/04/24	13	27.24	4.1	27.20	27.05	8.9	23,463	0.04%
2024/04/23	0	0.00	4	27.19	27.20	-4	23,582	-0.02%
2024/04/22	0	0.00	8.1	26.99	27.05	-8.1	23,508	-0.03%
2024/04/19	5.7	26.61	2	26.55	26.55	3.7	23,286	0.02%
2024/04/18	1	26.40	5.2	26.80	27.00	-4.2	22,782	-0.02%
2024/04/17	8.5	26.29	12	26.54	26.50	-3.5	22,603	-0.02%
2024/04/16	26	26.73	33	26.72	26.30	-7	22,238	-0.03%
2024/04/15	6	26.88	11	27.08	27.05	-5	21,578	-0.02%
2024/04/12	3	27.03	3	27.05	27.10	0	21,487	0.00%
2024/04/11	2	27.10	1.1	27.20	27.25	1	21,342	0.00%
2024/04/10	4	27.18	0	0.00	27.15	4	21,272	0.02%
2024/04/09	1	27.10	1	27.20	27.30	0	21,201	0.00%
2024/04/08	1	27.10	0	0.00	27.15	1	21,091	0.00%
2024/04/03	6	27.13	3.1	26.98	26.90	3	20,964	0.01%
2024/04/02	5	27.20	6	27.28	27.30	-1	20,732	0.00%
2024/04/01	1	27.20	1	27.40	27.35	0	20,725	0.00%
2024/03/29	0	0.00	15	27.23	27.25	-15	20,636	-0.07%
2024/03/28	6.6	27.18	1	27.20	27.15	5.6	20,438	0.03%
2024/03/27	8.2	27.28	0.1	27.20	27.20	8.1	20,255	0.04%
2024/03/26	11	27.23	5.3	27.26	27.35	5.7	20,157	0.03%
2024/03/25	5	27.06	1	27.05	27.05	4	19,831	0.02%
2024/03/22	1	27.25	15	27.05	27.10	-14	19,769	-0.07%
2024/03/21	1	26.60	1.1	26.75	26.75	-0.1	19,355	0.00%
2024/03/20	4.8	26.49	2	26.53	26.50	2.8	19,372	0.01%
2024/03/19	1.3	26.44	8.4	26.55	26.55	-7.2	19,384	-0.04%
2024/03/18	43.3	26.46	15	26.57	26.50	28.3	19,138	0.15%
2024/03/15	5	25.99	4	26.14	26.20	1	18,545	0.01%
2024/03/14	7	25.91	2	25.90	26.05	5	17,906	0.03%
2024/03/13	6.9	25.64	56	25.56	25.70	-49.1	17,429	-0.28%
2024/03/12	0.4	25.55	0	0.00	25.65	0.4	17,248	0.00%
2024/03/11	0.9	25.35	0	0.00	25.50	0.9	17,255	0.01%
2024/03/08	5.1	25.25	0.8	25.30	25.30	4.2	17,111	0.02%
2024/03/07	1.9	25.32	2	25.40	25.40	-0.1	16,848	0.00%
2024/03/06	1.7	25.32	0.3	25.35	25.40	1.4	16,754	0.01%
2024/03/05	5.1	25.38	0	0.00	25.30	5.1	17,078	0.03%
2024/03/04	5.1	25.34	1.1	25.35	25.35	4	17,106	0.02%
2024/03/01	3	25.15	0	0.00	25.35	3	17,143	0.02%
2024/02/29	1	25.30	1.3	25.26	25.25	-0.3	17,045	0.00%
2024/02/27	0	24.95	10	25.05	25.10	-10	16,349	-0.06%
2024/02/26	11.7	24.32	2.2	24.31	24.35	9.5	15,680	0.06%
2024/02/23	5.1	24.48	0.3	24.60	24.40	4.8	15,393	0.03%
2024/02/22	2.1	24.58	0	0.00	24.50	2.1	15,548	0.01%
2024/02/21	5	24.67	0.7	24.80	24.65	4.3	15,462	0.03%
2024/02/20	4	24.80	4.2	24.78	24.75	-0.2	15,474	0.00%
2024/02/19	2.4	24.71	0.5	24.80	24.80	1.9	15,942	0.01%
2024/02/16	1.1	24.61	0	0.00	24.65	1.1	16,164	0.01%
2024/02/15	3	24.65	4.2	24.69	24.65	-1.2	16,245	-0.01%
2024/02/05	30.7	24.55	0.4	24.60	24.50	30.3	16,018	0.19%
2024/02/02	5	24.77	0	0.00	24.85	5	15,635	0.03%
2024/02/01	1	24.85	0.3	24.85	24.90	0.7	15,583	0.00%
2024/01/31	21	24.75	0	24.80	24.75	21	15,622	0.13%
2024/01/30	6.1	24.85	0	0.00	24.75	6.1	15,642	0.04%
2024/01/29	0	24.92	6	24.91	25.00	-6	15,754	-0.04%
2024/01/26	0	24.94	0	0.00	24.85	0	15,870	0.00%
2024/01/25	2.3	24.61	0	24.75	24.65	2.3	15,891	0.01%
2024/01/24	2.1	24.63	0	0.00	24.65	2.1	15,832	0.01%
2024/01/23	2	24.63	0	24.75	24.65	2	15,780	0.01%
2024/01/22	30.3	24.68	0	0.00	24.55	30.3	15,738	0.19%
2024/01/19	20	24.64	0.1	24.78	24.70	20	15,569	0.13%
2024/01/18	12.1	24.65	0	0.00	24.55	12.1	15,506	0.08%
2024/01/17	15.1	24.73	0	0.00	24.60	15.1	15,396	0.10%
2024/01/15	0	25.43	0	25.40	25.40	0	14,957	0.00%
2024/01/12	1	25.30	0	25.35	25.35	1	15,170	0.01%
2024/01/11	5	25.45	0	0.00	25.40	5	15,220	0.03%
2024/01/09	7	25.58	0	0.00	25.50	7	15,226	0.05%
2024/01/08	0	25.75	1	25.80	25.80	-1	15,229	-0.01%
2024/01/04	0	0.00	1	25.60	25.70	-1	15,318	-0.01%
2024/01/03	6.2	25.55	3	25.75	25.60	3.2	15,632	0.02%
2024/01/02	2	25.70	5.4	25.75	25.90	-3.4	15,580	-0.02%
2023/12/29	1	25.75	3	25.80	25.80	-2	15,639	-0.01%
2023/12/28	1	25.60	0	0.00	25.80	1	15,982	0.01%
2023/12/27	0	0.00	5.2	25.65	25.70	-5.2	15,958	-0.03%
2023/12/26	0	25.45	0.2	25.42	25.50	-0.1	15,869	0.00%
2023/12/25	0	25.40	0	0.00	25.35	0	15,844	0.00%
2023/12/21	2	25.30	0	0.00	25.40	2	15,928	0.01%
2023/12/20	0	25.44	0.2	25.40	25.40	-0.2	15,837	0.00%
2023/12/19	1.1	25.40	2	25.45	25.50	-0.9	15,759	-0.01%
2023/12/18	1	25.70	0	0.00	25.65	1	15,928	0.01%
2023/12/15	10.8	25.76	0.7	25.70	25.70	10.1	16,006	0.06%
2023/12/14	1	25.55	3.4	25.69	25.75	-2.4	15,631	-0.02%
2023/12/13	5	25.40	0	0.00	25.45	5	15,320	0.03%
2023/12/12	2	25.45	0	0.00	25.50	2	15,780	0.01%
2023/12/11	5	25.47	0.2	25.57	25.60	4.8	15,935	0.03%
2023/12/08	0.4	25.56	1.2	25.60	25.60	-0.9	15,933	-0.01%
2023/12/06	0	0.00	2.1	25.60	25.55	-2.1	16,053	-0.01%
2023/12/05	1	25.25	1.2	25.25	25.45	-0.2	15,903	0.00%
2023/12/04	3	25.23	0	0.00	25.25	3	15,964	0.02%
2023/12/01	25	25.27	0	0.00	25.25	25	16,050	0.16%
2023/11/30	2	25.60	1	25.55	25.60	1	15,938	0.01%
2023/11/29	0	0.00	5	25.62	25.55	-5	15,390	-0.03%
2023/11/28	0	0.00	6.1	25.62	25.70	-6.1	15,247	-0.04%
2023/11/24	1	25.45	8.6	25.50	25.50	-7.6	15,446	-0.05%
2023/11/22	2	25.55	1	25.70	25.50	1	15,421	0.01%
2023/11/21	1	25.40	16.2	25.57	25.70	-15.2	15,392	-0.10%
2023/11/20	0.4	25.10	1.3	25.14	25.20	-0.9	15,160	-0.01%
2023/11/17	0	25.15	15.1	25.15	25.15	-15	15,128	-0.10%
2023/11/16	0	0.00	23	24.93	25.15	-23	15,028	-0.15%
2023/11/15	2.6	24.52	0.2	24.55	24.60	2.4	14,492	0.02%
2023/11/14	1.2	24.50	1.1	24.50	24.50	0.1	14,218	0.00%
2023/11/13	3.2	24.50	0	0.00	24.50	3.2	14,179	0.02%
2023/11/10	0	0.00	2	24.50	24.50	-2	14,489	-0.01%
2023/11/09	1.1	24.55	0	0.00	24.45	1.1	14,577	0.01%
2023/11/08	1.1	24.50	3	24.50	24.55	-1.9	14,809	-0.01%
2023/11/07	4	24.39	0.6	24.45	24.50	3.4	14,679	0.02%
2023/11/06	0.8	24.50	2	24.50	24.55	-1.2	14,703	-0.01%
2023/11/03	2	24.28	1	24.30	24.35	1	14,523	0.01%
2023/11/02	0.8	24.24	4.3	24.16	24.15	-3.5	14,579	-0.02%
2023/11/01	1.3	23.95	2	23.88	23.85	-0.7	14,552	-0.01%
2023/10/31	1.3	23.87	0	0.00	23.85	1.3	14,678	0.01%
2023/10/30	1	23.80	6	23.87	23.85	-5	14,894	-0.03%
2023/10/26	3.7	23.84	0	0.00	23.80	3.7	15,070	0.02%
2023/10/25	6	23.99	2	24.00	23.95	4	15,050	0.03%
2023/10/24	2	23.93	14	23.99	23.95	-12	15,626	-0.08%
2023/10/23	2	24.00	6.5	23.95	24.05	-4.5	16,228	-0.03%
2023/10/20	8.2	23.95	0	0.00	24.00	8.2	16,482	0.05%
2023/10/18	9	24.59	5	24.50	24.50	4	16,613	0.02%
2023/10/17	1	24.60	4	24.70	24.70	-3	16,772	-0.02%
2023/10/16	0	0.00	1	24.70	24.70	-1	16,846	-0.01%
2023/10/13	5	24.65	0	0.00	24.65	5	16,874	0.03%
2023/10/12	0	0.00	2	24.70	24.75	-2	17,048	-0.01%
2023/10/11	1	24.30	4	24.46	24.60	-3	17,071	-0.02%
2023/10/05	2	24.00	0	0.00	24.00	2	16,946	0.01%
2023/10/04	6.5	23.86	0	0.00	23.80	6.5	16,918	0.04%
2023/10/03	0.8	24.10	1	24.05	24.10	-0.2	16,657	0.00%
2023/10/02	3	24.22	0	0.00	24.15	3	16,730	0.02%
2023/09/28	10	24.25	0	0.00	24.25	10	17,234	0.06%
2023/09/27	0	0.00	16	24.18	24.15	-16	17,375	-0.09%
2023/09/26	12.1	24.15	3	24.10	24.15	9.1	17,441	0.05%
2023/09/22	5.3	24.12	3.1	24.10	24.10	2.2	17,676	0.01%
2023/09/21	6.7	24.12	0	0.00	24.05	6.7	17,755	0.04%
2023/09/20	4	24.36	0	0.00	24.35	4	17,558	0.02%
2023/09/19	2.7	24.46	1	24.50	24.45	1.7	17,476	0.01%
2023/09/18	5	24.40	0.3	24.45	24.45	4.7	17,648	0.03%
2023/09/15	2.1	24.45	1	24.90	24.40	1.1	17,710	0.01%
2023/09/14	2	24.60	4	24.60	24.80	-2	17,220	-0.01%
2023/09/13	0	0.00	25.1	24.26	24.30	-25.1	17,044	-0.15%
2023/09/12	6.3	24.11	0	0.00	24.25	6.3	17,281	0.04%
2023/09/11	3.2	24.15	0	0.00	24.15	3.2	17,201	0.02%
2023/09/08	3.6	24.21	1	24.25	24.20	2.6	17,161	0.01%
2023/09/07	3.3	24.26	2.9	24.25	24.20	0.4	17,201	0.00%
2023/09/06	7.5	24.40	0	0.00	24.35	7.5	17,154	0.04%
2023/09/05	1	24.55	0	0.00	24.50	1	17,051	0.01%
2023/09/04	2	24.60	4.2	24.60	24.60	-2.2	17,088	-0.01%
2023/09/01	4.5	24.59	1	24.55	24.55	3.5	17,206	0.02%
2023/08/31	1.2	24.79	0.1	24.85	24.45	1.1	17,334	0.01%
2023/08/30	0.2	24.85	2	24.83	24.80	-1.9	17,105	-0.01%
2023/08/29	0.6	24.66	0	0.00	24.60	0.6	17,267	0.00%
2023/08/28	0.3	24.65	4	24.40	24.50	-3.7	17,312	-0.02%
2023/08/25	4	24.40	0	0.00	24.35	4	17,853	0.02%
2023/08/24	2.6	24.42	0	0.00	24.40	2.6	17,935	0.01%
2023/08/23	4.2	24.60	0	0.00	24.55	4.2	17,763	0.02%
2023/08/22	2.5	24.70	0	24.70	24.65	2.5	17,798	0.01%
2023/08/17	12	24.43	0	24.65	24.50	12	17,943	0.07%
2023/08/16	13.5	24.68	2	24.65	24.55	11.5	17,968	0.06%
2023/08/15	7.5	25.13	0	0.00	25.00	7.5	18,074	0.04%
2023/08/14	0	0.00	12	25.45	25.35	-12	18,157	-0.07%
2023/08/11	0	0.00	0.1	25.90	25.70	-0.1	18,303	0.00%
2023/08/10	0.2	25.85	0	0.00	25.85	0.2	18,654	0.00%
2023/08/09	6	25.77	0	25.80	25.90	6	18,587	0.03%
2023/08/08	0.5	25.75	0	0.00	25.60	0.5	18,629	0.00%
2023/08/07	1	25.75	2	25.73	25.75	-1	18,521	-0.01%
2023/08/04	9.7	25.61	0	0.00	25.55	9.7	19,029	0.05%
2023/08/02	4.1	25.71	6	25.73	25.65	-2	19,034	-0.01%
2023/08/01	7.1	25.90	0	0.00	25.95	7.1	18,926	0.04%
2023/07/31	2	26.00	2	25.85	25.85	0	18,911	0.00%
2023/07/28	15	25.92	5.2	25.95	25.95	9.8	18,840	0.05%
2023/07/27	9.4	25.99	0	26.00	26.00	9.4	19,073	0.05%
2023/07/26	0	26.90	11	26.85	26.95	-11	18,746	-0.06%
2023/07/25	0.3	26.45	1.2	26.48	26.55	-0.9	18,198	0.00%
2023/07/24	1	26.20	0	0.00	26.25	1	17,976	0.01%
2023/07/21	0	0.00	5.1	26.59	26.45	-5.1	17,922	-0.03%
2023/07/20	0	0.00	2.1	26.45	26.60	-2.1	17,686	-0.01%
2023/07/19	0	0.00	26.1	26.49	26.45	-26.1	17,536	-0.15%
2023/07/17	0	0.00	3	26.45	26.45	-3	17,439	-0.02%
2023/07/14	1.5	26.15	21.3	26.11	26.30	-19.8	17,330	-0.11%
2023/07/13	10	26.00	0	0.00	26.00	10	17,212	0.06%
2023/07/11	2	25.65	1	25.70	25.80	1	17,178	0.01%
2023/07/10	3	25.55	0	0.00	25.45	3	17,133	0.02%
2023/07/07	6.1	25.50	433	25.48	25.55	-426.9	17,090	-2.50%	大賣/鉅額交易
2023/07/06	3	25.95	0	0.00	25.80	3	17,046	0.02%
2023/07/05	0	0.00	2.2	26.15	26.15	-2.2	16,503	-0.01%
2023/07/04	1	26.00	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0.7	26.25	0.1	26.15	26.20	0.6	17,050	0.00%
2023/06/30	0	0.00	2.1	25.85	26.05	-2.1	17,383	-0.01%
2023/06/29	2.2	26.01	6	26.08	25.95	-3.8	17,356	-0.02%
2023/06/28	0	0.00	5.1	26.05	26.10	-5.1	17,343	-0.03%
2023/06/27	0.3	26.32	11.2	26.17	26.20	-10.9	17,375	-0.06%
2023/06/21	10	26.35	1	26.35	26.40	9	17,372	0.05%
2023/06/20	0	0.00	10	26.30	26.30	-10	17,509	-0.06%
2023/06/19	0	0.00	9	26.15	26.30	-9	17,602	-0.05%
2023/06/16	4.1	26.30	0	0.00	26.20	4.1	17,763	0.02%
2023/06/15	1.2	26.20	37.4	26.25	26.25	-36.2	17,695	-0.20%
2023/06/14	1	26.30	1.6	26.19	26.25	-0.6	18,005	0.00%
2023/06/13	0	0.00	1	26.10	26.30	-1	18,799	-0.01%
2023/06/12	3.1	26.19	13.3	26.23	26.20	-10.2	18,972	-0.05%
2023/06/08	1.1	26.50	0	0.00	26.60	1.1	19,690	0.01%
2023/06/07	4.4	26.64	1	26.55	26.70	3.4	20,013	0.02%
2023/06/06	2	26.55	4	26.65	26.55	-2	20,186	-0.01%
2023/06/05	10.2	26.37	2	26.30	26.35	8.2	20,288	0.04%
2023/06/02	5	26.05	0.3	26.00	26.00	4.7	20,283	0.02%
2023/06/01	0.1	25.90	60.5	25.89	25.85	-60.4	20,341	-0.30%
2023/05/31	0.1	25.95	0	0.00	25.90	0.1	20,433	0.00%
2023/05/30	0	0.00	3.1	25.97	25.90	-3.1	20,093	-0.02%
2023/05/29	0	0.00	1.8	25.90	25.80	-1.8	20,295	-0.01%
2023/05/26	1.1	25.71	10.1	25.70	25.75	-9	21,019	-0.04%
2023/05/25	0.8	25.90	0	0.00	25.80	0.8	21,338	0.00%
2023/05/24	0.1	26.00	3.1	26.04	26.10	-3	21,844	-0.01%
2023/05/23	1	26.15	4	26.10	26.10	-3	24,309	-0.01%
2023/05/22	71	26.20	0	0.00	26.20	71	24,670	0.29%
2023/05/19	2	26.20	11.1	26.25	26.30	-9.1	24,822	-0.04%
2023/05/18	4.4	25.94	0	25.90	26.00	4.4	24,535	0.02%
2023/05/17	6	25.63	48.3	25.63	25.90	-42.3	24,518	-0.17%
2023/05/16	0.2	25.30	10	25.53	25.70	-9.8	24,504	-0.04%
2023/05/15	1	25.30	1	25.30	25.30	0	24,649	0.00%
2023/05/12	2.3	25.21	10	25.20	25.25	-7.7	24,732	-0.03%
2023/05/11	1	25.35	0	0.00	25.45	1	24,717	0.00%
2023/05/10	0.2	25.40	8	25.46	25.50	-7.8	24,967	-0.03%
2023/05/09	0	0.00	3	24.98	25.05	-3	24,612	-0.01%
2023/05/08	0.3	25.00	3	24.98	24.95	-2.7	24,684	-0.01%
2023/05/05	2	24.80	6	24.88	24.95	-4	24,564	-0.02%
2023/05/04	0.4	24.83	2.1	24.85	24.90	-1.7	24,734	-0.01%
2023/05/03	9.2	24.72	18.3	24.72	24.80	-9.1	24,849	-0.04%
2023/05/02	8	24.69	3.3	24.67	24.90	4.7	25,028	0.02%
2023/04/28	4.3	24.83	0	0.00	24.95	4.3	25,602	0.02%
2023/04/27	10	24.75	13	24.80	24.80	-3	25,915	-0.01%
2023/04/26	2	24.90	0	0.00	24.95	2	26,074	0.01%
2023/04/25	0	25.00	14	24.98	24.95	-14	26,059	-0.05%
2023/04/24	3	24.92	26	24.76	25.00	-23	26,186	-0.09%
2023/04/21	1	24.80	0	0.00	24.85	1	26,318	0.00%
2023/04/20	16.1	24.90	0	0.00	24.90	16.1	26,408	0.06%
2023/04/19	12.2	25.14	1	25.10	25.05	11.2	26,893	0.04%
2023/04/17	2	25.25	11	25.18	25.25	-9	26,845	-0.03%
2023/04/14	0.9	25.40	0	0.00	25.45	0.9	26,928	0.00%
2023/04/13	1.1	25.30	4	25.21	25.30	-2.9	26,870	-0.01%
2023/04/12	200	25.20	0	0.00	25.30	200	26,846	0.74%	大買/鉅額交易
2023/04/11	10	25.20	0	0.00	25.25	10	26,870	0.04%
2023/04/10	0.2	24.95	3	25.05	25.00	-2.9	26,754	-0.01%
2023/04/07	16	25.09	0	0.00	25.00	16	26,718	0.06%
2023/04/06	13.4	25.34	20.3	25.53	25.45	-6.9	26,524	-0.03%
2023/03/31	1	25.30	24.8	25.14	25.30	-23.8	25,953	-0.09%
2023/03/30	2.1	24.98	2	24.95	25.00	0.1	25,577	0.00%
2023/03/29	2	24.90	1	24.85	24.90	1	25,366	0.00%
2023/03/28	0	0.00	5	24.76	24.80	-5	25,574	-0.02%
2023/03/27	4.2	24.70	3	24.72	24.70	1.2	25,631	0.00%
2023/03/24	5.2	24.68	0.1	24.60	24.70	5	25,780	0.02%
2023/03/23	0	0.00	11.1	24.64	24.65	-11.1	25,780	-0.04%
2023/03/22	15	24.39	1	24.35	24.45	14	25,746	0.05%
2023/03/21	6.4	24.14	0	0.00	23.95	6.4	25,969	0.02%
2023/03/20	2.2	23.75	8	23.68	23.75	-5.9	25,940	-0.02%
2023/03/17	2.1	23.87	0.4	23.93	23.70	1.7	25,820	0.01%
2023/03/16	27.5	23.56	11	23.56	23.55	16.5	25,737	0.06%
2023/03/15	3.2	24.07	0.8	24.15	24.00	2.4	25,346	0.01%
2023/03/14	4.7	24.11	0	0.00	24.05	4.7	25,227	0.02%
2023/03/13	8.6	24.28	15.6	24.34	24.35	-7	24,999	-0.03%
2023/03/10	21.8	24.60	1	24.55	24.55	20.8	24,830	0.08%
2023/03/09	9	24.88	300.2	24.95	24.85	-291.2	24,730	-1.18%	大賣/鉅額交易
2023/03/08	17.1	24.95	10	25.00	25.00	7.1	25,046	0.03%
2023/03/07	3	24.91	3	24.95	25.00	0	25,186	0.00%
2023/03/06	50.8	24.82	0.1	24.90	24.85	50.7	25,275	0.20%
2023/03/03	2.5	24.69	0	0.00	24.65	2.5	25,394	0.01%
2023/03/02	101	24.68	0	0.00	24.70	101	25,413	0.40%	大買/鉅額交易
2023/03/01	51.1	24.75	1.8	24.80	24.80	49.3	25,464	0.19%
2023/02/24	53.1	24.90	0	0.00	24.95	53.1	25,274	0.21%
2023/02/23	7.1	24.98	33	24.93	24.95	-25.9	24,712	-0.10%
2023/02/22	54.4	24.71	2	24.85	24.90	52.3	24,520	0.21%
2023/02/21	102.5	24.68	33.5	24.67	24.75	69	24,211	0.28%	大買/
2023/02/20	2	25.98	2.2	25.98	26.00	-0.2	22,032	0.00%
2023/02/17	2.8	25.40	0.1	25.45	25.40	2.7	22,020	0.01%
2023/02/16	12.5	25.15	40	25.15	25.10	-27.5	22,302	-0.12%
2023/02/15	37	25.13	13	25.10	25.05	24	22,859	0.10%
2023/02/14	18	25.30	11	25.24	25.25	7	22,744	0.03%
2023/02/13	11	25.09	4.1	25.15	25.20	6.9	22,744	0.03%
2023/02/10	1	24.65	0	0.00	24.70	1	22,403	0.00%
2023/02/09	2	24.58	0	0.00	24.60	2	22,403	0.01%
2023/02/08	182.2	24.60	0	0.00	24.50	182.2	22,448	0.81%	大買/鉅額交易
2023/02/07	23.7	24.49	0	0.00	24.40	23.7	22,204	0.11%
2023/02/06	6	24.56	0	24.60	24.50	6	22,109	0.03%
2023/02/03	12	24.70	4	24.74	24.70	8	21,991	0.04%
2023/02/02	2	24.63	0.8	24.75	24.65	1.2	22,066	0.01%
2023/02/01	9	24.66	1	24.65	24.65	8	21,983	0.04%
2023/01/31	3	24.60	15	24.55	24.50	-12	22,091	-0.05%
2023/01/30	0.1	24.50	10.9	24.60	24.90	-10.8	21,892	-0.05%
2023/01/17	3	24.22	1	24.30	24.15	2	21,493	0.01%
2023/01/16	0	24.50	2	24.50	24.45	-2	21,542	-0.01%
2023/01/13	1.5	24.35	0.1	24.40	24.25	1.5	21,747	0.01%
2023/01/12	2.2	24.11	0	0.00	24.05	2.2	22,253	0.01%
2023/01/11	1.2	24.21	0	0.00	24.20	1.2	22,618	0.01%
2023/01/10	4	24.50	0	0.00	24.50	4	23,176	0.02%
2023/01/09	15.1	24.58	4.1	24.54	24.60	11	23,482	0.05%
2023/01/06	0.1	23.97	0	0.00	23.95	0.1	23,520	0.00%
2023/01/04	23.5	23.80	20	23.80	23.80	3.5	24,469	0.01%
2023/01/03	1	23.85	0	0.00	24.00	1	24,994	0.00%
2022/12/30	0	0.00	0.5	24.23	24.05	-0.5	25,089	0.00%
2022/12/29	2	23.95	0	0.00	24.10	2	25,674	0.01%
2022/12/28	0	0.00	0	24.20	24.05	0	25,844	0.00%
2022/12/27	1	24.35	0	0.00	24.30	1	26,088	0.00%
2022/12/26	0	0.00	1	24.25	24.15	-1	26,483	0.00%
2022/12/23	1	24.10	20	24.10	24.10	-19	26,908	-0.07%
2022/12/22	2	24.20	3	24.23	24.35	-1	27,330	0.00%
2022/12/21	0	0.00	3.7	24.11	24.10	-3.7	27,681	-0.01%
2022/12/20	4.1	24.05	0	0.00	24.00	4.1	27,990	0.01%
2022/12/19	1	24.10	3	24.05	24.30	-2	28,030	-0.01%
2022/12/16	5	24.37	1	24.45	24.25	4	28,079	0.01%
2022/12/15	6	24.45	0	0.00	24.60	6	28,313	0.02%
2022/12/14	0	24.65	2	24.55	24.65	-2	28,358	-0.01%
2022/12/13	1.2	24.29	0	0.00	24.20	1.2	28,309	0.00%
2022/12/12	6	24.40	17	24.58	24.55	-11	27,953	-0.04%
2022/12/09	0	0.00	21.4	24.70	24.65	-21.4	28,309	-0.08%
2022/12/08	0	0.00	0.1	24.50	24.65	-0.1	28,421	0.00%
2022/12/07	35	24.34	0.1	24.40	24.40	34.9	28,384	0.12%
2022/12/06	4.1	24.18	0	0.00	24.20	4.1	28,176	0.01%
2022/12/05	0	24.40	1.1	24.45	24.25	-1.1	28,230	0.00%
2022/12/02	4.6	24.19	7	24.31	24.15	-2.5	28,164	-0.01%
2022/12/01	8	24.74	2	24.55	24.60	6	28,065	0.02%
2022/11/30	11.5	24.66	0	24.60	24.80	11.5	27,907	0.04%
2022/11/29	8	24.31	0	24.25	24.50	8	27,597	0.03%
2022/11/28	7.1	24.10	1.5	23.99	24.10	5.7	27,285	0.02%
2022/11/25	3	24.08	1	24.10	24.15	2	27,359	0.01%
2022/11/24	1.1	24.11	8	24.11	24.25	-6.9	27,342	-0.03%
2022/11/23	3.4	23.84	0	0.00	24.00	3.4	27,320	0.01%
2022/11/22	0	23.70	0	23.72	23.75	0	27,186	0.00%
2022/11/21	2.1	23.60	2	23.55	23.75	0.1	27,053	0.00%
2022/11/18	2.4	23.57	10	23.55	23.70	-7.6	26,863	-0.03%
2022/11/17	2.1	23.65	0	0.00	23.75	2.1	26,730	0.01%
2022/11/16	10.2	23.95	14	23.95	24.00	-3.9	26,587	-0.01%
2022/11/15	1	24.10	3	24.15	24.20	-2	26,305	-0.01%
2022/11/14	1.1	24.01	1	24.00	24.05	0.1	25,900	0.00%
2022/11/11	1.4	23.93	9.1	23.90	24.00	-7.7	25,449	-0.03%
2022/11/10	1.2	23.23	0	0.00	23.20	1.2	24,852	0.00%
2022/11/09	9.3	23.40	0	0.00	23.45	9.3	24,785	0.04%
2022/11/08	10	23.47	0	23.50	23.50	10	24,490	0.04%
2022/11/07	1.7	23.31	0.1	23.49	23.50	1.6	24,427	0.01%
2022/11/04	2.4	22.96	1	22.95	23.05	1.4	24,457	0.01%
2022/11/03	2.1	23.12	1	23.15	23.05	1.1	24,429	0.00%
2022/11/02	3	23.28	0	0.00	23.25	3	24,583	0.01%
2022/11/01	10	23.46	1	23.45	23.40	9	24,560	0.04%
2022/10/31	2	23.40	1	23.40	23.20	1	24,549	0.00%
2022/10/28	0	23.30	0	23.35	23.15	0	24,458	0.00%
2022/10/27	1.1	23.35	0	23.45	23.10	1	24,668	0.00%
2022/10/26	3	23.32	6.1	23.27	23.20	-3.1	24,592	-0.01%
2022/10/25	14.6	22.70	1	22.70	22.80	13.5	24,368	0.06%
2022/10/24	13.1	22.79	2	23.24	22.85	11.1	24,346	0.05%
2022/10/21	0.7	23.05	4	22.84	22.95	-3.3	24,367	-0.01%
2022/10/20	1.5	22.11	20.1	22.29	22.55	-18.5	24,420	-0.08%
2022/10/19	15.8	22.77	2.2	22.68	22.50	13.6	24,148	0.06%
2022/10/18	10.5	22.96	8	22.92	23.00	2.4	24,006	0.01%
2022/10/17	21.4	23.11	5	23.05	23.10	16.4	23,675	0.07%
2022/10/14	26.4	23.68	13	23.65	23.55	13.4	23,619	0.06%
2022/10/13	53.6	23.69	5	23.50	23.75	48.6	23,349	0.21%
2022/10/12	3.3	24.33	5	24.36	24.60	-1.7	22,797	-0.01%
2022/10/11	22	24.66	0	0.00	24.40	22	22,867	0.10%
2022/10/07	3.2	25.29	0.2	25.35	25.30	3	22,305	0.01%
2022/10/06	19.1	25.27	1	25.11	25.45	18.1	22,453	0.08%
2022/10/05	64.3	25.34	0.2	25.40	25.25	64.1	22,312	0.29%
2022/10/04	9.3	25.36	0	0.00	25.30	9.3	22,603	0.04%
2022/10/03	19.1	25.38	2	25.35	25.35	17.1	23,041	0.07%
2022/09/30	3.4	25.91	74	25.89	25.75	-70.6	22,887	-0.31%
2022/09/29	5.1	26.01	2	26.10	26.10	3.1	22,759	0.01%
2022/09/28	0.4	26.15	0	0.00	26.10	0.4	22,658	0.00%
2022/09/27	9.5	26.16	0	0.00	26.15	9.5	22,376	0.04%
2022/09/26	9.7	26.43	0	0.00	26.35	9.7	22,217	0.04%
2022/09/23	2.4	26.82	0.1	26.85	26.75	2.2	22,276	0.01%
2022/09/22	30.4	26.85	2	26.85	26.80	28.4	22,245	0.13%
2022/09/21	2	27.30	0	0.00	27.30	2	21,945	0.01%
2022/09/20	2	27.38	0	0.00	27.40	2	21,898	0.01%
2022/09/19	0	0.00	1	27.50	27.40	-1	21,916	0.00%
2022/09/16	13	27.38	10	27.40	27.40	3	21,998	0.01%
2022/09/15	13.6	27.39	12	27.55	27.55	1.6	21,723	0.01%
2022/09/14	4	27.45	0	0.00	27.40	4	21,826	0.02%
2022/09/13	2.7	27.83	2.1	27.85	27.75	0.6	21,825	0.00%
2022/09/12	1	27.60	2.2	27.70	27.75	-1.2	21,909	-0.01%
2022/09/08	9	27.42	1	27.40	27.50	8	22,215	0.04%
2022/09/07	8.1	27.37	12	27.38	27.30	-4	22,493	-0.02%
2022/09/06	0	0.00	2.8	27.82	27.80	-2.8	22,502	-0.01%
2022/09/05	1	27.65	1	27.75	27.55	0	22,607	0.00%
2022/09/02	9.4	27.67	2.3	27.62	27.60	7	22,677	0.03%
2022/09/01	16.5	27.71	14	27.69	27.65	2.5	22,680	0.01%
2022/08/31	7.6	27.89	5.4	28.03	28.20	2.1	22,507	0.01%
2022/08/30	13	27.69	0	0.00	27.65	13	22,279	0.06%
2022/08/29	4.1	27.65	0	0.00	27.70	4.1	22,262	0.02%
2022/08/26	5	27.91	2	28.00	28.00	3	22,205	0.01%
2022/08/25	4	27.85	0	0.00	27.80	4	22,389	0.02%
2022/08/24	0	0.00	7	27.55	27.65	-7	22,660	-0.03%
2022/08/23	8.1	27.57	880	27.55	27.55	-871.9	23,486	-3.71%	大賣/鉅額交易
2022/08/22	4	27.84	0	0.00	27.80	4	23,625	0.02%
2022/08/19	3.1	27.97	1	28.10	28.05	2.1	23,772	0.01%
2022/08/18	2.1	28.15	2	28.05	28.05	0.1	24,571	0.00%
2022/08/17	3.3	28.18	0	0.00	28.25	3.3	24,592	0.01%
2022/08/16	1.1	28.30	0	0.00	28.30	1.1	24,579	0.00%
2022/08/15	3	28.38	1	28.40	28.35	2	24,915	0.01%
2022/08/11	1	28.20	15	28.49	28.50	-14	25,489	-0.05%
2022/08/10	18.1	28.17	2	28.20	28.15	16.1	25,919	0.06%
2022/08/09	2	28.00	2	28.10	28.10	0	26,201	0.00%
2022/08/08	3	27.55	0	0.00	27.60	3	26,293	0.01%
2022/08/05	1	27.55	2	27.48	27.55	-1	26,864	0.00%
2022/08/03	2	26.98	1	26.95	27.20	1	27,583	0.00%
2022/08/02	2	27.20	0.5	27.45	27.35	1.5	28,013	0.01%
2022/08/01	0.6	27.34	0	0.00	27.20	0.6	28,162	0.00%
2022/07/29	5.1	27.30	2	27.33	27.50	3.1	28,435	0.01%
2022/07/28	13	27.44	0	0.00	27.65	13	28,289	0.05%
2022/07/27	835.5	29.22	51.5	29.30	29.35	784	28,025	2.80%	大買/鉅額交易
2022/07/25	23.3	29.23	2.1	29.36	29.15	21.2	27,790	0.08%
2022/07/22	7	28.98	4.3	28.76	29.05	2.7	27,909	0.01%
2022/07/21	2	28.45	4.1	28.40	28.45	-2.1	27,922	-0.01%
2022/07/20	4	27.96	0.1	28.20	27.85	3.9	27,933	0.01%
2022/07/19	4	27.75	0	0.00	27.85	4	27,927	0.01%
2022/07/18	0	0.00	6.1	27.97	28.00	-6.1	28,027	-0.02%
2022/07/15	1	27.20	0	0.00	27.20	1	27,870	0.00%
2022/07/14	0	0.00	0.2	27.46	27.40	-0.2	27,967	0.00%
2022/07/13	3.4	27.30	1.3	27.15	27.10	2.2	27,947	0.01%
2022/07/12	6.3	26.59	7	26.59	26.50	-0.7	28,125	0.00%
2022/07/11	23.9	27.26	70	27.13	27.05	-46.1	27,990	-0.16%
2022/07/08	84.1	28.35	3	28.35	28.30	81.1	28,352	0.29%
2022/07/07	9.2	28.51	10	28.43	28.60	-0.8	28,510	0.00%
2022/07/06	36	28.80	16	28.61	28.60	20	28,719	0.07%
2022/07/05	0	29.05	0	0.00	29.05	0	29,133	0.00%
2022/07/04	3.1	28.97	6	29.06	28.95	-2.9	29,590	-0.01%
2022/07/01	2	29.15	11	29.11	29.10	-9	30,456	-0.03%
2022/06/30	0	29.20	1	29.30	29.00	-1	30,507	0.00%
2022/06/29	0	29.53	0	0.00	29.40	0	30,565	0.00%
2022/06/28	2	29.55	0	0.00	29.70	2	30,665	0.01%
2022/06/27	4	29.95	3	29.88	29.70	1	30,904	0.00%
2022/06/24	0.3	29.55	4	29.64	29.65	-3.7	31,025	-0.01%
2022/06/23	0	29.25	1	29.30	29.40	-1	31,097	0.00%
2022/06/22	8.1	28.98	5	28.95	28.95	3.1	30,976	0.01%
2022/06/21	1.1	29.16	1	29.25	29.50	0.1	30,840	0.00%
2022/06/20	5	28.90	7	28.99	29.00	-2	30,838	-0.01%
2022/06/17	1	29.00	12	28.97	29.10	-11	30,830	-0.04%
2022/06/16	7.9	29.49	6.7	29.69	29.50	1.2	30,482	0.00%
2022/06/15	3.4	29.11	0	0.00	29.15	3.4	30,603	0.01%
2022/06/14	5	29.32	1	29.05	29.45	4	30,745	0.01%
2022/06/13	2.5	28.93	0	0.00	28.90	2.5	30,810	0.01%
2022/06/10	1.5	29.18	1	29.10	29.15	0.5	30,665	0.00%
2022/06/09	3	29.17	0.5	29.20	29.15	2.5	30,719	0.01%
2022/06/08	6	29.58	0	0.00	29.50	6	30,664	0.02%
2022/06/07	0	29.45	0	0.00	29.35	0	30,891	0.00%
2022/06/06	3	29.52	3	29.40	29.60	0	31,008	0.00%
2022/06/02	2	29.55	0	0.00	29.55	2	31,306	0.01%
2022/06/01	1	30.00	7.2	30.19	29.80	-6.2	31,558	-0.02%
2022/05/31	4	29.71	3	29.80	30.60	1	31,353	0.00%
2022/05/30	1	29.55	8.3	29.82	30.05	-7.3	30,566	-0.02%
2022/05/27	5	29.20	3	29.35	29.40	2	30,477	0.01%
2022/05/26	11.4	28.85	0	0.00	28.80	11.4	30,519	0.04%
2022/05/25	0	29.51	0	29.60	29.55	0	30,243	0.00%
2022/05/24	0	29.62	2.1	29.72	29.45	-2.1	30,635	-0.01%
2022/05/23	3	29.03	4	29.30	29.45	-1	30,589	0.00%
2022/05/20	3	28.85	6	29.10	28.90	-3	30,556	-0.01%
2022/05/19	3.5	28.86	1	28.90	28.75	2.5	30,358	0.01%
2022/05/18	2.1	29.10	2	28.90	29.60	0.1	29,968	0.00%
2022/05/17	46.2	29.04	34	28.61	28.60	12.2	29,719	0.04%
2022/05/16	14.1	29.07	10	29.06	29.10	4.1	29,628	0.01%
2022/05/13	15	29.45	13	29.45	29.45	2	29,513	0.01%
2022/05/12	9.2	29.86	32	29.50	29.50	-22.8	29,045	-0.08%
2022/05/11	2	30.45	0	0.00	30.65	2	28,676	0.01%
2022/05/10	7	30.19	665.3	29.83	30.35	-658.2	28,560	-2.30%	大賣/鉅額交易
2022/05/09	9	30.91	11.4	30.76	30.70	-2.4	28,178	-0.01%
2022/05/06	10	31.44	0	0.00	31.80	10	28,159	0.04%
2022/05/05	12.1	32.65	12	32.13	32.10	0.1	28,325	0.00%
2022/05/04	7	32.53	2	32.40	32.40	5	28,119	0.02%
2022/05/03	10	33.06	8	32.69	32.70	2	28,203	0.01%
2022/04/29	6	33.53	5	33.46	33.85	1	27,989	0.00%
2022/04/28	8	33.15	16	33.27	33.30	-8	27,975	-0.03%
2022/04/27	7.5	32.97	7.5	33.12	33.20	0	27,580	0.00%
2022/04/26	3	33.27	10.7	33.18	33.45	-7.7	27,301	-0.03%
2022/04/25	25	32.56	22.1	32.75	32.45	2.9	26,959	0.01%
2022/04/22	5	32.75	7	32.90	33.00	-2	26,784	-0.01%
2022/04/21	1	32.15	8	32.18	32.20	-7	26,673	-0.03%
2022/04/20	9	32.22	0	0.00	32.50	9	26,892	0.03%
2022/04/19	2	32.13	0.1	32.30	32.15	2	26,908	0.01%
2022/04/18	10.2	32.20	11	32.12	32.20	-0.8	26,963	0.00%
2022/04/15	9	33.33	9	33.58	33.30	0	26,415	0.00%
2022/04/14	27.6	34.21	12	34.11	33.35	15.6	26,342	0.06%
2022/04/13	33.1	35.10	36	35.22	35.25	-2.9	25,645	-0.01%
2022/04/12	9.3	35.02	3	35.07	35.15	6.3	25,441	0.02%
2022/04/11	17	34.96	19.1	35.09	35.35	-2.1	25,024	-0.01%
2022/04/08	5.1	34.26	54.3	34.28	34.85	-49.2	24,284	-0.20%
2022/04/07	54	34.38	3	34.05	33.75	51	23,842	0.21%
2022/04/06	1.1	33.81	7	33.73	34.05	-5.9	22,977	-0.03%
2022/04/01	7	32.96	0	0.00	33.00	7	22,610	0.03%
2022/03/31	10	33.05	210	33.10	33.05	-200	22,363	-0.89%	大賣/鉅額交易
2022/03/30	8.2	32.72	8	32.85	32.85	0.2	22,078	0.00%
2022/03/29	22.1	32.26	0.1	32.27	32.30	22	21,769	0.10%
2022/03/28	5.7	31.91	3	31.85	32.10	2.7	21,517	0.01%
2022/03/25	200	31.75	0	0.00	31.80	200	21,349	0.94%	大買/鉅額交易
2022/03/24	0.9	31.70	0	0.00	31.80	0.9	21,255	0.00%
2022/03/23	2.2	31.55	2	31.55	31.70	0.2	21,237	0.00%
2022/03/22	1	31.30	9	31.23	31.40	-8	20,979	-0.04%
2022/03/21	1	31.15	3	31.17	31.15	-2	20,700	-0.01%
2022/03/18	3	31.12	20	31.11	31.05	-17	20,610	-0.08%
2022/03/17	5	30.96	10.1	31.13	30.90	-5.1	20,246	-0.03%
2022/03/16	4	30.35	2.1	30.50	30.50	1.9	19,838	0.01%
2022/03/15	7.1	30.04	1	30.10	30.10	6.1	19,599	0.03%
2022/03/14	3	30.03	9	30.05	30.05	-6	19,488	-0.03%
2022/03/11	0	29.90	8	29.90	29.95	-8	19,522	-0.04%
2022/03/10	1	29.80	3	29.70	29.90	-2	19,461	-0.01%
2022/03/09	10	28.95	10	29.00	28.80	0	19,237	0.00%
2022/03/08	0	28.99	13	28.85	28.95	-13	19,069	-0.07%
2022/03/07	6.6	29.05	29.2	29.07	29.20	-22.6	18,755	-0.12%
2022/03/04	0	0.00	5	29.68	29.70	-5	18,877	-0.03%
2022/03/03	1	29.90	0	0.00	29.95	1	18,961	0.01%
2022/03/02	4	29.85	0	29.90	29.90	4	19,008	0.02%
2022/03/01	3	29.60	0	0.00	29.80	3	18,859	0.02%
2022/02/25	4.5	29.31	6	29.26	29.45	-1.5	19,000	-0.01%
2022/02/24	15.2	29.50	8	29.43	29.60	7.2	18,467	0.04%
2022/02/23	3	30.00	0	0.00	30.00	3	18,052	0.02%
2022/02/22	8	29.87	14	29.81	30.00	-6	18,132	-0.03%
2022/02/21	11	30.24	4	30.15	30.20	7	17,846	0.04%
2022/02/18	3	30.38	9	30.35	30.35	-6	17,825	-0.03%
2022/02/17	12	30.60	19	30.54	30.50	-7	17,913	-0.04%
2022/02/16	23	30.72	6.3	30.79	30.65	16.7	17,857	0.09%
2022/02/15	3	30.30	2.4	30.31	30.25	0.7	17,736	0.00%
2022/02/14	6	30.28	4.6	30.34	30.35	1.4	18,057	0.01%
2022/02/11	9.1	30.17	2.5	30.21	30.40	6.6	18,304	0.04%
2022/02/10	8	30.21	3	30.17	30.30	5	18,248	0.03%
2022/02/09	1	30.35	23.1	30.23	30.35	-22.1	18,159	-0.12%
2022/02/08	3	30.03	32.2	30.17	30.10	-29.2	17,802	-0.16%
2022/02/07	10	29.57	33.4	29.70	29.95	-23.4	17,460	-0.13%
2022/01/26	2	28.97	5	29.00	29.00	-3	16,923	-0.02%
2022/01/25	8.1	28.53	10.9	28.58	28.85	-2.8	16,852	-0.02%
2022/01/24	6.5	28.55	2	28.80	28.85	4.5	16,611	0.03%
2022/01/21	9.1	28.72	81.1	28.70	28.85	-72	16,652	-0.43%
2022/01/20	0	28.93	4.1	28.88	28.95	-4.1	16,580	-0.02%
2022/01/19	27.1	29.01	7	29.01	29.00	20.1	16,539	0.12%
2022/01/18	14	29.25	2.1	29.35	29.20	11.9	16,580	0.07%
2022/01/17	2	29.28	0	0.00	29.20	2	16,515	0.01%
2022/01/14	13.1	29.41	18.8	29.70	29.50	-5.8	16,375	-0.04%
2022/01/13	5	29.70	25.3	29.72	29.90	-20.3	16,353	-0.12%
2022/01/12	5.6	29.33	4.2	29.33	29.40	1.4	16,038	0.01%
2022/01/11	3	28.98	27	29.18	29.30	-24	15,830	-0.15%
2022/01/10	1	28.90	1.6	28.95	28.95	-0.6	15,589	0.00%
2022/01/07	95.1	28.94	13.7	28.95	28.95	81.4	15,599	0.52%
2022/01/06	11.1	28.44	15.2	28.51	28.55	-4.2	15,267	-0.03%
2022/01/05	5	28.19	19	28.18	28.20	-14	14,964	-0.09%
2022/01/04	6	28.08	10	28.10	28.10	-4	15,078	-0.03%
2022/01/03	2	28.03	7.1	28.00	28.00	-5.1	15,109	-0.03%
2021/12/30	7	28.08	18	28.10	28.05	-11	15,184	-0.07%
2021/12/29	6.4	28.01	18	28.02	28.05	-11.6	15,235	-0.08%
2021/12/28	3	28.00	16.7	27.95	28.00	-13.7	15,216	-0.09%
2021/12/27	0	27.95	3.2	27.94	27.95	-3.2	15,232	-0.02%
2021/12/24	1.1	27.95	1.5	27.93	27.95	-0.4	15,526	0.00%
2021/12/23	1	27.90	14	27.93	27.90	-13	15,713	-0.08%
2021/12/22	2	27.83	0	27.90	27.90	2	15,935	0.01%
2021/12/21	0	27.85	10	27.90	27.95	-10	15,970	-0.06%
2021/12/20	1	27.85	4.2	27.75	27.80	-3.2	16,105	-0.02%
2021/12/17	2	27.95	7.1	27.91	28.00	-5.1	16,162	-0.03%
2021/12/16	0	27.75	12	27.84	27.85	-12	16,103	-0.07%
2021/12/15	0	27.78	0	0.00	27.70	0	16,649	0.00%
2021/12/14	0	0.00	0.2	27.75	27.75	-0.2	17,018	0.00%
2021/12/13	1	27.95	12	27.95	27.85	-11	17,039	-0.06%
2021/12/09	1	27.90	4.1	27.93	28.00	-3.1	17,054	-0.02%
2021/12/08	0.1	28.00	7.3	27.98	28.00	-7.3	17,096	-0.04%
2021/12/07	1	28.00	0	0.00	28.00	1	17,150	0.01%
2021/12/03	2	27.85	21.1	27.75	27.85	-19.1	17,375	-0.11%
2021/12/02	0	0.00	9.5	27.52	27.70	-9.5	17,391	-0.05%
2021/12/01	0	0.00	15	27.40	27.55	-15	17,536	-0.09%
2021/11/30	0	0.00	3.3	27.37	26.95	-3.3	17,713	-0.02%
2021/11/29	7.5	27.23	3.5	27.31	27.20	4	17,555	0.02%
2021/11/26	4.1	27.53	2.2	27.51	27.60	1.9	18,159	0.01%
2021/11/25	0	0.00	1	27.80	27.90	-1	19,582	-0.01%
2021/11/24	0	0.00	90.1	28.03	28.00	-90.1	20,638	-0.44%
2021/11/23	3	27.35	2	27.30	27.40	1	21,097	0.00%
2021/11/22	13	27.34	58	27.35	27.50	-45	21,440	-0.21%
2021/11/19	3	27.75	3	27.65	27.65	0	21,606	0.00%
2021/11/18	21.9	27.90	20.5	27.90	27.95	1.4	22,181	0.01%
2021/11/17	0	0.00	1	27.90	27.95	-1	22,368	0.00%
2021/11/16	0.1	27.85	2.6	27.89	27.90	-2.5	22,525	-0.01%
2021/11/15	2.7	27.85	130.7	27.89	27.95	-128	22,819	-0.56%	大賣/鉅額交易
2021/11/12	8	27.59	25.3	27.57	27.60	-17.3	22,868	-0.08%
2021/11/11	0.1	27.60	24.6	27.53	27.75	-24.5	23,019	-0.11%
2021/11/10	0	27.30	4.5	27.29	27.35	-4.5	22,766	-0.02%
2021/11/09	10	27.00	2.5	26.85	27.00	7.5	22,490	0.03%
2021/11/08	5.3	26.85	3	26.90	26.90	2.3	22,524	0.01%
2021/11/05	0.1	26.70	1	26.70	26.80	-0.9	22,508	0.00%
2021/11/04	0	0.00	4	26.75	26.70	-4	22,650	-0.02%
2021/11/03	1	26.65	0	0.00	26.70	1	22,821	0.00%
2021/11/02	0	0.00	2.1	26.67	26.70	-2.1	22,957	-0.01%
2021/10/29	1	26.40	1	26.55	26.55	0	23,108	0.00%
2021/10/28	2	26.70	8.7	26.66	26.60	-6.7	22,959	-0.03%
2021/10/27	0	0.00	8.1	26.71	26.75	-8.1	23,112	-0.04%
2021/10/26	0	0.00	15	26.60	26.65	-15	23,197	-0.06%
2021/10/25	1	26.40	2	26.43	26.35	-1	23,185	0.00%
2021/10/22	1.1	26.45	0	0.00	26.45	1.1	23,368	0.00%
2021/10/21	10	26.35	11	26.45	26.50	-1	23,477	0.00%
2021/10/20	2.6	26.28	3	26.30	26.30	-0.4	23,426	0.00%
2021/10/19	5.2	26.25	2.1	26.20	26.25	3.1	23,572	0.01%
2021/10/18	7	26.20	0	0.00	26.20	7	23,748	0.03%
2021/10/15	0.1	26.20	4.4	26.13	26.20	-4.3	23,849	-0.02%
2021/10/14	0	0.00	0.1	26.20	26.10	-0.1	23,979	0.00%
2021/10/13	2	26.15	2	26.13	26.15	0	24,116	0.00%
2021/10/12	22	25.87	21	26.10	26.15	1	24,346	0.00%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0.1	26.15	0	0.00	26.25	0.1	24,320	0.00%
2021/10/06	11	26.02	20	26.00	26.05	-9	24,491	-0.04%
2021/10/05	12	25.99	36	25.91	25.90	-24	24,529	-0.10%
2021/10/04	1	26.00	35.2	26.01	26.00	-34.2	24,580	-0.14%
2021/10/01	16.3	26.05	11	26.05	26.10	5.3	24,614	0.02%
2021/09/30	3	26.28	1.1	26.28	26.30	1.8	24,461	0.01%
2021/09/29	0	0.00	15	26.20	26.35	-15	24,349	-0.06%
2021/09/28	2	26.30	7	26.39	26.40	-5	24,262	-0.02%
2021/09/27	12	26.39	2	26.40	26.40	10	24,322	0.04%
2021/09/24	10	26.37	0	0.00	26.30	10	24,287	0.04%
2021/09/23	0.2	26.10	2.7	26.17	26.25	-2.5	24,375	-0.01%
2021/09/22	15.8	25.87	30	25.88	25.90	-14.2	24,477	-0.06%
2021/09/17	5	26.34	6	26.30	26.25	-1	24,030	0.00%
2021/09/16	8	26.34	10	26.25	26.35	-2	23,797	-0.01%
2021/09/15	2	26.35	2	26.35	26.30	0	23,745	0.00%
2021/09/14	2	26.35	4	26.35	26.35	-2	23,843	-0.01%
2021/09/13	4	26.20	24	26.26	26.30	-20	23,811	-0.08%
2021/09/10	3.1	26.25	1	26.25	26.30	2.1	23,932	0.01%
2021/09/09	1	26.25	3	26.20	26.25	-2	24,207	-0.01%
2021/09/08	0	0.00	12	26.25	26.25	-12	24,179	-0.05%
2021/09/07	5	26.25	2	26.20	26.25	3	24,088	0.01%
2021/09/06	0	0.00	3	26.25	26.25	-3	23,993	-0.01%
2021/09/03	8	26.28	17	26.29	26.30	-9	23,818	-0.04%
2021/09/02	4	26.05	26	26.20	26.25	-22	23,598	-0.09%
2021/09/01	27.1	26.07	5	26.05	26.05	22.1	23,230	0.10%
2021/08/31	32.5	26.08	11	26.29	26.60	21.5	22,507	0.10%
2021/08/30	60	27.83	37	27.85	27.85	23	20,942	0.11%
2021/08/27	7	27.46	81.8	27.60	27.70	-74.8	19,846	-0.38%
2021/08/26	5	27.35	16	27.32	27.40	-11	19,041	-0.06%
2021/08/25	2	27.33	14.5	27.35	27.35	-12.5	18,798	-0.07%
2021/08/24	15.4	27.23	24.4	27.15	27.30	-9	18,566	-0.05%
2021/08/23	12	26.88	0	0.00	26.90	12	17,996	0.07%
2021/08/20	5	26.86	2	26.85	26.85	3	17,928	0.02%
2021/08/19	3.5	26.89	4	26.94	26.95	-0.5	18,302	0.00%
2021/08/18	3.5	26.94	0	0.00	27.00	3.5	17,916	0.02%
2021/08/17	1	26.75	3	26.65	26.95	-2	17,749	-0.01%
2021/08/16	4	26.69	6	26.66	26.70	-2	17,505	-0.01%
2021/08/13	2	26.90	1	26.95	26.95	1	17,345	0.01%
2021/08/12	0.1	26.95	24.1	26.99	27.00	-23.9	17,308	-0.14%
2021/08/11	0	0.00	9	26.90	27.00	-9	17,244	-0.05%
2021/08/10	5	26.85	8	26.94	27.00	-3	17,443	-0.02%
2021/08/09	29	26.79	1.1	26.89	26.90	27.9	18,082	0.15%
2021/08/05	8	26.85	3	26.85	26.90	5	18,629	0.03%
2021/08/04	10	26.88	1	26.90	26.90	9	20,131	0.04%
2021/08/03	5	26.80	11	26.86	26.95	-6	20,465	-0.03%
2021/08/02	197	26.90	13	26.75	26.90	184	20,712	0.89%	大買/鉅額交易
2021/07/30	5	26.55	3.1	26.65	26.50	1.9	20,574	0.01%
2021/07/29	5	26.56	5	26.57	26.60	0	20,545	0.00%
2021/07/28	10	26.48	11	26.35	26.50	-1	20,655	0.00%
2021/07/27	0	0.00	7	26.46	26.50	-7	21,197	-0.03%
2021/07/26	5	26.51	5.3	26.60	26.50	-0.3	21,430	0.00%
2021/07/22	1	26.20	0	0.00	26.45	1	21,421	0.00%
2021/07/21	3	26.32	6	26.31	26.35	-3	21,320	-0.01%
2021/07/20	0	26.40	8	26.45	26.40	-8	21,381	-0.04%
2021/07/19	1	26.35	3	26.30	26.40	-2	21,433	-0.01%
2021/07/16	12	26.48	10	26.34	26.50	2	21,724	0.01%
2021/07/15	0	0.00	2	26.35	26.35	-2	21,674	-0.01%
2021/07/14	0	0.00	3	26.28	26.30	-3	21,797	-0.01%
2021/07/13	5.3	26.23	0	0.00	26.25	5.3	21,942	0.02%
2021/07/12	23	26.25	0	0.00	26.25	23	22,083	0.10%
2021/07/09	30.4	26.12	0	0.00	26.20	30.4	22,478	0.14%
2021/07/08	6	26.15	3	26.20	26.20	3	22,743	0.01%
2021/07/07	3	26.10	0	0.00	26.15	3	22,891	0.01%
2021/07/06	2	26.15	0	0.00	26.15	2	23,074	0.01%
2021/07/05	9	26.07	0	0.00	26.05	9	23,161	0.04%
2021/07/02	1	26.00	0	0.00	26.00	1	23,201	0.00%
2021/07/01	10	26.13	5	26.10	26.00	5	23,204	0.02%
2021/06/30	3	26.22	7	26.26	26.30	-4	23,240	-0.02%
2021/06/29	10	26.25	0	0.00	26.15	10	23,187	0.04%
2021/06/28	4	26.25	0	0.00	26.25	4	23,308	0.02%
2021/06/25	1	26.10	0	0.00	26.15	1	23,499	0.00%
2021/06/24	1.1	25.95	6	25.90	25.95	-4.9	23,579	-0.02%
2021/06/23	5	25.70	0	0.00	25.90	5	23,683	0.02%
2021/06/22	4	25.45	0	0.00	25.40	4	23,735	0.02%
2021/06/21	5	25.41	6.2	25.46	25.45	-1.2	23,739	0.00%
2021/06/18	2.1	25.53	10	25.55	25.50	-8	23,754	-0.03%
2021/06/17	12	25.59	10	25.45	25.65	2	23,584	0.01%
2021/06/16	112	25.70	0	0.00	25.60	112	23,962	0.47%	大買/鉅額交易
2021/06/15	165.2	25.70	0	0.00	25.75	165.2	23,927	0.69%	大買/鉅額交易
2021/06/11	95	25.85	0	0.00	25.80	95	24,103	0.39%
2021/06/10	0	0.00	17	25.75	25.85	-17	24,358	-0.07%
2021/06/09	6	25.74	2	25.80	25.70	4	24,614	0.02%
2021/06/08	7.1	25.81	0	0.00	25.95	7.1	24,734	0.03%
2021/06/07	10	25.85	15	25.77	25.90	-5	25,064	-0.02%
2021/06/04	2	25.90	3	25.88	25.95	-1	25,575	0.00%
2021/06/03	2	25.85	0	0.00	25.95	2	26,131	0.01%
2021/06/02	2	25.85	5	25.91	26.00	-3	26,310	-0.01%
2021/06/01	15.1	25.63	0	0.00	25.90	15.1	26,357	0.06%
2021/05/31	0	0.00	9	25.50	25.55	-9	26,612	-0.03%
2021/05/28	18	25.41	1	25.40	25.40	17	26,718	0.06%
2021/05/27	56	25.34	17	25.37	25.30	39	26,841	0.15%
2021/05/26	8	25.53	0.6	25.50	25.55	7.4	27,010	0.03%
2021/05/25	22	25.44	0	0.00	25.40	22	27,379	0.08%
2021/05/24	5	25.25	2	25.28	25.25	3	27,482	0.01%
2021/05/21	4.1	25.41	15	25.50	25.45	-10.9	27,796	-0.04%
2021/05/20	10	25.25	13	25.22	25.25	-3	27,902	-0.01%
2021/05/19	3.1	25.53	2	25.40	25.40	1.1	27,954	0.00%
2021/05/18	14.1	25.36	31	25.60	25.60	-17	28,091	-0.06%
2021/05/17	4	24.91	48	24.79	24.95	-44	28,481	-0.15%
2021/05/14	58.1	25.49	12	25.49	25.55	46.1	27,862	0.17%
2021/05/13	68.1	25.09	105.5	25.49	25.35	-37.5	27,860	-0.13%	大賣/
2021/05/12	72.1	25.15	18	25.55	25.40	54.1	27,438	0.20%
2021/05/11	14	26.55	25.5	26.56	26.25	-11.5	26,033	-0.04%
2021/05/10	5	26.75	4	26.73	26.80	1	25,839	0.00%
2021/05/07	24	26.61	4	26.54	26.65	20	26,540	0.08%
2021/05/06	3	26.35	36	26.48	26.60	-33	26,979	-0.12%
2021/05/05	23.8	26.24	6	26.12	26.30	17.8	27,096	0.07%
2021/05/04	10	26.33	17	26.04	26.25	-7	27,266	-0.03%
2021/05/03	24	26.68	0	0.00	26.60	24	26,904	0.09%
2021/04/29	16	26.84	5	26.87	26.95	11	27,035	0.04%
2021/04/28	71.2	26.90	4	26.90	26.95	67.2	27,148	0.25%
2021/04/27	5.2	26.88	1	26.85	27.00	4.2	27,701	0.02%
2021/04/26	213	26.88	0	0.00	27.00	213	27,763	0.77%	大買/鉅額交易
2021/04/23	5	26.70	1	26.70	26.80	4	27,879	0.01%
2021/04/22	15	26.89	9	26.88	26.85	6	27,868	0.02%
2021/04/21	25	27.04	0.1	27.05	27.00	24.9	27,647	0.09%
2021/04/20	2	27.25	18	27.10	27.20	-16	27,540	-0.06%
2021/04/19	10.5	27.04	9.1	27.20	27.25	1.4	27,496	0.01%
2021/04/16	16.2	26.83	38	26.84	26.95	-21.8	27,294	-0.08%
2021/04/15	11.4	26.84	14.5	26.80	26.90	-3.2	27,286	-0.01%
2021/04/14	4	26.31	14.1	26.27	26.35	-10.1	26,924	-0.04%
2021/04/13	9.4	26.25	0.5	26.25	26.25	8.9	26,728	0.03%
2021/04/12	7.2	26.14	32	26.10	26.20	-24.8	26,557	-0.09%
2021/04/09	2	26.18	14.8	26.15	26.15	-12.8	26,466	-0.05%
2021/04/08	4	26.18	11	26.10	26.20	-7	26,487	-0.03%
2021/04/07	13	26.12	3	26.12	26.15	10	26,720	0.04%
2021/04/06	3.8	26.15	30	26.15	26.10	-26.2	26,731	-0.10%
2021/04/01	3	26.08	1	26.05	26.10	2	26,703	0.01%
2021/03/31	4	26.06	1	26.10	26.10	3	26,666	0.01%
2021/03/30	2	26.10	44.6	26.11	26.20	-42.6	26,416	-0.16%
2021/03/29	4	26.19	23	26.21	26.20	-19	26,210	-0.07%
2021/03/26	1.2	26.10	12	26.07	26.20	-10.8	26,057	-0.04%
2021/03/25	3	26.05	17.2	26.00	26.05	-14.2	25,970	-0.05%
2021/03/24	2	26.00	3	25.95	26.00	-1	25,933	0.00%
2021/03/23	1.8	25.94	3	25.95	25.90	-1.2	26,008	0.00%
2021/03/22	16	25.96	10	25.95	25.95	6	25,951	0.02%
2021/03/19	18	25.96	14	26.01	26.05	4	26,046	0.02%
2021/03/18	1.1	26.10	8.3	26.08	26.10	-7.2	25,737	-0.03%
2021/03/17	7.1	26.07	14	26.08	26.00	-6.9	25,731	-0.03%
2021/03/16	21.2	26.17	14	26.16	26.20	7.2	25,656	0.03%
2021/03/15	17.5	26.02	14	26.04	26.10	3.5	25,622	0.01%
2021/03/12	15	25.89	29.3	25.91	25.95	-14.3	25,843	-0.06%
2021/03/11	21	26.04	4.2	26.06	25.90	16.8	25,925	0.06%
2021/03/10	6	26.00	220.2	25.93	26.00	-214.2	25,775	-0.83%	大賣/鉅額交易
2021/03/09	20	25.61	71	25.51	25.70	-51	25,339	-0.20%
2021/03/08	22.1	25.26	4	25.35	25.15	18.1	25,064	0.07%
2021/03/05	2	25.10	3	25.20	25.05	-1	25,058	0.00%
2021/03/04	7	25.06	0	0.00	25.10	7	25,593	0.03%
2021/03/03	5	25.24	20	25.30	25.25	-15	25,461	-0.06%
2021/03/02	1.1	25.35	2	25.50	25.15	-1	25,283	0.00%
2021/02/26	3	25.32	4	25.30	25.25	-1	25,295	0.00%
2021/02/25	3	25.63	12	25.57	25.75	-9	24,685	-0.04%
2021/02/24	1	25.35	6	25.38	25.35	-5	24,484	-0.02%
2021/02/23	3	25.07	5.6	25.11	25.25	-2.6	24,729	-0.01%
2021/02/22	6	24.88	2	24.90	24.85	4	24,809	0.02%
2021/02/19	7	24.81	15	24.81	24.90	-8	25,091	-0.03%
2021/02/18	1	24.90	5	24.91	24.90	-4	25,108	-0.02%
2021/02/17	4	24.82	14	24.75	24.70	-10	25,169	-0.04%
2021/02/05	5	24.04	1	24.10	24.10	4	24,668	0.02%
2021/02/04	11	24.00	2	24.05	24.00	9	24,738	0.04%
2021/02/03	7.1	23.95	0	0.00	23.95	7.1	25,528	0.03%
2021/02/02	1	24.20	0	0.00	24.10	1	25,657	0.00%
2021/02/01	11.1	23.81	6	23.94	23.90	5.1	25,792	0.02%
2021/01/29	45.2	23.84	6	23.86	23.60	39.2	25,749	0.15%
2021/01/28	17	24.01	8	24.01	24.00	9	24,919	0.04%
2021/01/27	2	24.20	5.2	24.20	24.20	-3.1	24,495	-0.01%
2021/01/26	19	24.12	5	24.10	24.10	14	24,330	0.06%
2021/01/25	3	24.15	4	24.25	24.25	-1	24,011	0.00%
2021/01/22	18.2	24.32	0	0.00	24.30	18.2	24,061	0.08%
2021/01/21	13.5	24.53	4	24.53	24.50	9.5	23,998	0.04%
2021/01/20	28	24.68	1	24.65	24.55	27	23,734	0.11%
2021/01/19	17	24.89	1.3	24.87	24.90	15.7	23,204	0.07%
2021/01/18	46	24.90	5	24.89	24.90	41	23,246	0.18%
2021/01/15	7.2	25.10	6.1	25.13	25.00	1.1	23,093	0.00%
2021/01/14	9	25.21	5	25.25	25.20	4	23,056	0.02%
2021/01/13	5	25.38	1	25.35	25.30	4	23,141	0.02%
2021/01/12	6	25.29	1	25.30	25.30	5	23,295	0.02%
2021/01/11	6	25.37	0	0.00	25.50	6	23,462	0.03%
2021/01/08	3	25.27	0	0.00	25.50	3	23,573	0.01%
2021/01/07	3	25.17	0	0.00	25.20	3	23,465	0.01%
2021/01/06	4	25.20	2	25.20	25.20	2	23,392	0.01%
2021/01/05	0	0.00	16.1	25.25	25.30	-16.1	23,250	-0.07%
2021/01/04	14	25.42	2	25.40	25.35	12	23,389	0.05%
2020/12/31	64	25.51	10.1	25.45	25.55	53.9	23,478	0.23%
2020/12/30	156	25.29	14	25.50	25.70	142	23,358	0.61%	大買/鉅額交易
2020/12/29	14	24.95	4	24.95	25.00	10	23,076	0.04%
2020/12/28	20.4	24.91	15	24.95	24.95	5.4	23,218	0.02%
2020/12/25	3	24.98	0	0.00	25.00	3	23,198	0.01%
2020/12/24	1	25.05	0.8	25.00	24.95	0.2	23,221	0.00%
2020/12/23	5	25.04	4	25.00	24.95	1	23,360	0.00%
2020/12/22	24	25.09	20	25.00	25.00	4	23,614	0.02%
2020/12/21	22.3	25.15	20	25.25	25.30	2.3	24,413	0.01%
2020/12/18	2.4	25.27	0	0.00	25.15	2.4	24,630	0.01%
2020/12/17	6	25.35	3	25.30	25.30	3	25,044	0.01%
2020/12/16	1	25.15	0	0.00	25.25	1	25,276	0.00%
2020/12/15	13	24.88	0	0.00	24.85	13	25,416	0.05%
2020/12/14	9.2	25.00	0	0.00	25.00	9.2	25,176	0.04%
2020/12/11	14.2	25.10	0	0.00	25.10	14.2	25,001	0.06%
2020/12/10	7	25.12	5	25.06	25.00	2	24,867	0.01%
2020/12/09	5	25.05	10	25.02	25.10	-5	24,773	-0.02%
2020/12/08	23	24.99	8.2	24.99	25.05	14.8	24,550	0.06%
2020/12/07	17	25.21	1	25.35	25.15	16	24,111	0.07%
2020/12/04	4	25.35	1	25.35	25.40	3	24,198	0.01%
2020/12/03	2	25.28	0	0.00	25.25	2	24,136	0.01%
2020/12/02	6	25.18	1	25.25	25.30	5	24,269	0.02%
2020/12/01	7.9	25.22	2.9	25.28	25.30	5	24,275	0.02%
2020/11/30	20.5	25.32	10	25.50	25.15	10.5	24,224	0.04%
2020/11/27	10	25.42	0	0.00	25.45	10	24,017	0.04%
2020/11/26	4	25.53	2	25.48	25.55	2	24,056	0.01%
2020/11/25	26	25.48	25	25.58	25.40	1	24,236	0.00%
2020/11/24	10	25.65	0	0.00	25.75	10	24,014	0.04%
2020/11/23	3	25.58	1	25.65	25.60	2	23,973	0.01%
2020/11/20	17	25.37	1	25.35	25.35	16	23,919	0.07%
2020/11/19	16	25.55	0	0.00	25.65	16	23,463	0.07%
2020/11/18	23.1	25.85	0.1	25.90	25.85	23	23,071	0.10%
2020/11/17	2	26.00	0	0.00	26.10	2	22,736	0.01%
2020/11/16	0.1	26.25	4	26.15	26.15	-3.9	23,108	-0.02%
2020/11/13	11	25.95	6	26.01	26.10	5	23,188	0.02%
2020/11/12	13	26.41	15.2	26.15	26.15	-2.2	23,264	-0.01%
2020/11/11	28	26.00	51	26.21	26.50	-23	23,204	-0.10%
2020/11/10	28	25.70	46	25.75	25.80	-18	22,260	-0.08%
2020/11/09	29	25.39	33	25.42	25.45	-4	21,970	-0.02%
2020/11/06	5	25.10	1	25.25	25.30	4	21,709	0.02%
2020/11/05	0	0.00	1	25.05	25.05	-1	21,637	0.00%
2020/11/04	2	24.83	2.4	24.86	24.85	-0.4	21,638	0.00%
2020/11/03	1	24.85	5	24.73	24.90	-4	21,556	-0.02%
2020/11/02	13	24.36	10	24.35	24.60	3	21,661	0.01%
2020/10/30	13	24.26	0	0.00	24.30	13	21,827	0.06%
2020/10/29	31	24.42	0	0.00	24.35	31	21,638	0.14%
2020/10/28	6	24.68	5	24.69	24.70	1	21,705	0.00%
2020/10/27	4.1	24.75	0	0.00	24.75	4.1	21,812	0.02%
2020/10/26	6	24.88	2	25.00	24.95	4	22,009	0.02%
2020/10/23	9	24.73	2	24.80	24.75	7	22,506	0.03%
2020/10/22	10	24.60	2	24.80	24.80	8	25,008	0.03%
2020/10/21	20.1	24.57	10	24.50	24.50	10.1	26,046	0.04%
2020/10/20	32	24.63	6	24.60	24.70	26	26,460	0.10%
2020/10/19	17.3	24.83	9	24.80	24.75	8.3	26,540	0.03%
2020/10/16	8.2	24.93	0	0.00	24.90	8.2	26,756	0.03%
2020/10/15	16	24.98	3	25.03	25.05	13	26,830	0.05%
2020/10/14	8	25.14	13.1	25.15	25.15	-5.1	26,846	-0.02%
2020/10/13	4	25.21	0	0.00	25.15	4	27,029	0.01%
2020/10/12	5	25.14	15	25.25	25.35	-10	27,217	-0.04%
2020/10/08	4	25.35	13	25.35	25.35	-9	27,219	-0.03%
2020/10/07	2	25.63	0	0.00	25.60	2	27,207	0.01%
2020/10/06	6	25.78	12.4	25.71	25.75	-6.4	27,617	-0.02%
2020/10/05	29	25.49	10.7	25.51	25.45	18.3	27,813	0.07%
2020/09/30	2	25.65	2	25.70	25.60	0	27,790	0.00%
2020/09/29	1	25.75	3.2	25.90	25.80	-2.2	27,958	-0.01%
2020/09/28	2	25.80	1.1	25.77	25.90	0.9	28,192	0.00%
2020/09/25	29.1	25.44	9.2	25.38	25.30	19.8	28,384	0.07%
2020/09/24	30	24.96	0.6	25.00	24.90	29.4	28,287	0.10%
2020/09/23	13	25.56	11	25.50	25.55	2	27,546	0.01%
2020/09/22	33.1	25.69	8	25.73	25.60	25.1	27,331	0.09%
2020/09/21	14	26.10	19.1	26.25	26.05	-5.1	27,043	-0.02%
2020/09/18	10	26.46	63	26.51	26.40	-53	26,918	-0.20%
2020/09/17	13	26.51	0	0.00	26.60	13	26,755	0.05%
2020/09/16	5	26.60	1	26.65	26.70	4	26,831	0.01%
2020/09/15	2	26.60	0.1	26.65	26.60	1.9	26,935	0.01%
2020/09/14	5	26.58	1	26.60	26.60	4	27,256	0.01%
2020/09/10	3	26.58	1	26.65	26.70	2	27,557	0.01%
2020/09/09	6	26.38	10	26.35	26.60	-4	27,873	-0.01%
2020/09/08	6.2	26.60	4.9	26.61	26.60	1.3	27,947	0.00%
2020/09/07	16.2	26.54	0	0.00	26.70	16.2	28,718	0.06%
2020/09/04	11	26.66	0	0.00	26.65	11	29,062	0.04%
2020/09/03	10	26.85	4	26.85	26.85	6	29,103	0.02%
2020/09/02	16	26.87	7.2	26.90	26.90	8.8	29,261	0.03%
2020/09/01	1	27.05	1.6	27.25	27.20	-0.6	29,059	0.00%
2020/08/31	3	27.10	0	0.00	27.20	3	29,157	0.01%
2020/08/28	0.6	27.30	0	0.00	27.20	0.6	29,474	0.00%
2020/08/26	3	27.27	11.6	27.28	27.35	-8.6	30,396	-0.03%
2020/08/25	3	27.42	0	0.00	27.25	3	30,506	0.01%
2020/08/24	1	27.10	0	0.00	27.05	1	31,756	0.00%
2020/08/21	10	27.35	3	27.25	27.40	7	32,195	0.02%
2020/08/20	28	27.04	33	27.01	27.05	-5	32,276	-0.02%
2020/08/19	5	27.82	1	27.60	27.55	4	32,031	0.01%
2020/08/18	6	27.24	37	27.18	27.50	-31	31,835	-0.10%
2020/08/17	11	27.05	5	27.10	27.10	6	32,140	0.02%
2020/08/14	4	26.86	0	0.00	26.95	4	32,209	0.01%
2020/08/13	5	26.99	14	26.95	27.00	-9	32,374	-0.03%
2020/08/12	6	26.86	0	0.00	26.85	6	32,598	0.02%
2020/08/11	3	26.97	1	26.90	26.85	2	32,816	0.01%
2020/08/10	12.1	26.88	1	26.90	26.85	11.1	32,858	0.03%
2020/08/07	3	26.97	0	0.00	26.90	3	32,913	0.01%
2020/08/06	2	26.90	0	0.00	27.00	2	33,007	0.01%
2020/08/05	6.2	26.95	9	26.94	26.90	-2.9	33,092	-0.01%
2020/08/04	6	27.01	0.6	27.20	27.10	5.4	33,189	0.02%
2020/08/03	12	26.90	0	0.00	26.80	12	33,177	0.04%
2020/07/31	12	27.12	30	27.18	27.10	-18	32,897	-0.05%
2020/07/30	36	27.18	20	27.08	27.25	16	32,868	0.05%
2020/07/29	47	27.42	2	27.40	27.20	45	32,705	0.14%
2020/07/28	100	26.58	43	26.79	26.95	57	32,413	0.18%
2020/07/27	146	28.92	7	28.94	28.95	139	30,383	0.46%	大買/鉅額交易
2020/07/24	19	28.95	0	0.00	28.95	19	29,551	0.06%
2020/07/23	5	29.09	8	29.10	29.10	-3	29,042	-0.01%
2020/07/22	8	29.14	0	0.00	29.20	8	28,988	0.03%
2020/07/21	7	29.26	25	29.22	29.25	-18	28,612	-0.06%
2020/07/20	3	29.22	10	29.16	29.25	-7	28,624	-0.02%
2020/07/17	8	29.14	0	0.00	29.15	8	28,770	0.03%
2020/07/16	0	0.00	17	28.93	28.95	-17	29,162	-0.06%
2020/07/15	6	28.87	11.5	28.86	28.85	-5.5	29,174	-0.02%
2020/07/14	2	28.85	0	0.00	28.80	2	29,484	0.01%
2020/07/13	11	28.57	6	28.68	28.80	5	29,705	0.02%
2020/07/10	7	28.17	10.5	28.30	28.30	-3.5	29,897	-0.01%
2020/07/09	15	28.36	12	28.45	28.30	3	30,300	0.01%
2020/07/08	3.5	28.39	41	28.40	28.45	-37.5	30,544	-0.12%
2020/07/07	13	28.26	41	28.27	28.30	-28	30,728	-0.09%
2020/07/06	4	28.33	24	28.31	28.40	-20	31,080	-0.06%
2020/07/03	36	28.06	12.3	28.06	28.10	23.7	31,273	0.08%
2020/07/02	32	28.05	0	0.00	28.05	32	31,621	0.10%
2020/07/01	15	27.98	8	27.98	28.00	7	32,269	0.02%
2020/06/30	22.8	27.80	4	27.75	27.80	18.8	32,596	0.06%
2020/06/29	17	27.72	6	27.71	27.80	11	32,870	0.03%
2020/06/24	10	27.98	6	27.96	27.95	4	33,276	0.01%
2020/06/23	4	27.89	8	27.91	27.95	-4	34,143	-0.01%
2020/06/22	10	27.80	8	27.77	27.80	2	34,936	0.01%
2020/06/19	59	27.86	0	0.00	27.80	59	36,670	0.16%
2020/06/18	5	27.92	0	0.00	28.00	5	37,548	0.01%
2020/06/17	3	27.98	5	28.10	28.05	-2	38,448	-0.01%
2020/06/16	2	27.95	7	27.85	28.05	-5	41,134	-0.01%
2020/06/15	15	27.62	4	27.60	27.50	11	44,287	0.02%
2020/06/12	35	27.58	10	27.69	27.65	25	46,443	0.05%
2020/06/11	8	28.06	14	28.27	28.00	-6	48,087	-0.01%
2020/06/10	15	28.26	0	0.00	28.35	15	48,827	0.03%
2020/06/09	23	28.08	0.7	28.20	28.20	22.3	50,493	0.04%
2020/06/05	3	28.00	2	27.95	28.00	1	52,394	0.00%
2020/06/04	6.5	28.02	8	27.93	28.10	-1.5	52,914	0.00%
2020/06/03	0	0.00	219	28.00	28.20	-219	53,442	-0.41%	大賣/鉅額交易
2020/06/02	3	27.37	17.5	27.43	27.55	-14.5	53,144	-0.03%
2020/06/01	6	27.06	15	26.90	27.05	-9	52,883	-0.02%
2020/05/29	11	26.67	0	0.00	26.65	11	52,809	0.02%
2020/05/28	9	26.82	0	0.00	26.80	9	51,720	0.02%
2020/05/27	3	26.92	1	26.95	26.95	2	51,943	0.00%
2020/05/26	12	26.94	11	27.00	26.90	1	52,311	0.00%
2020/05/25	0	0.00	18	26.60	26.85	-18	52,400	-0.03%
2020/05/22	29	26.81	10	26.85	26.75	19	52,542	0.04%
2020/05/21	4	27.00	2	27.05	27.00	2	52,286	0.00%
2020/05/20	5	26.95	2	27.03	27.00	3	52,172	0.01%
2020/05/19	1	27.05	13	27.09	26.90	-12	52,337	-0.02%
2020/05/18	4	26.84	5	26.88	26.80	-1	52,591	0.00%
2020/05/15	2	27.05	9.2	26.96	26.95	-7.2	52,388	-0.01%
2020/05/14	17	26.99	16	26.92	26.90	1	52,322	0.00%
2020/05/13	1	27.15	0	0.00	27.15	1	52,245	0.00%
2020/05/12	1.3	26.91	0	0.00	26.85	1.3	52,304	0.00%
2020/05/11	5	27.11	23	27.08	27.05	-18	52,086	-0.03%
2020/05/08	1	26.90	6.2	26.84	26.85	-5.2	51,777	-0.01%
2020/05/07	7	26.90	11	26.81	26.80	-4	51,779	-0.01%
2020/05/06	12	26.69	0	0.00	26.85	12	51,838	0.02%
2020/05/05	16	26.91	6	26.81	26.85	10	51,890	0.02%
2020/05/04	12	26.81	15	26.85	26.80	-3	52,065	-0.01%
2020/04/30	13	27.13	9	27.17	27.30	4	51,954	0.01%
2020/04/29	1	26.75	7	26.76	26.75	-6	51,951	-0.01%
2020/04/28	1	26.45	0	0.00	26.40	1	52,197	0.00%
2020/04/27	2	26.10	1	26.15	26.20	1	53,523	0.00%
2020/04/24	5	25.72	3	25.55	25.70	2	53,499	0.00%
2020/04/23	6	25.56	0	0.00	25.50	6	53,577	0.01%
2020/04/22	15	25.28	2	25.43	25.35	13	53,322	0.02%
2020/04/21	21	25.61	2	25.60	25.60	19	53,060	0.04%
2020/04/20	4	26.08	107	26.10	26.20	-103	52,741	-0.20%	大賣/鉅額交易
2020/04/17	16	26.54	15	26.53	26.30	1	52,728	0.00%
2020/04/16	17	26.36	19	26.34	26.40	-2	52,423	0.00%
2020/04/15	2.3	26.57	11	26.55	26.65	-8.7	52,003	-0.02%
2020/04/14	4	25.84	8	25.93	26.05	-4	51,453	-0.01%
2020/04/13	3	25.50	6	25.58	25.50	-3	50,789	-0.01%
2020/04/10	14	25.81	7.7	25.87	25.85	6.3	50,395	0.01%
2020/04/09	6	25.51	28	25.44	25.50	-22	50,027	-0.04%
2020/04/08	5	25.00	3.2	24.90	25.00	1.8	49,387	0.00%
2020/04/07	8	24.56	7	24.41	24.60	1	48,829	0.00%
2020/04/06	7	24.12	6	24.27	24.25	1	48,303	0.00%
2020/04/01	5	24.41	17	24.21	24.25	-12	47,488	-0.03%
2020/03/31	6	24.24	53.5	24.11	24.25	-47.5	47,045	-0.10%
2020/03/30	66	23.58	2	24.10	24.10	64	46,440	0.14%
2020/03/27	4.2	24.56	13	24.45	24.20	-8.8	45,793	-0.02%
2020/03/26	16	23.95	206	24.44	24.10	-190	44,854	-0.42%	大賣/鉅額交易
2020/03/25	92	24.38	40	24.06	24.20	52	44,137	0.12%
2020/03/24	24	22.78	19	22.79	22.55	5	42,342	0.01%
2020/03/23	11.1	21.01	20	21.44	21.20	-8.9	41,251	-0.02%
2020/03/20	175.3	21.39	233.4	21.57	22.00	-58.1	40,385	-0.14%	大買/大賣/
2020/03/19	286.6	20.06	108.4	20.31	20.00	178.2	37,521	0.47%	大買/大賣/鉅額交易
2020/03/18	100.6	22.77	38.4	22.52	22.20	62.2	34,172	0.18%
2020/03/17	294.5	23.95	49.1	23.72	23.55	245.4	31,722	0.77%	大買/鉅額交易
2020/03/16	155.1	25.71	16	25.60	25.20	139.1	29,142	0.48%	大買/鉅額交易
2020/03/13	55	25.58	5.9	25.77	26.50	49.1	27,814	0.18%
2020/03/12	29.3	27.01	16	27.14	27.05	13.3	25,814	0.05%
2020/03/11	31	27.97	19	27.93	27.80	12	23,779	0.05%
2020/03/10	17	27.86	32	27.78	28.00	-15	23,290	-0.06%
2020/03/09	33	28.37	6	28.23	28.15	27	22,550	0.12%
2020/03/06	6.1	29.13	0	0.00	29.10	6.1	21,517	0.03%
2020/03/05	2	29.43	4	29.40	29.50	-2	21,338	-0.01%
2020/03/04	1	28.90	0	0.00	29.00	1	21,176	0.00%
2020/03/03	20	28.96	0	0.00	28.80	20	20,984	0.10%
2020/03/02	21	28.69	5	28.67	28.65	16	20,932	0.08%
2020/02/27	23.4	29.15	12	29.15	29.05	11.4	20,703	0.06%
2020/02/26	15	29.34	2	29.35	29.30	13	20,238	0.06%
2020/02/25	6	29.49	9	29.63	29.55	-3	19,898	-0.02%
2020/02/24	6	29.58	2	29.65	29.50	4	19,823	0.02%
2020/02/21	5	29.95	15	29.92	29.85	-10	19,619	-0.05%
2020/02/20	6	30.11	32	30.10	30.00	-26	19,522	-0.13%
2020/02/19	12.1	29.79	7.8	29.56	29.85	4.3	19,144	0.02%
2020/02/18	5	28.99	2	29.00	29.10	3	18,671	0.02%
2020/02/17	13	28.82	1	28.90	29.00	12	18,647	0.06%
2020/02/14	8	28.90	10	28.90	28.90	-2	18,642	-0.01%
2020/02/13	9.1	28.98	8	29.00	29.00	1.1	18,620	0.01%
2020/02/12	6	28.80	0	0.00	28.75	6	18,683	0.03%
2020/02/11	6	28.75	0	0.00	28.75	6	18,687	0.03%
2020/02/10	12	28.57	4	28.44	28.70	8	18,861	0.04%
2020/02/07	5	28.67	18	28.84	28.70	-13	18,737	-0.07%
2020/02/06	4	29.09	10	29.10	29.10	-6	18,665	-0.03%
2020/02/05	5	28.72	12	28.83	28.85	-7	18,499	-0.04%
2020/02/04	1	28.60	12	28.63	28.65	-11	18,357	-0.06%
2020/02/03	29	27.61	13	27.95	28.05	16	18,545	0.09%
2020/01/31	17	28.29	1	28.35	28.10	16	18,420	0.09%
2020/01/30	95	28.28	92	28.21	28.10	3	17,785	0.02%
2020/01/20	7	29.19	0	0.00	29.30	7	16,237	0.04%
2020/01/17	1	28.80	6	28.88	29.00	-5	15,991	-0.03%
2020/01/16	1	28.75	3	28.80	28.85	-2	15,868	-0.01%
2020/01/15	10	28.60	16	28.62	28.60	-6	15,794	-0.04%
2020/01/14	6	28.83	2	28.65	28.65	4	15,721	0.03%
2020/01/13	9	28.42	1	28.50	28.55	8	15,440	0.05%
2020/01/10	7	28.06	21	28.05	28.10	-14	15,239	-0.09%
2020/01/09	1	27.90	12.6	27.85	27.90	-11.6	15,069	-0.08%
2020/01/08	3	27.73	0	0.00	27.70	3	15,230	0.02%
2020/01/07	2.9	27.78	3	27.75	27.80	-0.1	15,216	0.00%
2020/01/06	1	27.80	1	27.80	27.80	0	15,294	0.00%
2020/01/03	6	27.93	12.3	27.85	28.00	-6.3	15,410	-0.04%
2020/01/02	2	27.85	0	0.00	27.95	2	15,482	0.01%
2019/12/31	1	27.90	1	27.95	27.90	0	15,445	0.00%
2019/12/30	4	27.94	0	0.00	28.00	4	15,516	0.03%
2019/12/26	2	27.85	0.8	27.90	27.85	1.2	15,592	0.01%
2019/12/25	1	27.95	11	27.90	27.90	-10	15,758	-0.06%
2019/12/24	1	27.95	6	27.89	27.90	-5	15,911	-0.03%
2019/12/23	1.9	27.85	0	0.00	27.90	1.9	15,950	0.01%
2019/12/20	2	27.80	12.2	27.72	27.75	-10.2	15,979	-0.06%
2019/12/19	3	27.70	11	27.75	27.75	-8	15,914	-0.05%
2019/12/18	2.2	27.80	0	0.00	27.85	2.2	15,907	0.01%
2019/12/17	0	0.00	2	27.65	27.75	-2	16,078	-0.01%
2019/12/16	7	27.60	2.2	27.70	27.60	4.8	16,049	0.03%
2019/12/13	10	27.53	14	27.54	27.55	-4	16,073	-0.02%
2019/12/12	15.2	27.42	6	27.48	27.40	9.2	16,057	0.06%
2019/12/11	6	27.30	0.1	27.40	27.30	5.9	16,098	0.04%
2019/12/09	1	27.15	2	27.25	27.25	-1	16,537	-0.01%
2019/12/04	8	27.19	2	27.15	27.25	6	17,203	0.03%
2019/12/03	0.2	27.40	0	0.00	27.35	0.2	17,190	0.00%
2019/12/02	0	0.00	5	27.15	27.25	-5	17,201	-0.03%
2019/11/29	4.2	27.06	10	27.10	27.05	-5.8	17,281	-0.03%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	8	27.18	0	0.00	27.30	8	17,356	0.05%
2019/11/26	1	27.40	4	27.20	27.20	-3	17,278	-0.02%
2019/11/25	4	27.15	0	0.00	27.15	4	16,797	0.02%
2019/11/22	5	27.23	0	0.00	27.30	5	16,888	0.03%
2019/11/21	8	27.25	1	27.25	27.35	7	16,943	0.04%
2019/11/20	4.1	27.49	4	27.38	27.55	0.1	16,831	0.00%
2019/11/19	1	27.50	0	0.00	27.65	1	16,890	0.01%
2019/11/18	3	27.45	3	27.35	27.50	0	16,975	0.00%
2019/11/15	3.1	27.27	0	0.00	27.25	3.1	17,072	0.02%
2019/11/14	8	27.06	0	0.00	27.05	8	17,235	0.05%
2019/11/12	0	0.00	0.1	27.35	27.25	-0.1	17,339	0.00%
2019/11/11	0	0.00	13.4	27.31	27.30	-13.4	17,327	-0.08%
2019/11/08	6	27.71	0	0.00	27.60	6	17,195	0.03%
2019/11/07	0	0.00	3	27.70	27.60	-3	17,273	-0.02%
2019/11/06	3	27.87	0	0.00	27.95	3	17,197	0.02%
2019/11/05	1.9	27.85	4	27.79	27.90	-2.1	17,289	-0.01%
2019/11/04	0	0.00	12	27.60	27.75	-12	17,563	-0.07%
2019/11/01	17.1	27.31	0	0.00	27.50	17.1	17,925	0.10%
2019/10/31	10	27.80	1	27.85	27.55	9	18,214	0.05%
2019/10/30	4	27.38	3.2	27.21	27.40	0.8	18,214	0.00%
2019/10/24	0	0.00	10	26.60	26.70	-10	19,125	-0.05%
2019/10/23	3	26.42	5	26.50	26.35	-2	20,671	-0.01%
2019/10/22	2	26.50	18	26.52	26.55	-16	21,359	-0.07%
2019/10/21	1.2	26.32	0	0.00	26.30	1.2	21,715	0.01%
2019/10/18	1	26.35	2	26.30	26.40	-1	22,047	0.00%
2019/10/17	13	26.35	0	0.00	26.35	13	22,112	0.06%
2019/10/16	2	26.50	0	0.00	26.40	2	22,101	0.01%
2019/10/15	0.2	26.50	0	0.00	26.40	0.2	22,027	0.00%
2019/10/14	5	26.30	0.1	26.40	26.30	4.9	22,065	0.02%
2019/10/09	2	26.18	0	0.00	26.25	2	22,129	0.01%
2019/10/08	0	0.00	1	26.60	26.30	-1	22,168	0.00%
2019/10/07	1	26.30	0.1	26.35	26.25	0.9	22,494	0.00%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	2	26.25	3	26.17	26.20	-1	22,613	0.00%
2019/10/02	7	26.36	2	26.30	26.40	5	22,580	0.02%
2019/10/01	2.2	26.36	3.1	26.45	26.50	-0.9	22,573	0.00%
2019/09/27	6.5	26.30	1	26.30	26.25	5.5	22,506	0.02%
2019/09/26	3	26.43	3	26.50	26.40	0	22,495	0.00%
2019/09/25	0	0.00	9	26.60	26.55	-9	22,583	-0.04%
2019/09/24	3	26.73	2.3	26.53	26.75	0.7	22,930	0.00%
2019/09/23	0	0.00	3.7	26.74	26.60	-3.7	23,043	-0.02%
2019/09/20	0	0.00	3	26.58	26.80	-3	23,223	-0.01%
2019/09/19	4.2	26.53	14.1	26.42	26.60	-9.9	22,928	-0.04%
2019/09/18	1	26.60	0	0.00	26.60	1	22,929	0.00%
2019/09/17	4	26.28	1	26.15	26.35	3	22,955	0.01%
2019/09/16	0	0.00	2.2	26.40	26.35	-2.2	23,115	-0.01%
2019/09/12	0	0.00	3.1	26.48	26.40	-3.1	23,217	-0.01%
2019/09/11	0	0.00	7.5	26.51	26.55	-7.5	23,404	-0.03%
2019/09/10	1.3	26.27	10	26.37	26.50	-8.7	23,314	-0.04%
2019/09/09	14.2	25.98	1	25.90	25.95	13.2	23,108	0.06%
2019/09/06	0.2	25.55	0.5	25.55	25.50	-0.3	23,148	0.00%
2019/09/05	2	25.45	0	0.00	25.35	2	23,710	0.01%
2019/09/03	1	25.60	2	25.55	25.50	-1	26,001	0.00%
2019/09/02	13	25.40	2	25.40	25.40	11	26,062	0.04%
2019/08/30	2	25.13	13	25.10	25.25	-11	26,219	-0.04%
2019/08/29	1	24.85	0	0.00	24.95	1	26,212	0.00%
2019/08/28	0.3	25.05	0	0.00	24.95	0.3	26,278	0.00%
2019/08/27	3.7	24.95	3.5	24.97	24.90	0.2	26,610	0.00%
2019/08/26	5	24.72	0	0.00	24.75	5	26,731	0.02%
2019/08/23	3	24.93	2	24.80	24.95	1	27,028	0.00%
2019/08/22	2	25.03	0	0.00	24.85	2	27,080	0.01%
2019/08/21	1	25.05	4.3	25.10	25.00	-3.3	27,472	-0.01%
2019/08/20	0.1	25.40	0	0.00	25.25	0.1	27,503	0.00%
2019/08/19	2	25.45	0	0.00	25.40	2	27,585	0.01%
2019/08/16	2	24.85	0	0.00	25.10	2	27,509	0.01%
2019/08/15	9	24.89	0	0.00	24.95	9	27,574	0.03%
2019/08/13	0	0.00	5	25.02	24.95	-5	28,151	-0.02%
2019/08/08	5	25.23	1	25.15	25.25	4	28,093	0.01%
2019/08/07	6	25.02	0	0.00	24.95	6	28,051	0.02%
2019/08/06	18	24.66	0	0.00	25.00	18	28,144	0.06%
2019/08/05	21	25.05	0	0.00	25.00	21	27,843	0.08%
2019/08/02	4	25.25	6.4	25.26	25.25	-2.4	27,540	-0.01%
2019/08/01	8	25.62	0	0.00	25.60	8	27,284	0.03%
2019/07/31	1	25.90	0.2	26.10	26.00	0.8	26,895	0.00%
2019/07/30	14	25.71	13.3	25.73	25.65	0.7	26,736	0.00%
2019/07/29	11	25.87	30.3	25.88	25.85	-19.3	26,960	-0.07%
2019/07/26	7	26.12	3	26.25	26.15	4	26,721	0.01%
2019/07/25	20.5	26.36	12	26.63	26.30	8.5	26,367	0.03%
2019/07/24	11	28.23	0	0.00	28.10	11	24,865	0.04%
2019/07/23	16	28.04	8.7	27.99	28.10	7.3	24,492	0.03%
2019/07/22	16	27.85	6	27.83	27.95	10	24,260	0.04%
2019/07/19	0	0.00	7	27.38	27.50	-7	23,851	-0.03%
2019/07/18	3.5	27.21	5	27.15	27.20	-1.5	23,830	-0.01%
2019/07/17	1.6	27.20	0	0.00	27.15	1.6	23,844	0.01%
2019/07/16	9	27.32	12	27.41	27.35	-3	23,729	-0.01%
2019/07/15	4	27.46	2	27.25	27.50	2	23,605	0.01%
2019/07/12	0	0.00	8.1	27.25	27.35	-8.1	23,437	-0.03%
2019/07/11	12	26.98	6	27.15	27.20	6	23,233	0.03%
2019/07/10	2	26.45	0	0.00	26.50	2	22,762	0.01%
2019/07/09	5	26.30	2	26.35	26.20	3	22,823	0.01%
2019/07/05	0	0.00	2	26.48	26.45	-2	23,175	-0.01%
2019/07/04	2	26.35	0	0.00	26.40	2	23,236	0.01%
2019/07/02	2	25.85	1	25.90	25.90	1	23,672	0.00%
2019/07/01	8	26.04	5	26.15	26.00	3	23,789	0.01%
2019/06/28	2	26.03	0	0.00	26.00	2	23,488	0.01%
2019/06/25	0	0.00	0.1	26.55	26.45	-0.1	23,461	0.00%
2019/06/24	0	0.00	543	26.25	26.50	-543	23,674	-2.29%	大賣/鉅額交易
2019/06/18	1	25.90	1	25.90	25.95	0	23,540	0.00%
2019/06/17	1	26.10	3	26.30	25.90	-2	23,709	-0.01%
2019/06/14	1.1	25.67	19	25.83	25.90	-17.9	23,776	-0.08%
2019/06/13	25	25.63	4	25.68	25.55	21	24,075	0.09%
2019/06/12	52	25.65	24	25.78	25.80	28	23,782	0.12%
2019/06/11	12	26.73	20	26.73	26.55	-8	22,365	-0.04%
2019/06/06	0.9	27.40	3	27.37	27.40	-2.1	21,216	-0.01%
2019/06/05	42	27.50	43	27.30	27.25	-1	21,017	0.00%
2019/06/04	8	27.23	9	27.17	27.40	-1	20,989	0.00%
2019/06/03	4	27.01	57	27.11	27.20	-53	21,008	-0.25%
2019/05/31	3.5	27.43	3	27.48	27.40	0.5	20,625	0.00%
2019/05/30	42	27.05	13	27.03	27.20	29	20,292	0.14%
2019/05/29	0	0.00	2	26.63	26.60	-2	20,092	-0.01%
2019/05/28	1	26.60	0	0.00	26.65	1	20,048	0.00%
2019/05/27	0	0.00	3	26.28	26.35	-3	19,647	-0.02%
2019/05/24	10	26.10	1	26.20	26.10	9	19,623	0.05%
2019/05/21	5	26.33	0	0.00	26.20	5	19,193	0.03%
2019/05/20	12.4	25.31	2	25.30	25.50	10.4	18,601	0.06%
2019/05/17	0	0.00	7	25.29	25.15	-7	18,585	-0.04%
2019/05/16	12	25.10	0	0.00	25.10	12	18,606	0.06%
2019/05/15	0	0.00	0.2	25.25	25.15	-0.2	18,588	0.00%
2019/05/14	7	25.11	0	0.00	25.00	7	18,916	0.04%
2019/05/13	0	0.00	1	25.10	25.20	-1	18,807	-0.01%
2019/05/10	2	25.25	0	0.00	25.00	2	18,849	0.01%
2019/05/09	1	25.10	3	25.17	25.00	-2	18,933	-0.01%
2019/05/08	0	0.00	12	25.00	25.10	-12	18,851	-0.06%
2019/05/07	11	25.13	2	25.15	25.15	9	18,793	0.05%
2019/05/06	2	24.90	22	24.90	25.00	-20	18,814	-0.11%
2019/05/03	10	25.35	1	25.55	25.30	9	18,468	0.05%
2019/05/02	1	25.45	6	25.50	25.50	-5	18,253	-0.03%
2019/04/30	4	25.40	7	25.30	25.35	-3	18,221	-0.02%
2019/04/29	27	25.33	4	25.36	25.40	23	18,211	0.13%
2019/04/26	0	0.00	4	24.43	24.75	-4	17,998	-0.02%
2019/04/24	5	24.29	0	0.00	24.25	5	17,982	0.03%
2019/04/23	2	24.25	3	24.22	24.25	-1	17,987	-0.01%
2019/04/22	6	24.18	0	0.00	24.20	6	17,908	0.03%
2019/04/19	0	0.00	2.8	24.05	24.10	-2.8	18,069	-0.02%
2019/04/17	3	23.97	0.7	24.00	23.95	2.3	18,505	0.01%
2019/04/15	0	0.00	5	23.75	24.00	-5	18,807	-0.03%
2019/04/12	2	23.75	7	23.79	23.85	-5	18,693	-0.03%
2019/04/09	17.1	23.90	5	23.96	24.00	12.1	18,336	0.07%
2019/04/08	4	24.05	4	23.95	23.95	0	18,029	0.00%
2019/04/03	12	23.90	0	0.00	24.00	12	17,704	0.07%
2019/04/02	0	0.00	6	23.91	24.00	-6	17,400	-0.03%
2019/04/01	8	23.86	69	23.80	23.85	-61	17,289	-0.35%
2019/03/29	0	0.00	1	23.60	23.75	-1	17,047	-0.01%
2019/03/27	609	23.55	0	0.00	23.45	609	16,785	3.63%	大買/鉅額交易
2019/03/26	7	23.50	5	23.55	23.55	2	16,543	0.01%
2019/03/25	5	23.43	0	0.00	23.45	5	16,759	0.03%
2019/03/22	6	23.56	9	23.49	23.60	-3	16,503	-0.02%
2019/03/21	0	0.00	10	23.35	23.35	-10	16,257	-0.06%
2019/03/20	3	23.27	1	23.30	23.30	2	16,136	0.01%
2019/03/19	0	0.00	644	23.19	23.30	-644	15,773	-4.08%	大賣/鉅額交易
2019/03/18	15	23.09	27	23.10	23.10	-12	15,502	-0.08%
2019/03/15	5	22.50	5	22.50	22.50	0	14,950	0.00%
2019/03/14	0	0.00	1	22.35	22.35	-1	14,889	-0.01%
2019/03/13	1	22.35	0.2	22.45	22.40	0.8	15,168	0.01%
2019/03/12	6	22.23	1	22.35	22.40	5	15,255	0.03%
2019/03/11	4	22.15	0.2	22.25	22.10	3.8	15,236	0.02%
2019/03/08	2	22.10	0	0.00	22.10	2	15,446	0.01%
2019/03/04	0	0.00	8	22.05	22.15	-8	15,772	-0.05%
2019/02/27	1	22.00	0	0.00	22.10	1	15,696	0.01%
2019/02/26	0	0.00	1	22.05	22.00	-1	15,641	-0.01%
2019/02/25	0	0.00	6	21.87	22.00	-6	15,615	-0.04%
2019/02/22	0	0.00	3	21.75	21.85	-3	15,616	-0.02%
2019/02/21	0	0.00	0.1	21.85	21.80	-0.1	15,713	0.00%
2019/02/19	0	0.00	2	21.65	21.60	-2	15,772	-0.01%
2019/02/18	23	21.61	0.4	21.80	21.70	22.6	15,793	0.14%
2019/02/15	3	21.75	5.1	21.60	21.55	-2.1	15,757	-0.01%
2019/02/14	1	21.90	6	21.83	21.80	-5	15,741	-0.03%
2019/02/12	1	21.65	0	0.00	21.60	1	15,307	0.01%
2019/02/11	3	21.50	2.1	21.45	21.45	0.9	15,363	0.01%
2019/01/29	0	0.00	0.1	21.30	21.25	-0.1	15,262	0.00%
2019/01/23	0	0.00	0.1	21.20	21.15	-0.1	15,689	0.00%
2019/01/22	5	21.25	0	0.00	21.35	5	15,855	0.03%
2019/01/21	0	0.00	1	21.30	21.40	-1	16,139	-0.01%
2019/01/18	1	21.20	0	0.00	21.20	1	16,342	0.01%
2019/01/17	0	0.00	18	20.80	20.95	-18	16,698	-0.11%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/15	2	21.05	0	0.00	21.10	2	17,393	0.01%
2019/01/14	0	0.00	1	21.00	21.00	-1	17,507	-0.01%
2019/01/11	1	21.00	3	20.95	21.00	-2	17,687	-0.01%
2019/01/10	0	0.00	2	20.83	20.90	-2	17,599	-0.01%
2019/01/09	10	20.72	12	20.72	20.70	-2	17,810	-0.01%
2019/01/08	4	20.33	0	0.00	20.30	4	17,839	0.02%
2019/01/07	20	20.30	0	0.00	20.30	20	18,123	0.11%
2019/01/04	20	20.10	0	0.00	20.20	20	18,456	0.11%
2019/01/02	2	20.10	0	0.00	20.10	2	19,757	0.01%
2018/12/28	0	0.00	83	20.25	20.10	-83	19,901	-0.42%
2018/12/27	0	0.00	1	20.25	20.25	-1	19,989	-0.01%
2018/12/26	103	20.05	0	0.00	20.00	103	20,202	0.51%	大買/鉅額交易
2018/12/25	85	20.00	0	0.00	20.05	85	20,285	0.42%
2018/12/24	2	20.05	1	20.00	20.20	1	20,467	0.00%
2018/12/22	112	20.00	10	20.05	20.05	102	20,407	0.50%	大買/鉅額交易
2018/12/21	0	0.00	4	20.10	20.00	-4	20,553	-0.02%
2018/12/20	6	20.08	5	20.20	20.05	1	20,632	0.00%
2018/12/19	2	20.15	14	20.10	20.20	-12	20,630	-0.06%
2018/12/18	112	20.19	0	0.00	20.05	112	20,689	0.54%	大買/鉅額交易
2018/12/17	2	20.40	0	0.00	20.40	2	20,559	0.01%
2018/12/14	101	20.50	0	0.00	20.50	101	20,668	0.49%	大買/鉅額交易
2018/12/13	1	20.65	1	20.60	20.60	0	20,707	0.00%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	2	20.28	0	0.00	20.20	2	20,823	0.01%
2018/12/07	102	20.40	0	0.00	20.35	102	20,881	0.49%	大買/鉅額交易
2018/12/06	4	20.50	0	0.00	20.45	4	20,842	0.02%
2018/12/05	2	20.70	0	0.00	20.65	2	20,622	0.01%
2018/12/04	11	20.91	0	0.00	20.90	11	20,671	0.05%
2018/12/03	100	20.90	0	0.00	21.00	100	21,048	0.48%
2018/11/28	3	20.70	0	0.00	20.75	3	20,813	0.01%
2018/11/23	1	20.80	0	0.00	20.75	1	20,746	0.00%
2018/11/22	1	20.85	2	20.80	20.85	-1	20,940	0.00%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/16	3	21.10	2	21.15	21.30	1	20,940	0.00%
2018/11/15	0.4	21.25	0.1	21.25	21.25	0.4	21,101	0.00%
2018/11/13	0	0.00	10	21.00	21.10	-10	21,146	-0.05%
2018/11/09	1	21.20	1.1	21.26	21.20	-0.1	21,388	0.00%
2018/11/08	1.1	21.26	2	21.25	21.35	-0.9	21,427	0.00%
2018/11/07	0	21.15	0	0.00	21.10	0	21,259	0.00%
2018/11/06	0	0.00	1	20.95	20.95	-1	21,331	0.00%
2018/11/02	12	20.71	0	0.00	20.95	12	21,327	0.06%
2018/11/01	1	20.30	2	20.35	20.35	-1	21,475	0.00%
2018/10/31	0	0.00	2	20.45	20.50	-2	21,654	-0.01%
2018/10/30	0	0.00	2	19.93	19.85	-2	21,381	-0.01%
2018/10/29	3	19.60	1	19.80	19.60	2	21,457	0.01%
2018/10/26	13	19.99	1	20.15	19.85	12	21,237	0.06%
2018/10/25	3	19.88	0.5	20.05	19.95	2.5	20,989	0.01%
2018/10/24	6	20.29	15	20.22	20.40	-9	20,864	-0.04%
2018/10/23	0	0.00	1.2	20.68	20.55	-1.2	20,596	-0.01%
2018/10/22	3	20.95	0	0.00	20.90	3	20,634	0.01%
2018/10/19	1	21.10	0	0.00	21.20	1	21,371	0.00%
2018/10/18	0	0.00	14.3	21.30	21.30	-14.3	21,953	-0.07%
2018/10/17	2	21.33	0.2	21.40	21.30	1.8	22,288	0.01%
2018/10/16	1	21.20	31	21.35	21.25	-30	22,707	-0.13%
2018/10/15	2	21.48	2	21.45	21.50	0	22,810	0.00%
2018/10/12	1	21.20	1	21.40	21.75	0	22,725	0.00%
2018/10/11	4	21.53	35	21.60	21.60	-31	22,514	-0.14%
2018/10/08	1	22.00	0	0.00	22.05	1	21,599	0.00%
2018/10/05	4	22.03	4	22.04	22.05	0	21,648	0.00%
2018/10/04	1	22.20	0.2	22.30	22.20	0.8	21,719	0.00%
2018/10/02	1	22.40	0	0.00	22.45	1	21,800	0.00%
2018/10/01	5	22.52	5.2	22.55	22.60	-0.2	21,737	0.00%
2018/09/27	1	22.45	3	22.47	22.50	-2	21,937	-0.01%
2018/09/26	4	22.59	2	22.68	22.55	2	21,787	0.01%
2018/09/25	0	0.00	2	22.68	22.75	-2	21,931	-0.01%
2018/09/20	0	0.00	1	22.25	22.20	-1	21,815	0.00%
2018/09/19	2	22.28	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0.3	22.40	0.1	22.40	22.40	0.2	21,967	0.00%
2018/09/13	1	22.35	1	22.40	22.40	0	23,321	0.00%
2018/09/11	1	22.20	0	0.00	22.30	1	24,111	0.00%
2018/09/10	0	0.00	2.1	22.20	22.30	-2.1	24,379	-0.01%
2018/09/07	8	22.42	3	22.27	22.30	5	24,644	0.02%
2018/09/06	2	22.05	0	0.00	22.00	2	24,498	0.01%
2018/09/05	1	22.25	14	22.40	22.25	-13	24,306	-0.05%
2018/09/04	0	0.00	11	22.45	22.45	-11	24,389	-0.05%
2018/09/03	1.1	22.41	14	22.45	22.45	-12.9	24,495	-0.05%
2018/08/31	0	0.00	5	22.52	22.60	-5	24,580	-0.02%
2018/08/29	0	0.00	4.1	22.53	22.60	-4.1	24,861	-0.02%
2018/08/28	0	0.00	2.7	22.41	22.45	-2.7	24,888	-0.01%
2018/08/24	0	0.00	0.9	22.35	22.25	-0.9	25,024	0.00%
2018/08/23	0	0.00	6	22.43	22.35	-6	26,130	-0.02%
2018/08/22	1	22.15	16	22.22	22.25	-15	26,468	-0.06%
2018/08/21	13	22.00	2	21.90	22.00	11	26,256	0.04%
2018/08/16	5	21.50	1	21.80	21.80	4	26,087	0.02%
2018/08/15	0	0.00	4	21.70	21.55	-4	26,034	-0.02%
2018/08/14	0	0.00	1	21.70	21.70	-1	26,005	0.00%
2018/08/13	2	21.65	0	0.00	21.60	2	26,031	0.01%
2018/08/08	3	21.93	1	21.95	21.95	2	25,510	0.01%
2018/08/07	0	0.00	1.1	21.98	21.65	-1.1	25,626	0.00%
2018/08/06	3	21.60	2.3	21.68	21.65	0.7	25,757	0.00%
2018/08/02	3	21.27	0	0.00	21.25	3	25,593	0.01%
2018/07/31	0	0.00	2	21.38	21.35	-2	25,618	-0.01%
2018/07/30	6	20.98	0	21.05	21.00	6	25,488	0.02%
2018/07/27	3	20.98	6	20.97	20.95	-3	25,593	-0.01%
2018/07/26	16	20.98	7	21.01	21.10	9	25,359	0.04%
2018/07/25	11	22.40	16	22.40	22.45	-5	24,594	-0.02%
2018/07/24	44.1	22.37	1.4	22.39	22.35	42.7	24,225	0.18%
2018/07/23	1.1	22.10	6.2	22.06	22.20	-5.1	23,943	-0.02%
2018/07/20	0	0.00	13	21.86	21.90	-13	23,817	-0.05%
2018/07/19	0.1	21.85	1	21.80	21.80	-0.9	23,401	0.00%
2018/07/17	1	21.70	0	0.00	21.70	1	23,322	0.00%
2018/07/16	0	0.00	1	21.80	21.70	-1	23,204	0.00%
2018/07/13	2.1	21.75	1	21.70	21.80	1.1	23,181	0.00%
2018/07/12	1	21.65	5	21.46	21.65	-4	22,993	-0.02%
2018/07/11	1	21.25	0	0.00	21.25	1	22,821	0.00%
2018/07/10	0	0.00	2	21.15	21.15	-2	22,723	-0.01%
2018/07/09	2	21.03	0	0.00	21.05	2	22,706	0.01%
2018/07/06	2	20.90	5	20.89	20.95	-3	22,809	-0.01%
2018/07/05	1	21.00	7	21.00	20.90	-6	22,934	-0.03%
2018/07/04	0	0.00	2	21.00	20.90	-2	23,080	-0.01%
2018/07/03	0	0.00	1	21.15	20.95	-1	23,244	0.00%
2018/07/02	2	21.08	1	21.20	21.05	1	23,287	0.00%
2018/06/29	2	21.25	1.1	21.25	21.25	0.9	23,269	0.00%
2018/06/28	0	0.00	5	20.95	20.90	-5	23,018	-0.02%
2018/06/22	6	20.89	0	0.00	20.90	6	22,187	0.03%
2018/06/21	6	21.02	0	0.00	21.05	6	21,835	0.03%
2018/06/20	6	21.22	19	21.36	21.20	-13	21,448	-0.06%
2018/06/19	7	21.29	0	0.00	21.20	7	21,255	0.03%
2018/06/15	3	21.47	0	0.00	21.50	3	20,993	0.01%
2018/06/14	8	21.51	0	0.00	21.40	8	20,688	0.04%
2018/06/13	4	21.80	0	0.00	21.75	4	20,651	0.02%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/07	0	0.00	1.3	21.90	21.90	-1.3	20,550	-0.01%
2018/06/06	0.2	21.70	8	21.74	21.80	-7.8	20,481	-0.04%
2018/06/05	0	0.00	8	21.43	21.50	-8	20,094	-0.04%
2018/06/04	0	0.00	5	21.21	21.25	-5	19,888	-0.03%
2018/06/01	0	0.00	0.5	21.15	21.10	-0.5	19,806	0.00%
2018/05/31	8	20.94	0	0.00	20.90	8	19,617	0.04%
2018/05/30	15	21.09	5	21.10	21.00	10	18,518	0.05%
2018/05/29	10	21.23	0	0.00	21.30	10	18,050	0.06%
2018/05/28	5	21.20	2	21.20	21.25	3	18,174	0.02%
2018/05/25	2	21.15	0	0.00	21.15	2	18,447	0.01%
2018/05/23	3	21.15	0	0.00	21.15	3	18,745	0.02%
2018/05/22	1	21.15	10	21.25	21.25	-9	18,789	-0.05%
2018/05/21	0.3	21.25	11	21.20	21.25	-10.7	19,174	-0.06%
2018/05/18	1	21.15	5	21.20	21.15	-4	19,484	-0.02%
2018/05/17	3	21.18	2	21.25	21.15	1	19,752	0.01%
2018/05/16	7	21.09	1.8	21.10	21.10	5.2	19,724	0.03%
2018/05/15	4	21.20	33	21.15	21.15	-29	20,236	-0.14%
2018/05/14	6	21.23	7	21.24	21.20	-1	21,219	0.00%
2018/05/11	1.2	20.86	11	20.85	20.90	-9.8	20,891	-0.05%
2018/05/10	11	20.75	0	0.00	20.80	11	20,762	0.05%
2018/05/09	1	20.75	1	20.70	20.70	0	20,623	0.00%
2018/05/08	11	20.70	0	0.00	20.70	11	20,609	0.05%
2018/05/07	0	0.00	0.1	20.75	20.70	-0.1	20,482	0.00%
2018/05/04	3	20.58	2	20.55	20.70	1	20,229	0.00%
2018/05/03	1	20.55	1	20.60	20.55	0	19,964	0.00%
2018/05/02	2	20.85	1	20.85	20.85	1	19,853	0.01%
2018/04/30	4.3	20.86	21	20.92	21.00	-16.7	19,823	-0.08%
2018/04/27	34	20.60	1	20.60	20.60	33	19,442	0.17%
2018/04/26	2.3	20.59	12	20.48	20.55	-9.7	19,337	-0.05%
2018/04/25	1	20.15	18	20.15	20.25	-17	18,756	-0.09%
2018/04/24	0	0.00	8	20.25	20.25	-8	18,750	-0.04%
2018/04/23	2	20.18	0	0.00	20.15	2	18,664	0.01%
2018/04/20	2	20.28	1	20.20	20.35	1	18,459	0.01%
2018/04/19	0.3	20.20	2	20.15	20.20	-1.7	18,391	-0.01%
2018/04/18	3	20.05	4	20.09	20.10	-1	18,405	-0.01%
2018/04/17	0	0.00	2	20.03	20.05	-2	18,418	-0.01%
2018/04/16	0.1	20.15	3	20.07	20.15	-2.9	18,419	-0.02%
2018/04/13	2	20.10	8	20.11	20.05	-6	18,429	-0.03%
2018/04/12	7.1	19.91	47	20.05	20.10	-39.9	18,673	-0.21%
2018/04/11	12	19.97	24.6	19.99	20.00	-12.6	18,618	-0.07%
2018/04/10	3	19.65	0	0.00	19.80	3	18,443	0.02%
2018/04/09	0	0.00	1	19.60	19.60	-1	18,617	-0.01%
2018/04/03	2	19.43	5	19.47	19.45	-3	18,393	-0.02%
2018/04/02	6	19.45	0	0.00	19.50	6	18,244	0.03%
2018/03/31	0	0.00	5	19.55	19.55	-5	18,130	-0.03%
2018/03/30	4	19.56	0	0.00	19.50	4	18,148	0.02%
2018/03/29	0	0.00	0.1	19.60	19.60	-0.1	18,061	0.00%
2018/03/28	0	0.00	8	19.46	19.50	-8	17,940	-0.04%
2018/03/27	0	0.00	11	19.44	19.45	-11	17,863	-0.06%
2018/03/26	21	19.35	0	0.00	19.35	21	17,556	0.12%
2018/03/23	11	19.40	9	19.40	19.40	2	17,404	0.01%
2018/03/22	7	19.61	9	19.65	19.60	-2	17,160	-0.01%
2018/03/21	1	19.60	11	19.56	19.60	-10	17,019	-0.06%
2018/03/20	1	19.50	70	19.50	19.50	-69	17,193	-0.40%
2018/03/19	28	19.53	2	19.40	19.60	26	17,095	0.15%
2018/03/16	24	19.34	0	0.00	19.30	24	16,798	0.14%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/12	5	19.45	8	19.49	19.50	-3	16,407	-0.02%
2018/03/09	5	19.35	0	0.00	19.40	5	16,501	0.03%
2018/03/08	0.2	19.40	0	0.00	19.35	0.2	16,711	0.00%
2018/03/07	2	19.30	0	0.00	19.40	2	16,752	0.01%
2018/03/06	0	0.00	0.2	19.40	19.35	-0.2	17,009	0.00%
2018/03/05	1	19.25	0	0.00	19.20	1	17,229	0.01%
2018/03/02	10	19.28	1	19.30	19.35	9	17,120	0.05%
2018/03/01	1	19.45	0	0.00	19.40	1	17,038	0.01%
2018/02/27	3	19.50	22	19.50	19.35	-19	16,915	-0.11%
2018/02/26	1	19.40	6.4	19.44	19.50	-5.4	16,660	-0.03%
2018/02/22	1	19.20	15	19.23	19.30	-14	17,184	-0.08%
2018/02/21	0	0.00	32	19.18	19.30	-32	17,463	-0.18%
2018/02/12	22	18.81	1.3	18.95	18.80	20.7	17,075	0.12%
2018/02/09	11	18.70	0	0.00	18.70	11	16,791	0.07%
2018/02/08	0	0.00	4	18.80	18.90	-4	16,543	-0.02%
2018/02/07	16	18.80	2	18.85	18.65	14	16,492	0.08%
2018/02/06	32	18.61	269	18.69	18.50	-237	16,036	-1.48%	大賣/鉅額交易
2018/02/05	3	18.95	4	19.10	19.10	-1	14,890	-0.01%
2018/02/02	3.3	19.28	0	0.00	19.30	3.3	14,702	0.02%
2018/02/01	2	19.33	0	0.00	19.30	2	14,743	0.01%
2018/01/31	10	19.18	0	0.00	19.20	10	14,772	0.07%
2018/01/30	10	19.40	1	19.35	19.30	9	14,652	0.06%
2018/01/29	0	0.00	51	19.45	19.50	-51	14,592	-0.35%
2018/01/26	0	0.00	6	19.45	19.45	-6	14,560	-0.04%
2018/01/25	0	0.00	2.1	19.45	19.50	-2.1	14,466	-0.01%
2018/01/24	6	19.33	1	19.35	19.45	5	14,371	0.03%
2018/01/23	0	0.00	6.9	19.46	19.55	-6.9	14,207	-0.05%
2018/01/19	0	0.00	3.1	19.55	19.60	-3.1	14,125	-0.02%
2018/01/18	4	19.50	1	19.55	19.55	3	14,103	0.02%
2018/01/17	2	19.43	32	19.41	19.50	-30	14,104	-0.21%
2018/01/16	2	19.45	2.9	19.45	19.45	-0.9	13,944	-0.01%
2018/01/15	2.4	19.48	1.1	19.50	19.50	1.3	13,804	0.01%
2018/01/12	0.4	19.50	0.8	19.50	19.50	-0.4	13,625	0.00%
2018/01/11	1	19.45	11.7	19.46	19.55	-10.7	13,433	-0.08%
2018/01/10	3	19.57	0	0.00	19.60	3	13,576	0.02%
2018/01/09	0	0.00	11	19.55	19.60	-11	13,486	-0.08%
2018/01/08	1.1	19.32	26	19.58	19.60	-24.9	13,493	-0.18%
2018/01/05	3	19.28	2	19.35	19.35	1	13,108	0.01%
2018/01/04	0	0.00	4	19.30	19.30	-4	13,178	-0.03%
2018/01/03	0	0.00	66	19.15	19.35	-66	13,256	-0.50%
2018/01/02	0	0.00	6	18.90	18.90	-6	12,821	-0.05%