玉山金 (2884)-群益金鼎-潭子券商分點個股進出

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-潭子券商分點個股進出

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-潭子券商分點個股進出
群益金鼎-潭子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	2	28.65	37	28.70	28.75	-35	30,207	-0.12%
2024/06/13	0.4	28.75	3.7	28.78	28.70	-3.3	30,815	-0.01%
2024/06/12	12	28.80	4	28.76	28.75	8	31,291	0.03%
2024/06/11	3.6	28.69	9	28.74	28.60	-5.4	31,762	-0.02%
2024/06/07	1.7	28.90	1	28.95	28.95	0.7	31,721	0.00%
2024/06/06	3.9	28.75	6.3	28.81	28.85	-2.4	31,698	-0.01%
2024/06/05	3	28.55	1.5	28.58	28.60	1.5	31,635	0.00%
2024/06/04	0	0.00	3	28.37	28.35	-3	31,708	-0.01%
2024/06/03	10.1	28.62	7	28.68	28.60	3.1	31,681	0.01%
2024/05/31	1	28.40	18	28.61	28.60	-17	31,204	-0.05%
2024/05/30	2	27.75	0	0.00	27.70	2	29,475	0.01%
2024/05/29	12.1	28.08	0	0.00	27.90	12.1	29,317	0.04%
2024/05/28	0.2	28.48	0	0.00	28.40	0.2	29,067	0.00%
2024/05/27	6.1	28.27	0	0.00	28.65	6.1	29,542	0.02%
2024/05/24	9	28.32	0	0.00	28.30	9	29,801	0.03%
2024/05/23	1.1	28.22	1.2	28.61	28.65	-0.1	29,765	0.00%
2024/05/22	10	28.67	2	28.90	28.50	8	28,969	0.03%
2024/05/21	10.1	28.56	1	29.25	28.85	9.1	28,352	0.03%
2024/05/20	6	29.27	11	29.35	29.40	-5	27,499	-0.02%
2024/05/17	1.1	28.75	58.2	28.85	29.00	-57.1	26,294	-0.22%
2024/05/16	0	0.00	6	28.23	28.30	-6	25,180	-0.02%
2024/05/15	0	0.00	3	28.13	28.00	-3	24,945	-0.01%
2024/05/14	5	28.01	0	0.00	27.90	5	25,005	0.02%
2024/05/10	0.1	28.30	1.1	28.25	28.50	-1	25,250	0.00%
2024/05/09	50	28.15	0	0.00	27.90	50	25,063	0.20%
2024/05/08	2.2	28.24	0	0.00	28.25	2.2	24,971	0.01%
2024/05/07	23	28.10	6	28.14	28.20	17	24,922	0.07%
2024/05/06	1.2	27.94	2.1	28.10	28.10	-0.9	24,685	0.00%
2024/05/03	5.6	27.64	0	0.00	27.60	5.6	24,200	0.02%
2024/05/02	2	27.55	5	27.75	27.45	-3	24,077	-0.01%
2024/04/30	1.1	27.68	0.2	27.60	27.40	1	24,007	0.00%
2024/04/29	3.4	27.64	24.3	27.65	27.65	-20.9	23,856	-0.09%
2024/04/25	3	26.90	12	26.95	27.15	-9	23,519	-0.04%
2024/04/23	0	0.00	6	27.25	27.20	-6	23,582	-0.03%
2024/04/22	0	0.00	9	27.03	27.05	-9	23,508	-0.04%
2024/04/19	5.1	26.45	6.1	26.60	26.55	-1	23,286	0.00%
2024/04/18	0	0.00	3.3	26.91	27.00	-3.3	22,782	-0.01%
2024/04/17	0	26.50	0	0.00	26.50	0	22,603	0.00%
2024/04/16	4.9	26.50	4.2	26.50	26.30	0.8	22,238	0.00%
2024/04/15	0	27.05	11	27.01	27.05	-11	21,578	-0.05%
2024/04/12	14.1	27.05	5	27.05	27.10	9.1	21,487	0.04%
2024/04/10	1	27.10	0	0.00	27.15	1	21,272	0.00%
2024/04/09	10	27.15	0	27.10	27.30	10	21,201	0.05%
2024/04/08	1	27.05	0	0.00	27.15	1	21,091	0.00%
2024/04/03	5	26.96	0	0.00	26.90	5	20,964	0.02%
2024/04/02	0.1	27.20	1.7	27.23	27.30	-1.6	20,732	-0.01%
2024/03/28	0	0.00	0.3	27.15	27.15	-0.3	20,438	0.00%
2024/03/27	0	27.20	1	27.40	27.20	-1	20,255	0.00%
2024/03/26	0	0.00	9.9	27.23	27.35	-9.9	20,157	-0.05%
2024/03/25	2.3	27.05	18	27.18	27.05	-15.7	19,831	-0.08%
2024/03/22	0	0.00	31.4	27.08	27.10	-31.4	19,769	-0.16%
2024/03/21	10	26.80	0	0.00	26.75	10	19,355	0.05%
2024/03/20	22.3	26.45	0	0.00	26.50	22.3	19,372	0.12%
2024/03/19	15	26.58	6	26.62	26.55	9	19,384	0.05%
2024/03/18	11	26.65	121	26.35	26.50	-110	19,138	-0.57%	大賣/鉅額交易
2024/03/15	2	26.05	18	26.08	26.20	-16	18,545	-0.09%
2024/03/14	130.4	25.99	18	26.00	26.05	112.4	17,906	0.63%	大買/鉅額交易
2024/03/12	0	0.00	5.8	25.59	25.65	-5.8	17,248	-0.03%
2024/03/11	3	25.35	6	25.43	25.50	-3	17,255	-0.02%
2024/03/08	1	25.30	0	0.00	25.30	1	17,111	0.01%
2024/03/07	13	25.37	1	25.40	25.40	12	16,848	0.07%
2024/03/06	12.1	25.33	8.8	25.38	25.40	3.3	16,754	0.02%
2024/03/05	6.2	25.34	1	25.40	25.30	5.2	17,078	0.03%
2024/03/04	5	25.35	2	25.33	25.35	3	17,106	0.02%
2024/03/01	1	25.10	0	0.00	25.35	1	17,143	0.01%
2024/02/29	14	25.21	13	25.26	25.25	1	17,045	0.01%
2024/02/27	6.5	25.00	77	25.05	25.10	-70.5	16,349	-0.43%
2024/02/26	6	24.36	5.3	24.36	24.35	0.7	15,680	0.00%
2024/02/23	6.1	24.46	1.1	24.50	24.40	5	15,393	0.03%
2024/02/22	6	24.59	0	0.00	24.50	6	15,548	0.04%
2024/02/21	4.4	24.65	0	0.00	24.65	4.4	15,462	0.03%
2024/02/20	0	0.00	2.7	24.80	24.75	-2.7	15,474	-0.02%
2024/02/16	3	24.63	0	0.00	24.65	3	16,164	0.02%
2024/02/15	2	24.65	1.7	24.67	24.65	0.3	16,245	0.00%
2024/02/05	15	24.52	0	0.00	24.50	15	16,018	0.09%
2024/02/02	2.1	24.75	0.9	24.90	24.85	1.3	15,635	0.01%
2024/01/31	0.2	24.80	0	0.00	24.75	0.2	15,622	0.00%
2024/01/30	1.3	24.82	0	0.00	24.75	1.3	15,642	0.01%
2024/01/26	1	24.85	0	0.00	24.85	1	15,870	0.01%
2024/01/25	3	24.62	1	24.70	24.65	2	15,891	0.01%
2024/01/24	2.1	24.56	1	24.65	24.65	1.1	15,832	0.01%
2024/01/23	0	0.00	2.6	24.63	24.65	-2.6	15,780	-0.02%
2024/01/22	1	24.55	0	0.00	24.55	1	15,738	0.01%
2024/01/19	1	24.70	0.1	24.60	24.70	0.9	15,569	0.01%
2024/01/18	10	24.64	0	0.00	24.55	10	15,506	0.06%
2024/01/17	2.3	24.75	0	0.00	24.60	2.3	15,396	0.01%
2024/01/16	6.3	25.04	1	25.05	25.00	5.3	15,148	0.03%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/11	2	25.40	6	25.40	25.40	-4	15,220	-0.03%
2024/01/09	0	0.00	3.3	25.75	25.50	-3.3	15,226	-0.02%
2024/01/08	10.6	25.88	3	25.90	25.80	7.6	15,229	0.05%
2024/01/05	1	25.65	0	25.95	25.65	1	15,177	0.01%
2024/01/03	7.1	25.52	0	0.00	25.60	7.1	15,632	0.05%
2024/01/02	1	25.75	0.1	25.80	25.90	1	15,580	0.01%
2023/12/29	5	25.75	8.4	25.80	25.80	-3.4	15,639	-0.02%
2023/12/28	0	0.00	9.8	25.75	25.80	-9.8	15,982	-0.06%
2023/12/27	0	0.00	1	25.70	25.70	-1	15,958	-0.01%
2023/12/26	0	0.00	1	25.50	25.50	-1	15,869	-0.01%
2023/12/25	11	25.30	0	0.00	25.35	11	15,844	0.07%
2023/12/22	1	25.30	1	25.40	25.40	0	15,902	0.00%
2023/12/21	0	0.00	0.5	25.35	25.40	-0.5	15,928	0.00%
2023/12/19	1.4	25.41	0	0.00	25.50	1.4	15,759	0.01%
2023/12/18	3	25.55	0	0.00	25.65	3	15,928	0.02%
2023/12/15	3	25.73	0	0.00	25.70	3	16,006	0.02%
2023/12/14	0	0.00	13.9	25.74	25.75	-13.9	15,631	-0.09%
2023/12/13	12.1	25.39	0	0.00	25.45	12.1	15,320	0.08%
2023/12/12	11	25.55	0	0.00	25.50	11	15,780	0.07%
2023/12/11	0	0.00	1.1	25.50	25.60	-1.1	15,935	-0.01%
2023/12/08	2	25.58	1	25.55	25.60	1	15,933	0.01%
2023/12/07	1	25.40	0	0.00	25.50	1	15,995	0.01%
2023/12/06	0	0.00	8	25.54	25.55	-8	16,053	-0.05%
2023/12/01	1	25.25	1	25.30	25.25	0	16,050	0.00%
2023/11/29	0	0.00	1	25.65	25.55	-1	15,390	-0.01%
2023/11/28	0	0.00	14	25.65	25.70	-14	15,247	-0.09%
2023/11/22	5	25.50	1.4	25.59	25.50	3.6	15,421	0.02%
2023/11/21	0	0.00	3.1	25.61	25.70	-3.1	15,392	-0.02%
2023/11/20	0.6	25.10	3	25.20	25.20	-2.4	15,160	-0.02%
2023/11/17	0	0.00	3.5	25.10	25.15	-3.5	15,128	-0.02%
2023/11/16	5	24.75	40.1	24.91	25.15	-35.1	15,028	-0.23%
2023/11/15	3	24.45	1	24.60	24.60	2	14,492	0.01%
2023/11/14	6	24.45	0	0.00	24.50	6	14,218	0.04%
2023/11/13	5	24.60	1.2	24.59	24.50	3.9	14,179	0.03%
2023/11/10	1	24.50	0	0.00	24.50	1	14,489	0.01%
2023/11/09	1	24.50	100.5	24.55	24.45	-99.5	14,577	-0.68%
2023/11/08	0	0.00	1	24.50	24.55	-1	14,809	-0.01%
2023/11/06	0.5	24.60	1	24.45	24.55	-0.5	14,703	0.00%
2023/11/03	0	0.00	0.2	24.35	24.35	-0.2	14,523	0.00%
2023/11/01	1	23.90	0	0.00	23.85	1	14,552	0.01%
2023/10/31	0.1	23.90	0	0.00	23.85	0.1	14,678	0.00%
2023/10/30	2	23.85	0	0.00	23.85	2	14,894	0.01%
2023/10/26	12	23.89	0	0.00	23.80	12	15,070	0.08%
2023/10/25	2	23.98	0	0.00	23.95	2	15,050	0.01%
2023/10/24	2	23.93	0	0.00	23.95	2	15,626	0.01%
2023/10/23	1	23.95	0	0.00	24.05	1	16,228	0.01%
2023/10/20	3	23.98	0	0.00	24.00	3	16,482	0.02%
2023/10/19	1.1	24.25	0	0.00	24.20	1.1	16,384	0.01%
2023/10/18	0.8	24.60	0	0.00	24.50	0.8	16,613	0.00%
2023/10/13	0	0.00	2	24.58	24.65	-2	16,874	-0.01%
2023/10/12	0	0.00	1	24.75	24.75	-1	17,048	-0.01%
2023/10/11	11.4	24.41	2	24.60	24.60	9.4	17,071	0.06%
2023/10/06	0	0.00	0.2	24.20	24.20	-0.2	16,857	0.00%
2023/10/05	4.1	23.98	0	0.00	24.00	4.1	16,946	0.02%
2023/10/04	9.5	23.85	0	0.00	23.80	9.5	16,918	0.06%
2023/10/03	3.6	24.08	0	0.00	24.10	3.6	16,657	0.02%
2023/10/02	13	24.24	0	0.00	24.15	13	16,730	0.08%
2023/09/28	2	24.25	0	0.00	24.25	2	17,234	0.01%
2023/09/27	0.3	24.15	0	0.00	24.15	0.3	17,375	0.00%
2023/09/26	1	24.20	3	24.20	24.15	-2	17,441	-0.01%
2023/09/25	1	24.25	0.2	24.30	24.30	0.8	17,418	0.00%
2023/09/22	1	24.15	0	0.00	24.10	1	17,676	0.01%
2023/09/21	5.8	24.11	31	24.35	24.05	-25.3	17,755	-0.14%
2023/09/20	1	24.35	1	24.45	24.35	0	17,558	0.00%
2023/09/19	0	0.00	2.5	24.45	24.45	-2.5	17,476	-0.01%
2023/09/18	4	24.44	0.3	24.40	24.45	3.7	17,648	0.02%
2023/09/15	5.4	24.46	0	0.00	24.40	5.4	17,710	0.03%
2023/09/14	0	0.00	2.1	24.65	24.80	-2.1	17,220	-0.01%
2023/09/13	0.9	24.30	2.1	24.25	24.30	-1.2	17,044	-0.01%
2023/09/12	6	24.11	0	0.00	24.25	6	17,281	0.03%
2023/09/11	1.4	24.16	3	24.18	24.15	-1.6	17,201	-0.01%
2023/09/08	1	24.25	0	0.00	24.20	1	17,161	0.01%
2023/09/07	6	24.26	4	24.31	24.20	2	17,201	0.01%
2023/09/06	2.1	24.36	6.8	24.42	24.35	-4.7	17,154	-0.03%
2023/09/05	3.8	24.53	0	0.00	24.50	3.8	17,051	0.02%
2023/09/04	0	0.00	3.1	24.62	24.60	-3.1	17,088	-0.02%
2023/09/01	0.1	24.60	2	24.55	24.55	-1.9	17,206	-0.01%
2023/08/31	0	0.00	0.1	24.75	24.45	-0.1	17,334	0.00%
2023/08/30	0.3	24.90	0	0.00	24.80	0.3	17,105	0.00%
2023/08/28	0	0.00	1	24.60	24.50	-1	17,312	-0.01%
2023/08/24	4.7	24.41	0	0.00	24.40	4.7	17,935	0.03%
2023/08/23	2	24.60	49	24.55	24.55	-47	17,763	-0.26%
2023/08/22	3.2	24.71	0	0.00	24.65	3.2	17,798	0.02%
2023/08/18	5.2	24.65	1.1	24.76	24.60	4.1	17,896	0.02%
2023/08/17	0.3	24.45	30.5	24.55	24.50	-30.2	17,943	-0.17%
2023/08/16	2.4	24.58	36	24.62	24.55	-33.6	17,968	-0.19%
2023/08/15	2	25.09	4	25.09	25.00	-2	18,074	-0.01%
2023/08/14	2.1	25.48	0	0.00	25.35	2.1	18,157	0.01%
2023/08/11	0	25.80	0	0.00	25.70	0	18,303	0.00%
2023/08/10	5	25.80	2.8	25.76	25.85	2.2	18,654	0.01%
2023/08/09	2.3	25.74	1	25.90	25.90	1.3	18,587	0.01%
2023/08/08	0	25.75	1	25.75	25.60	-1	18,629	-0.01%
2023/08/07	0	0.00	20	25.75	25.75	-20	18,521	-0.11%
2023/08/04	2	25.55	14	25.63	25.55	-12	19,029	-0.06%
2023/08/02	1.4	25.64	0	0.00	25.65	1.4	19,034	0.01%
2023/08/01	7	25.85	0	0.00	25.95	7	18,926	0.04%
2023/07/31	3	25.87	0	0.00	25.85	3	18,911	0.02%
2023/07/28	0.1	25.95	0	0.00	25.95	0.1	18,840	0.00%
2023/07/27	4	25.95	1	26.00	26.00	3	19,073	0.02%
2023/07/26	0	26.55	27	26.91	26.95	-27	18,746	-0.14%
2023/07/25	0	0.00	1.3	26.40	26.55	-1.3	18,198	-0.01%
2023/07/24	0	0.00	19	26.31	26.25	-19	17,976	-0.11%
2023/07/21	2	26.45	0	26.50	26.45	2	17,922	0.01%
2023/07/20	0	0.00	0.4	26.50	26.60	-0.4	17,686	0.00%
2023/07/19	1	26.35	0	0.00	26.45	1	17,536	0.01%
2023/07/18	1	26.40	3.1	26.45	26.45	-2.1	17,454	-0.01%
2023/07/17	0.1	26.45	7.8	26.41	26.45	-7.7	17,439	-0.04%
2023/07/14	1	26.10	12	26.23	26.30	-11	17,330	-0.06%
2023/07/13	8	26.03	2	26.03	26.00	6	17,212	0.03%
2023/07/12	0	0.00	2	25.75	25.95	-2	17,202	-0.01%
2023/07/11	1	25.75	1	25.65	25.80	0	17,178	0.00%
2023/07/10	1.7	25.42	0	0.00	25.45	1.7	17,133	0.01%
2023/07/07	4	25.48	0	0.00	25.55	4	17,090	0.02%
2023/07/06	5.2	25.87	0	0.00	25.80	5.2	17,046	0.03%
2023/07/04	1.2	25.97	0	0.00	26.05	1.2	16,516	0.01%
2023/06/29	6	26.06	12	26.05	25.95	-6	17,356	-0.03%
2023/06/28	2.1	26.05	1	26.15	26.10	1.1	17,343	0.01%
2023/06/27	0	0.00	0.3	26.22	26.20	-0.3	17,375	0.00%
2023/06/26	2	26.33	0.3	26.40	26.35	1.7	17,445	0.01%
2023/06/21	0	0.00	31	26.38	26.40	-31	17,372	-0.18%
2023/06/20	0	0.00	1	26.15	26.30	-1	17,509	-0.01%
2023/06/16	3	26.15	0	0.00	26.20	3	17,763	0.02%
2023/06/15	8	26.17	30	26.15	26.25	-22	17,695	-0.12%
2023/06/14	0.6	26.25	1	26.35	26.25	-0.4	18,005	0.00%
2023/06/13	10.1	26.25	3	26.27	26.30	7.1	18,799	0.04%
2023/06/12	12	26.29	0	0.00	26.20	12	18,972	0.06%
2023/06/09	1	26.65	2	26.55	26.50	-1	19,209	-0.01%
2023/06/08	52.4	26.60	4	26.60	26.60	48.4	19,690	0.25%
2023/06/06	0	26.60	1.1	26.65	26.55	-1.1	20,186	-0.01%
2023/06/05	30	26.50	3	26.37	26.35	27	20,288	0.13%
2023/06/02	1	26.00	2.8	26.00	26.00	-1.8	20,283	-0.01%
2023/06/01	0	0.00	5	25.90	25.85	-5	20,341	-0.02%
2023/05/31	4.9	25.94	0	0.00	25.90	4.9	20,433	0.02%
2023/05/30	1	25.95	0	0.00	25.90	1	20,093	0.00%
2023/05/29	21	25.85	5	25.90	25.80	16	20,295	0.08%
2023/05/26	1	25.75	4	25.90	25.75	-3	21,019	-0.01%
2023/05/25	8	25.83	1	25.90	25.80	7	21,338	0.03%
2023/05/24	1	26.00	3	25.97	26.10	-2	21,844	-0.01%
2023/05/22	0	26.30	0	0.00	26.20	0	24,670	0.00%
2023/05/19	1	26.00	2.4	26.20	26.30	-1.4	24,822	-0.01%
2023/05/18	2	25.95	9	25.89	26.00	-7	24,535	-0.03%
2023/05/17	0	0.00	9	25.83	25.90	-9	24,518	-0.04%
2023/05/16	0.1	25.50	1	25.60	25.70	-0.9	24,504	0.00%
2023/05/15	0	25.15	2	25.30	25.30	-2	24,649	-0.01%
2023/05/12	1	25.20	1	25.30	25.25	0	24,732	0.00%
2023/05/11	0	0.00	1	25.35	25.45	-1	24,717	0.00%
2023/05/10	0	25.45	2	25.35	25.50	-2	24,967	-0.01%
2023/05/09	0	0.00	1.2	25.00	25.05	-1.2	24,612	0.00%
2023/05/08	1.6	25.00	5	24.99	24.95	-3.4	24,684	-0.01%
2023/05/05	1	24.90	0	0.00	24.95	1	24,564	0.00%
2023/05/04	0	0.00	2	24.85	24.90	-2	24,734	-0.01%
2023/05/03	1.1	24.66	2	24.65	24.80	-0.9	24,849	0.00%
2023/05/02	5.4	24.62	0	0.00	24.90	5.4	25,028	0.02%
2023/04/28	0	0.00	7	24.87	24.95	-7	25,602	-0.03%
2023/04/27	5	24.70	1	24.75	24.80	4	25,915	0.02%
2023/04/26	0	0.00	0.8	24.95	24.95	-0.8	26,074	0.00%
2023/04/24	0.1	24.90	4	24.90	25.00	-3.9	26,186	-0.01%
2023/04/21	1.1	24.89	0	0.00	24.85	1.1	26,318	0.00%
2023/04/20	1	24.95	0	0.00	24.90	1	26,408	0.00%
2023/04/19	1	25.15	5	25.07	25.05	-4	26,893	-0.01%
2023/04/18	1	25.25	1	25.15	25.30	0	26,824	0.00%
2023/04/17	0	0.00	4	25.13	25.25	-4	26,845	-0.01%
2023/04/12	1.2	25.20	0.2	25.20	25.30	1	26,846	0.00%
2023/04/11	0	25.15	0	0.00	25.25	0	26,870	0.00%
2023/04/10	2	24.95	3.6	24.96	25.00	-1.6	26,754	-0.01%
2023/04/07	8.1	24.96	0	0.00	25.00	8.1	26,718	0.03%
2023/04/06	2.3	25.45	21	25.40	25.45	-18.7	26,524	-0.07%
2023/03/31	0	25.20	15.3	25.20	25.30	-15.2	25,953	-0.06%
2023/03/30	0	25.00	5.4	24.97	25.00	-5.3	25,577	-0.02%
2023/03/29	0.1	24.89	4	24.85	24.90	-3.9	25,366	-0.02%
2023/03/28	0	24.80	2	24.75	24.80	-2	25,574	-0.01%
2023/03/27	0	24.75	8.6	24.70	24.70	-8.6	25,631	-0.03%
2023/03/24	0	0.00	0.5	24.67	24.70	-0.5	25,780	0.00%
2023/03/23	0	24.55	1	24.45	24.65	-1	25,780	0.00%
2023/03/22	3	24.20	14	24.20	24.45	-11	25,746	-0.04%
2023/03/21	18	24.00	1	24.00	23.95	17	25,969	0.07%
2023/03/20	4.1	23.73	0	0.00	23.75	4.1	25,940	0.02%
2023/03/17	8	23.85	22.8	23.71	23.70	-14.8	25,820	-0.06%
2023/03/16	24.9	23.57	13	23.64	23.55	11.9	25,737	0.05%
2023/03/15	3.1	24.07	0.4	24.10	24.00	2.6	25,346	0.01%
2023/03/14	2.3	24.10	1	24.15	24.05	1.3	25,227	0.00%
2023/03/13	6.3	24.29	27	24.34	24.35	-20.7	24,999	-0.08%
2023/03/10	10.3	24.60	0	0.00	24.55	10.3	24,830	0.04%
2023/03/09	7	24.84	39	24.85	24.85	-32	24,730	-0.13%
2023/03/08	10	24.95	0	0.00	25.00	10	25,046	0.04%
2023/03/07	5	24.95	1	25.00	25.00	4	25,186	0.02%
2023/03/06	0	24.85	1	24.85	24.85	-1	25,275	0.00%
2023/03/03	6	24.66	2.5	24.71	24.65	3.5	25,394	0.01%
2023/03/02	1.1	24.71	9	24.69	24.70	-8	25,413	-0.03%
2023/03/01	3.8	24.76	16	24.79	24.80	-12.2	25,464	-0.05%
2023/02/24	1.6	24.92	21.4	24.95	24.95	-19.8	25,274	-0.08%
2023/02/23	9	24.95	0	0.00	24.95	9	24,712	0.04%
2023/02/22	12.2	24.73	2	24.70	24.90	10.2	24,520	0.04%
2023/02/21	62.3	24.67	63	24.68	24.75	-0.7	24,211	0.00%
2023/02/20	0.1	25.89	5.2	26.00	26.00	-5.1	22,032	-0.02%
2023/02/17	0.1	25.43	3	25.33	25.40	-2.9	22,020	-0.01%
2023/02/16	1	25.10	3	25.20	25.10	-2	22,302	-0.01%
2023/02/15	3.3	25.07	14	25.06	25.05	-10.8	22,859	-0.05%
2023/02/14	6	25.27	0	0.00	25.25	6	22,744	0.03%
2023/02/13	46.1	24.92	1.2	25.17	25.20	44.9	22,744	0.20%
2023/02/10	8	24.69	0	0.00	24.70	8	22,403	0.04%
2023/02/09	22.1	24.60	0	0.00	24.60	22.1	22,403	0.10%
2023/02/08	19.1	24.52	0	0.00	24.50	19.1	22,448	0.09%
2023/02/07	7.2	24.49	1	24.45	24.40	6.2	22,204	0.03%
2023/02/06	3.5	24.60	0	0.00	24.50	3.5	22,109	0.02%
2023/02/03	1.9	24.80	0	0.00	24.70	1.9	21,991	0.01%
2023/02/02	3.2	24.65	1	24.75	24.65	2.2	22,066	0.01%
2023/02/01	4	24.60	0	0.00	24.65	4	21,983	0.02%
2023/01/31	0.2	24.68	0.2	24.70	24.50	0	22,091	0.00%
2023/01/30	1	24.56	10.7	24.55	24.90	-9.7	21,892	-0.04%
2023/01/17	12	24.26	10.4	24.30	24.15	1.6	21,493	0.01%
2023/01/16	9	24.47	3	24.45	24.45	6	21,542	0.03%
2023/01/13	1.1	24.26	4.1	24.33	24.25	-3	21,747	-0.01%
2023/01/12	9	24.16	6	24.15	24.05	3	22,253	0.01%
2023/01/11	3.1	24.25	2	24.50	24.20	1.1	22,618	0.01%
2023/01/10	3	24.43	0.1	24.45	24.50	2.9	23,176	0.01%
2023/01/09	1	24.55	10.2	24.45	24.60	-9.2	23,482	-0.04%
2023/01/06	0.2	23.95	0	0.00	23.95	0.2	23,520	0.00%
2023/01/04	11.5	23.83	0.1	23.95	23.80	11.4	24,469	0.05%
2023/01/03	2.3	23.95	0	0.00	24.00	2.3	24,994	0.01%
2022/12/30	3	24.05	0.1	24.25	24.05	2.9	25,089	0.01%
2022/12/29	6	23.97	11.7	23.95	24.10	-5.7	25,674	-0.02%
2022/12/28	1.2	24.06	0	0.00	24.05	1.2	25,844	0.00%
2022/12/27	0	24.25	1	24.20	24.30	-1	26,088	0.00%
2022/12/23	1	24.05	0	0.00	24.10	1	26,908	0.00%
2022/12/21	0	0.00	1	24.05	24.10	-1	27,681	0.00%
2022/12/20	14.1	23.98	0	0.00	24.00	14.1	27,990	0.05%
2022/12/19	12.1	24.06	5	24.15	24.30	7.1	28,030	0.03%
2022/12/16	2	24.30	0	0.00	24.25	2	28,079	0.01%
2022/12/14	0	24.50	1	24.60	24.65	-1	28,358	0.00%
2022/12/13	5.3	24.20	0	0.00	24.20	5.3	28,309	0.02%
2022/12/12	0	0.00	6	24.49	24.55	-6	27,953	-0.02%
2022/12/09	4	24.60	0	0.00	24.65	4	28,309	0.01%
2022/12/08	0	0.00	4.1	24.54	24.65	-4.1	28,421	-0.01%
2022/12/07	0.5	24.40	8	24.26	24.40	-7.5	28,384	-0.03%
2022/12/06	0	0.00	0.2	24.25	24.20	-0.2	28,176	0.00%
2022/12/05	1.2	24.29	1	24.40	24.25	0.2	28,230	0.00%
2022/12/02	3.5	24.22	0.2	24.39	24.15	3.2	28,164	0.01%
2022/12/01	4.3	24.76	1	24.70	24.60	3.3	28,065	0.01%
2022/11/30	6	24.47	3	24.83	24.80	3	27,907	0.01%
2022/11/29	0.2	24.34	0	0.00	24.50	0.2	27,597	0.00%
2022/11/28	2	23.80	48.1	24.10	24.10	-46.1	27,285	-0.17%
2022/11/25	10.1	23.95	0	0.00	24.15	10.1	27,359	0.04%
2022/11/24	14	24.17	0	0.00	24.25	14	27,342	0.05%
2022/11/23	7.2	23.87	1	23.95	24.00	6.2	27,320	0.02%
2022/11/22	1	23.60	1	23.65	23.75	0	27,186	0.00%
2022/11/21	3.6	23.53	0	0.00	23.75	3.6	27,053	0.01%
2022/11/18	6.1	23.52	0	0.00	23.70	6.1	26,863	0.02%
2022/11/17	2.2	23.73	0	0.00	23.75	2.2	26,730	0.01%
2022/11/16	9.2	24.00	0	0.00	24.00	9.2	26,587	0.03%
2022/11/15	3	24.07	1	24.10	24.20	2	26,305	0.01%
2022/11/14	0.6	24.01	1	24.00	24.05	-0.4	25,900	0.00%
2022/11/11	2.4	23.92	7	23.79	24.00	-4.6	25,449	-0.02%
2022/11/10	1	23.20	0	0.00	23.20	1	24,852	0.00%
2022/11/09	4.7	23.42	0.3	23.50	23.45	4.4	24,785	0.02%
2022/11/08	6	23.46	6	23.43	23.50	0	24,490	0.00%
2022/11/07	2	23.23	0.6	23.45	23.50	1.4	24,427	0.01%
2022/11/04	2.5	22.91	1	23.00	23.05	1.5	24,457	0.01%
2022/11/02	1	23.38	0	0.00	23.25	1	24,583	0.00%
2022/11/01	1.2	23.42	1.7	23.47	23.40	-0.5	24,560	0.00%
2022/10/31	4	23.31	0	0.00	23.20	4	24,549	0.02%
2022/10/28	0	23.20	16	23.15	23.15	-16	24,458	-0.07%
2022/10/27	1	23.26	0	0.00	23.10	1	24,668	0.00%
2022/10/26	11	23.11	2	23.15	23.20	9	24,592	0.04%
2022/10/25	10	22.65	0	0.00	22.80	10	24,368	0.04%
2022/10/24	3.1	22.78	4	22.70	22.85	-0.9	24,346	0.00%
2022/10/21	9.2	22.97	2	22.90	22.95	7.2	24,367	0.03%
2022/10/20	7	22.21	136	22.10	22.55	-129	24,420	-0.53%	大賣/鉅額交易
2022/10/19	19.7	22.69	3	22.68	22.50	16.7	24,148	0.07%
2022/10/18	13.3	22.92	3	22.97	23.00	10.3	24,006	0.04%
2022/10/17	14.4	23.12	7.1	23.09	23.10	7.3	23,675	0.03%
2022/10/14	37.5	23.67	17	23.91	23.55	20.5	23,619	0.09%
2022/10/13	30.9	23.66	34	23.64	23.75	-3.1	23,349	-0.01%
2022/10/12	2.1	24.43	0	0.00	24.60	2.1	22,797	0.01%
2022/10/11	13.9	24.68	35	24.64	24.40	-21.1	22,867	-0.09%
2022/10/07	0	25.40	0	0.00	25.30	0	22,305	0.00%
2022/10/06	11	25.30	0	0.00	25.45	11	22,453	0.05%
2022/10/05	18.4	25.30	4	25.25	25.25	14.4	22,312	0.06%
2022/10/04	2.7	25.38	17	25.35	25.30	-14.3	22,603	-0.06%
2022/10/03	5.3	25.43	0.6	25.50	25.35	4.7	23,041	0.02%
2022/09/30	2	25.90	0.1	26.05	25.75	1.9	22,887	0.01%
2022/09/29	21.3	26.04	0.1	26.00	26.10	21.2	22,759	0.09%
2022/09/28	3.2	26.11	0	0.00	26.10	3.2	22,658	0.01%
2022/09/27	3.9	26.17	0	0.00	26.15	3.9	22,376	0.02%
2022/09/26	8.5	26.43	9	26.38	26.35	-0.5	22,217	0.00%
2022/09/23	18	26.79	0	0.00	26.75	18	22,276	0.08%
2022/09/22	15.8	26.86	4.3	26.80	26.80	11.5	22,245	0.05%
2022/09/21	4	27.34	6	27.32	27.30	-2	21,945	-0.01%
2022/09/20	1	27.40	7	27.40	27.40	-6	21,898	-0.03%
2022/09/19	1	27.45	9	27.51	27.40	-8	21,916	-0.04%
2022/09/16	1.3	27.37	0.2	27.50	27.40	1	21,998	0.00%
2022/09/15	0.1	27.46	7	27.44	27.55	-6.9	21,723	-0.03%
2022/09/14	16	27.47	0	0.00	27.40	16	21,826	0.07%
2022/09/13	1.2	27.81	51.3	27.85	27.75	-50	21,825	-0.23%
2022/09/12	5	27.70	0	0.00	27.75	5	21,909	0.02%
2022/09/08	0.1	27.50	3.1	27.41	27.50	-3	22,215	-0.01%
2022/09/07	11.8	27.40	0	0.00	27.30	11.8	22,493	0.05%
2022/09/06	0.4	27.75	0.2	27.85	27.80	0.2	22,502	0.00%
2022/09/05	1.3	27.51	1	27.55	27.55	0.3	22,607	0.00%
2022/09/02	4	27.64	0	0.00	27.60	4	22,677	0.02%
2022/09/01	7.1	27.66	0	0.00	27.65	7.1	22,680	0.03%
2022/08/31	2.1	27.79	5	28.07	28.20	-2.9	22,507	-0.01%
2022/08/30	0.1	27.72	0.1	27.75	27.65	-0.1	22,279	0.00%
2022/08/29	13.3	27.66	0	0.00	27.70	13.3	22,262	0.06%
2022/08/26	6.2	28.00	0	0.00	28.00	6.2	22,205	0.03%
2022/08/24	3.2	27.72	0	0.00	27.65	3.2	22,660	0.01%
2022/08/23	2.7	27.58	1	27.65	27.55	1.7	23,486	0.01%
2022/08/22	2	27.88	0	0.00	27.80	2	23,625	0.01%
2022/08/19	0	28.05	0	0.00	28.05	0	23,772	0.00%
2022/08/18	13.1	28.00	2.4	28.08	28.05	10.7	24,571	0.04%
2022/08/17	12	28.11	12	28.24	28.25	0	24,592	0.00%
2022/08/16	1	28.25	2	28.20	28.30	-1	24,579	0.00%
2022/08/15	0.1	28.50	10	28.36	28.35	-9.9	24,915	-0.04%
2022/08/12	11	28.40	0	0.00	28.45	11	25,136	0.04%
2022/08/11	14.1	28.45	1	28.50	28.50	13.1	25,489	0.05%
2022/08/10	2	28.10	4	28.14	28.15	-2	25,919	-0.01%
2022/08/09	20.3	28.05	3	27.95	28.10	17.3	26,201	0.07%
2022/08/08	2	27.45	10.2	27.60	27.60	-8.2	26,293	-0.03%
2022/08/05	0	27.55	3	27.48	27.55	-3	26,864	-0.01%
2022/08/04	0.2	27.25	0.3	27.20	27.30	-0.1	27,340	0.00%
2022/08/03	4	27.01	1.2	27.05	27.20	2.9	27,583	0.01%
2022/08/02	2	27.05	2	27.23	27.35	0.1	28,013	0.00%
2022/08/01	5.3	27.28	1.2	27.22	27.20	4.1	28,162	0.01%
2022/07/29	9.1	27.41	6.2	27.45	27.50	2.9	28,435	0.01%
2022/07/28	57.2	27.48	10.5	27.54	27.65	46.7	28,289	0.17%
2022/07/27	12.6	29.23	4.2	29.22	29.35	8.4	28,025	0.03%
2022/07/26	25.2	29.19	0	0.00	29.20	25.2	27,904	0.09%
2022/07/25	23.7	29.30	1.4	29.26	29.15	22.4	27,790	0.08%
2022/07/22	7.1	28.76	11	28.97	29.05	-3.9	27,909	-0.01%
2022/07/21	2.7	28.34	3	28.02	28.45	-0.3	27,922	0.00%
2022/07/20	1.3	28.21	3	28.10	27.85	-1.7	27,933	-0.01%
2022/07/19	2.1	27.80	1.1	27.86	27.85	0.9	27,927	0.00%
2022/07/18	12.2	27.99	3	27.80	28.00	9.2	28,027	0.03%
2022/07/15	1.3	27.21	0.1	27.25	27.20	1.2	27,870	0.00%
2022/07/14	11.7	27.36	1	27.50	27.40	10.7	27,967	0.04%
2022/07/13	1	27.09	1.4	27.15	27.10	-0.4	27,947	0.00%
2022/07/12	7.2	26.54	2.9	26.63	26.50	4.3	28,125	0.02%
2022/07/11	12.2	27.25	8.1	27.39	27.05	4.1	27,990	0.01%
2022/07/08	3	28.40	4	28.41	28.30	-0.9	28,352	0.00%
2022/07/07	3	28.52	4	28.57	28.60	-1	28,510	0.00%
2022/07/06	4.1	28.81	2	28.94	28.60	2.1	28,719	0.01%
2022/07/05	1	29.20	0	0.00	29.05	1	29,133	0.00%
2022/07/04	2	28.95	5	29.20	28.95	-3	29,590	-0.01%
2022/07/01	4	28.89	106.1	29.05	29.10	-102.1	30,456	-0.34%	大賣/鉅額交易
2022/06/30	2.1	29.13	1.4	29.19	29.00	0.7	30,507	0.00%
2022/06/29	0	29.63	0	0.00	29.40	0	30,565	0.00%
2022/06/28	100.1	29.65	1	29.80	29.70	99.1	30,665	0.32%
2022/06/27	8.1	29.88	107.1	29.85	29.70	-99	30,904	-0.32%	大賣/
2022/06/24	1	29.55	3	29.65	29.65	-2	31,025	-0.01%
2022/06/23	0.1	29.31	37	29.30	29.40	-36.9	31,097	-0.12%
2022/06/22	27.2	28.94	2.2	29.03	28.95	25	30,976	0.08%
2022/06/21	2.3	29.41	0	0.00	29.50	2.3	30,840	0.01%
2022/06/20	2.2	29.06	0	0.00	29.00	2.2	30,838	0.01%
2022/06/17	31.1	29.13	0	0.00	29.10	31.1	30,830	0.10%
2022/06/16	0.3	29.66	0	0.00	29.50	0.3	30,482	0.00%
2022/06/15	4.2	29.14	0	0.00	29.15	4.2	30,603	0.01%
2022/06/14	4.1	29.34	5	29.26	29.45	-0.9	30,745	0.00%
2022/06/13	5.1	28.86	2.6	28.93	28.90	2.5	30,810	0.01%
2022/06/10	4.1	29.02	100.9	29.30	29.15	-96.8	30,665	-0.32%
2022/06/09	108	29.06	1.3	29.33	29.15	106.8	30,719	0.35%	大買/鉅額交易
2022/06/08	1.1	29.36	0.3	29.57	29.50	0.8	30,664	0.00%
2022/06/07	3	29.38	1.3	29.46	29.35	1.7	30,891	0.01%
2022/06/06	1	29.40	3.2	29.54	29.60	-2.2	31,008	-0.01%
2022/06/02	4	29.48	4.3	29.65	29.55	-0.3	31,306	0.00%
2022/06/01	5	30.06	5.7	30.12	29.80	-0.7	31,558	0.00%
2022/05/31	5.4	29.75	3.5	29.82	30.60	1.9	31,353	0.01%
2022/05/30	1	29.76	7.1	29.85	30.05	-6.1	30,566	-0.02%
2022/05/27	0.3	29.21	53.2	29.11	29.40	-52.9	30,477	-0.17%
2022/05/26	65.3	28.82	7	28.93	28.80	58.3	30,519	0.19%
2022/05/25	3.2	29.39	3.2	29.48	29.55	0	30,243	0.00%
2022/05/24	5.3	29.60	11.6	29.61	29.45	-6.3	30,635	-0.02%
2022/05/23	4.6	29.14	2.8	29.21	29.45	1.8	30,589	0.01%
2022/05/20	28.1	28.96	24.9	29.01	28.90	3.2	30,556	0.01%
2022/05/19	51	28.78	8.2	28.77	28.75	42.8	30,358	0.14%
2022/05/18	34.8	28.98	115.3	29.38	29.60	-80.5	29,968	-0.27%	大賣/
2022/05/17	127.7	28.80	11.3	28.91	28.60	116.4	29,719	0.39%	大買/鉅額交易
2022/05/16	20.1	29.02	9.5	29.21	29.10	10.6	29,628	0.04%
2022/05/13	19.1	29.37	15.3	29.18	29.45	3.8	29,513	0.01%
2022/05/12	19	29.71	17.1	29.91	29.50	1.9	29,045	0.01%
2022/05/11	3.1	30.48	13.1	30.53	30.65	-10	28,676	-0.03%
2022/05/10	13	29.79	5.1	30.04	30.35	7.9	28,560	0.03%
2022/05/09	11	30.84	19.4	30.85	30.70	-8.4	28,178	-0.03%
2022/05/06	14.9	31.56	17.7	31.65	31.80	-2.8	28,159	-0.01%
2022/05/05	7.1	32.33	10.3	32.53	32.10	-3.2	28,325	-0.01%
2022/05/04	6.8	32.52	13.7	32.60	32.40	-6.8	28,119	-0.02%
2022/05/03	9.1	32.81	6.1	33.13	32.70	3	28,203	0.01%
2022/04/29	0.1	33.45	1	33.40	33.85	-1	27,989	0.00%
2022/04/28	2.1	33.10	0	0.00	33.30	2.1	27,975	0.01%
2022/04/27	5.2	33.02	9	33.09	33.20	-3.9	27,580	-0.01%
2022/04/26	6.2	33.25	90	32.84	33.45	-83.8	27,301	-0.31%
2022/04/25	59.2	32.33	6	32.35	32.45	53.2	26,959	0.20%
2022/04/22	42.1	32.41	7	32.24	33.00	35.1	26,784	0.13%
2022/04/21	3.1	32.21	0.1	32.40	32.20	3	26,673	0.01%
2022/04/20	7.3	32.04	14.3	32.10	32.50	-7	26,892	-0.03%
2022/04/19	31.2	32.23	14.3	32.31	32.15	16.9	26,908	0.06%
2022/04/18	20.7	32.31	27.1	32.24	32.20	-6.4	26,963	-0.02%
2022/04/15	15	33.45	26.2	33.54	33.30	-11.2	26,415	-0.04%
2022/04/14	26.2	33.92	92.1	33.84	33.35	-65.9	26,342	-0.25%
2022/04/13	2.7	35.27	2.8	35.17	35.25	-0.1	25,645	0.00%
2022/04/12	8.1	34.93	97.1	35.06	35.15	-89	25,441	-0.35%
2022/04/11	2.9	35.25	7.8	35.12	35.35	-4.9	25,024	-0.02%
2022/04/08	5.5	34.49	18.9	34.69	34.85	-13.4	24,284	-0.06%
2022/04/07	14.1	34.42	8.4	34.27	33.75	5.7	23,842	0.02%
2022/04/06	9.1	33.54	6.1	33.84	34.05	3	22,977	0.01%
2022/04/01	9	32.95	0	0.00	33.00	9	22,610	0.04%
2022/03/31	4.8	33.01	3	33.10	33.05	1.8	22,363	0.01%
2022/03/30	3.7	32.76	4.4	32.81	32.85	-0.7	22,078	0.00%
2022/03/29	2.5	32.38	7.3	32.35	32.30	-4.8	21,769	-0.02%
2022/03/28	3.5	31.84	3.1	31.95	32.10	0.4	21,517	0.00%
2022/03/25	1.3	31.74	1	31.75	31.80	0.3	21,349	0.00%
2022/03/24	1.2	31.73	2.3	31.79	31.80	-1.1	21,255	-0.01%
2022/03/23	6.8	31.58	1	31.65	31.70	5.8	21,237	0.03%
2022/03/22	1.5	31.12	3	31.17	31.40	-1.5	20,979	-0.01%
2022/03/21	3	31.12	5.9	31.17	31.15	-2.9	20,700	-0.01%
2022/03/18	1.4	31.07	11.8	31.22	31.05	-10.4	20,610	-0.05%
2022/03/17	6	31.02	10	30.90	30.90	-4	20,246	-0.02%
2022/03/16	2	30.36	2	30.43	30.50	-0.1	19,838	0.00%
2022/03/15	1	30.05	1.5	30.00	30.10	-0.5	19,599	0.00%
2022/03/14	0.2	30.00	0	0.00	30.05	0.2	19,488	0.00%
2022/03/10	5.1	29.70	1	29.80	29.90	4.1	19,461	0.02%
2022/03/09	1	29.00	0	0.00	28.80	1	19,237	0.01%
2022/03/08	9.1	28.97	2.8	29.11	28.95	6.3	19,069	0.03%
2022/03/07	6.1	29.13	5.1	29.02	29.20	1.1	18,755	0.01%
2022/03/04	2	29.65	0	0.00	29.70	2	18,877	0.01%
2022/03/03	4	29.86	0	0.00	29.95	4	18,961	0.02%
2022/03/02	0	0.00	2	29.68	29.90	-2	19,008	-0.01%
2022/03/01	2	29.70	6	29.73	29.80	-4	18,859	-0.02%
2022/02/25	0.5	29.25	15.2	29.16	29.45	-14.7	19,000	-0.08%
2022/02/24	15.3	29.53	10	29.60	29.60	5.3	18,467	0.03%
2022/02/23	1	30.00	3	29.98	30.00	-2	18,052	-0.01%
2022/02/22	25.2	29.91	0	0.00	30.00	25.2	18,132	0.14%
2022/02/21	1	30.25	0	0.00	30.20	1	17,846	0.01%
2022/02/18	0	0.00	1	30.40	30.35	-1	17,825	-0.01%
2022/02/17	3.1	30.59	0.1	30.55	30.50	3.1	17,913	0.02%
2022/02/16	1.1	30.84	0	0.00	30.65	1.1	17,857	0.01%
2022/02/15	1	30.30	0	0.00	30.25	1	17,736	0.01%
2022/02/14	6	30.21	1	30.20	30.35	5	18,057	0.03%
2022/02/11	0	0.00	2.1	30.27	30.40	-2.1	18,304	-0.01%
2022/02/10	8	30.16	0.2	30.20	30.30	7.8	18,248	0.04%
2022/02/09	1	30.30	14	30.24	30.35	-13	18,159	-0.07%
2022/02/08	0	0.00	7.2	30.15	30.10	-7.2	17,802	-0.04%
2022/02/07	12.1	29.73	5	29.71	29.95	7.1	17,460	0.04%
2022/01/26	4	28.95	1	28.90	29.00	3	16,923	0.02%
2022/01/25	7.3	28.49	2	28.55	28.85	5.3	16,852	0.03%
2022/01/24	4	28.58	20	28.75	28.85	-16	16,611	-0.10%
2022/01/21	11.6	28.76	0	0.00	28.85	11.6	16,652	0.07%
2022/01/20	2	29.00	1	28.80	28.95	1	16,580	0.01%
2022/01/19	6	29.00	0	0.00	29.00	6	16,539	0.04%
2022/01/18	2	29.33	4.7	29.20	29.20	-2.7	16,580	-0.02%
2022/01/17	4	29.13	3	29.15	29.20	1	16,515	0.01%
2022/01/14	6	29.41	4	29.48	29.50	2	16,375	0.01%
2022/01/13	2.6	29.44	62.1	29.59	29.90	-59.6	16,353	-0.36%
2022/01/12	2.2	29.23	13.5	29.32	29.40	-11.3	16,038	-0.07%
2022/01/11	2	29.00	8	29.13	29.30	-6	15,830	-0.04%
2022/01/10	0	28.95	5	28.95	28.95	-5	15,589	-0.03%
2022/01/07	8.1	28.94	0.3	28.90	28.95	7.8	15,599	0.05%
2022/01/06	2.3	28.44	18.5	28.52	28.55	-16.2	15,267	-0.11%
2022/01/05	11	28.10	13.4	28.11	28.20	-2.4	14,964	-0.02%
2022/01/04	1	28.00	2	28.08	28.10	-1	15,078	-0.01%
2022/01/03	0	0.00	6	28.07	28.00	-6	15,109	-0.04%
2021/12/30	1	28.10	0	0.00	28.05	1	15,184	0.01%
2021/12/29	0	0.00	10.1	28.00	28.05	-10.1	15,235	-0.07%
2021/12/27	1	27.90	0	0.00	27.95	1	15,232	0.01%
2021/12/24	2.5	27.91	1.1	27.90	27.95	1.3	15,526	0.01%
2021/12/22	1	27.90	0	0.00	27.90	1	15,935	0.01%
2021/12/21	1	27.85	0	0.00	27.95	1	15,970	0.01%
2021/12/20	0	0.00	1	27.80	27.80	-1	16,105	-0.01%
2021/12/17	0	0.00	1	27.90	28.00	-1	16,162	-0.01%
2021/12/15	2	27.65	0	0.00	27.70	2	16,649	0.01%
2021/12/14	4	27.61	0.2	27.75	27.75	3.8	17,018	0.02%
2021/12/09	0	0.00	0.4	27.95	28.00	-0.4	17,054	0.00%
2021/12/08	0	0.00	5.4	28.00	28.00	-5.4	17,096	-0.03%
2021/12/07	2.2	27.77	4	27.98	28.00	-1.8	17,150	-0.01%
2021/12/06	1	27.80	0	0.00	27.90	1	17,161	0.01%
2021/12/03	0.4	27.80	0	0.00	27.85	0.4	17,375	0.00%
2021/12/01	10	27.50	2	27.35	27.55	8	17,536	0.05%
2021/11/30	0	0.00	1	27.20	26.95	-1	17,713	-0.01%
2021/11/29	3	27.22	0	0.00	27.20	3	17,555	0.02%
2021/11/26	6	27.58	6	27.55	27.60	0	18,159	0.00%
2021/11/24	0	0.00	14.5	27.96	28.00	-14.5	20,638	-0.07%
2021/11/23	1	27.30	0.2	27.35	27.40	0.8	21,097	0.00%
2021/11/22	4.1	27.25	0	0.00	27.50	4.1	21,440	0.02%
2021/11/19	27	27.71	0	0.00	27.65	27	21,606	0.13%
2021/11/18	6.9	27.90	0.1	27.90	27.95	6.8	22,181	0.03%
2021/11/17	1	27.90	2.2	27.94	27.95	-1.2	22,368	-0.01%
2021/11/16	0	0.00	10	27.90	27.90	-10	22,525	-0.04%
2021/11/15	2	27.85	12	27.89	27.95	-10	22,819	-0.04%
2021/11/12	2	27.63	5.1	27.60	27.60	-3.1	22,868	-0.01%
2021/11/11	3	27.65	7.4	27.57	27.75	-4.4	23,019	-0.02%
2021/11/10	5	27.32	8	27.32	27.35	-3	22,766	-0.01%
2021/11/09	1	26.90	2.2	26.94	27.00	-1.2	22,490	-0.01%
2021/11/08	5	26.80	2.2	26.90	26.90	2.8	22,524	0.01%
2021/11/04	1	26.70	1	26.75	26.70	0	22,650	0.00%
2021/11/03	0.8	26.70	0	0.00	26.70	0.8	22,821	0.00%
2021/11/02	1	26.70	0	0.00	26.70	1	22,957	0.00%
2021/11/01	1	26.70	2	26.85	26.65	-1	23,062	0.00%
2021/10/29	2	26.40	4.4	26.56	26.55	-2.4	23,108	-0.01%
2021/10/28	0	0.00	1	26.80	26.60	-1	22,959	0.00%
2021/10/27	1.9	26.70	4.1	26.69	26.75	-2.2	23,112	-0.01%
2021/10/26	1	26.65	5	26.60	26.65	-4	23,197	-0.02%
2021/10/25	2	26.30	2	26.43	26.35	0	23,185	0.00%
2021/10/22	0	0.00	0.1	26.45	26.45	-0.1	23,368	0.00%
2021/10/21	1	26.35	14	26.44	26.50	-13	23,477	-0.06%
2021/10/19	1	26.25	0.9	26.25	26.25	0.1	23,572	0.00%
2021/10/18	1	26.15	0.5	26.24	26.20	0.5	23,748	0.00%
2021/10/15	1	26.20	12	26.17	26.20	-11	23,849	-0.05%
2021/10/14	0	0.00	9.5	26.24	26.10	-9.5	23,979	-0.04%
2021/10/12	2	25.95	2.4	26.07	26.15	-0.4	24,346	0.00%
2021/10/08	5.1	26.00	5	26.10	26.00	0.1	24,156	0.00%
2021/10/07	1	26.20	1.2	26.19	26.25	-0.2	24,320	0.00%
2021/10/06	4.2	25.90	0	0.00	26.05	4.2	24,491	0.02%
2021/10/05	5	25.93	3.1	26.10	25.90	1.9	24,529	0.01%
2021/10/04	7	26.01	3	26.07	26.00	4	24,580	0.02%
2021/10/01	6.1	26.05	3.7	26.19	26.10	2.4	24,614	0.01%
2021/09/30	8.7	26.23	0	0.00	26.30	8.7	24,461	0.04%
2021/09/29	2	26.15	13	26.29	26.35	-11	24,349	-0.05%
2021/09/28	6.2	26.30	1	26.40	26.40	5.2	24,262	0.02%
2021/09/27	1	26.40	9.2	26.44	26.40	-8.2	24,322	-0.03%
2021/09/24	4	26.25	0.2	26.35	26.30	3.8	24,287	0.02%
2021/09/23	0	26.10	9	26.31	26.25	-9	24,375	-0.04%
2021/09/22	17.3	25.85	9	25.93	25.90	8.3	24,477	0.03%
2021/09/17	5	26.27	4.3	26.37	26.25	0.7	24,030	0.00%
2021/09/16	1	26.30	4	26.45	26.35	-3	23,797	-0.01%
2021/09/15	5	26.33	8	26.36	26.30	-3	23,745	-0.01%
2021/09/14	1.3	26.36	3	26.50	26.35	-1.7	23,843	-0.01%
2021/09/13	2	26.25	13.2	26.32	26.30	-11.1	23,811	-0.05%
2021/09/10	4	26.15	21.1	26.22	26.30	-17.1	23,932	-0.07%
2021/09/09	0	0.00	9	26.31	26.25	-9	24,207	-0.04%
2021/09/08	0.1	26.25	1	26.20	26.25	-1	24,179	0.00%
2021/09/07	4.1	26.10	35.9	26.25	26.25	-31.8	24,088	-0.13%
2021/09/06	11.1	26.25	4	26.25	26.25	7.1	23,993	0.03%
2021/09/03	1.1	26.30	0	0.00	26.30	1.1	23,818	0.00%
2021/09/02	3	26.18	18.1	26.13	26.25	-15.1	23,598	-0.06%
2021/09/01	33.1	26.06	0	0.00	26.05	33.1	23,230	0.14%
2021/08/31	20	26.05	3.4	26.11	26.60	16.6	22,507	0.07%
2021/08/30	29.4	27.84	48.2	27.83	27.85	-18.8	20,942	-0.09%
2021/08/27	17	27.59	14.5	27.62	27.70	2.6	19,846	0.01%
2021/08/26	0	0.00	6	27.35	27.40	-6	19,041	-0.03%
2021/08/25	8	27.33	3	27.32	27.35	5	18,798	0.03%
2021/08/24	0	0.00	29	27.08	27.30	-29	18,566	-0.16%
2021/08/23	1	26.90	0	0.00	26.90	1	17,996	0.01%
2021/08/20	1	26.95	0	0.00	26.85	1	17,928	0.01%
2021/08/19	11	26.90	8	26.89	26.95	3	18,302	0.02%
2021/08/18	2	26.90	0	0.00	27.00	2	17,916	0.01%
2021/08/17	1	26.65	15	26.81	26.95	-14	17,749	-0.08%
2021/08/16	3.1	26.62	4	26.70	26.70	-0.9	17,505	-0.01%
2021/08/13	9	26.90	0	0.00	26.95	9	17,345	0.05%
2021/08/12	0	0.00	10	27.00	27.00	-10	17,308	-0.06%
2021/08/11	2.2	26.97	8	26.97	27.00	-5.9	17,244	-0.03%
2021/08/10	0	0.00	11	26.90	27.00	-11	17,443	-0.06%
2021/08/09	0	0.00	0.2	26.85	26.90	-0.2	18,082	0.00%
2021/08/06	1	26.85	2	26.85	26.85	-1	18,103	-0.01%
2021/08/05	0.3	26.90	1	26.85	26.90	-0.7	18,629	0.00%
2021/08/04	2	26.90	14	26.91	26.90	-12	20,131	-0.06%
2021/08/03	0.2	26.85	3	26.87	26.95	-2.8	20,465	-0.01%
2021/08/02	0	0.00	2	26.88	26.90	-2	20,712	-0.01%
2021/07/30	1	26.50	0	0.00	26.50	1	20,574	0.00%
2021/07/29	0	0.00	10	26.50	26.60	-10	20,545	-0.05%
2021/07/28	15	26.37	0	0.00	26.50	15	20,655	0.07%
2021/07/27	10	26.50	15	26.50	26.50	-5	21,197	-0.02%
2021/07/26	14	26.55	0	0.00	26.50	14	21,430	0.07%
2021/07/23	20	26.53	80.1	26.55	26.60	-60.1	21,524	-0.28%
2021/07/21	5	26.30	0.4	26.35	26.35	4.6	21,320	0.02%
2021/07/20	0	0.00	10	26.41	26.40	-10	21,381	-0.05%
2021/07/19	12	26.29	1	26.30	26.40	11	21,433	0.05%
2021/07/16	1	26.35	2	26.45	26.50	-1	21,724	0.00%
2021/07/15	4	26.35	2.6	26.39	26.35	1.5	21,674	0.01%
2021/07/14	3	26.23	0	0.00	26.30	3	21,797	0.01%
2021/07/13	0	0.00	60.4	26.25	26.25	-60.4	21,942	-0.28%
2021/07/12	20	26.28	1	26.25	26.25	19	22,083	0.09%
2021/07/09	3	26.05	0	0.00	26.20	3	22,478	0.01%
2021/07/08	1	26.15	3	26.10	26.20	-2	22,743	-0.01%
2021/07/07	25	26.10	3.2	26.10	26.15	21.8	22,891	0.10%
2021/07/06	0	0.00	3.2	26.15	26.15	-3.2	23,074	-0.01%
2021/07/05	1	26.05	2	25.95	26.05	-1	23,161	0.00%
2021/07/02	0	0.00	0.1	26.00	26.00	-0.1	23,201	0.00%
2021/07/01	1	26.00	0	0.00	26.00	1	23,204	0.00%
2021/06/30	2	26.25	31	26.16	26.30	-29	23,240	-0.12%
2021/06/29	2	26.10	43	26.10	26.15	-41	23,187	-0.18%
2021/06/28	2	26.20	5	26.27	26.25	-3	23,308	-0.01%
2021/06/25	10	26.15	8	26.13	26.15	2	23,499	0.01%
2021/06/24	0	0.00	5	25.90	25.95	-5	23,579	-0.02%
2021/06/22	50.3	25.45	10	25.50	25.40	40.3	23,735	0.17%
2021/06/21	9	25.41	0	0.00	25.45	9	23,739	0.04%
2021/06/18	6	25.59	0	0.00	25.50	6	23,754	0.03%
2021/06/17	10	25.65	0	0.00	25.65	10	23,584	0.04%
2021/06/16	10.1	25.63	10	25.65	25.60	0.1	23,962	0.00%
2021/06/15	11	25.70	20	25.70	25.75	-9	23,927	-0.04%
2021/06/11	4	25.75	0	0.00	25.80	4	24,103	0.02%
2021/06/10	0	0.00	1	25.75	25.85	-1	24,358	0.00%
2021/06/09	3	25.75	1	25.75	25.70	2	24,614	0.01%
2021/06/08	2	25.78	10	25.95	25.95	-8	24,734	-0.03%
2021/06/07	2	25.85	0	0.00	25.90	2	25,064	0.01%
2021/06/04	0	25.90	3	25.90	25.95	-3	25,575	-0.01%
2021/06/03	8	25.96	0	0.00	25.95	8	26,131	0.03%
2021/06/02	4	25.85	0.1	25.95	26.00	4	26,310	0.02%
2021/06/01	0	0.00	1	25.70	25.90	-1	26,357	0.00%
2021/05/31	1	25.60	0	0.00	25.55	1	26,612	0.00%
2021/05/28	15	25.43	0	0.00	25.40	15	26,718	0.06%
2021/05/27	1	25.30	0	0.00	25.30	1	26,841	0.00%
2021/05/26	47	25.51	2	25.50	25.55	45	27,010	0.17%
2021/05/25	6.1	25.40	5	25.40	25.40	1.1	27,379	0.00%
2021/05/24	3	25.28	1	25.30	25.25	2	27,482	0.01%
2021/05/21	0	0.00	2	25.43	25.45	-2	27,796	-0.01%
2021/05/20	10	25.26	2	25.20	25.25	8	27,902	0.03%
2021/05/19	3.1	25.44	10	25.50	25.40	-6.9	27,954	-0.02%
2021/05/18	2.1	25.43	2	25.50	25.60	0.1	28,091	0.00%
2021/05/17	34.1	24.87	27	24.82	24.95	7.1	28,481	0.02%
2021/05/14	6	25.48	13	25.60	25.55	-7	27,862	-0.03%
2021/05/13	17.2	25.26	15	25.33	25.35	2.2	27,860	0.01%
2021/05/12	54	25.42	63	25.04	25.40	-9	27,438	-0.03%
2021/05/11	9	26.39	1	26.20	26.25	8	26,033	0.03%
2021/05/10	1	26.75	11	26.80	26.80	-10	25,839	-0.04%
2021/05/07	11	26.60	0	0.00	26.65	11	26,540	0.04%
2021/05/06	1	26.45	2	26.60	26.60	-1	26,979	0.00%
2021/05/05	1	26.35	1	26.25	26.30	0	27,096	0.00%
2021/05/04	14	26.21	11	26.35	26.25	3	27,266	0.01%
2021/05/03	19	26.65	15	26.68	26.60	4	26,904	0.01%
2021/04/29	3	26.82	0	0.00	26.95	3	27,035	0.01%
2021/04/28	14	26.89	1.4	26.86	26.95	12.6	27,148	0.05%
2021/04/27	3	26.87	0	0.00	27.00	3	27,701	0.01%
2021/04/26	2	26.95	8	26.96	27.00	-6	27,763	-0.02%
2021/04/23	9	26.62	4.6	26.66	26.80	4.4	27,879	0.02%
2021/04/22	13	26.88	10.1	26.88	26.85	2.9	27,868	0.01%
2021/04/21	11	27.04	2	27.00	27.00	9	27,647	0.03%
2021/04/20	7	27.10	1	27.10	27.20	6	27,540	0.02%
2021/04/19	11.1	27.13	25.1	27.14	27.25	-14	27,496	-0.05%
2021/04/16	15.2	26.84	0	0.00	26.95	15.2	27,294	0.06%
2021/04/15	11	26.75	3	26.77	26.90	8	27,286	0.03%
2021/04/14	0	0.00	7	26.31	26.35	-7	26,924	-0.03%
2021/04/13	1	26.25	2	26.23	26.25	-1	26,728	0.00%
2021/04/12	26	26.14	11	26.19	26.20	15	26,557	0.06%
2021/04/09	19.1	26.16	4	26.15	26.15	15.1	26,466	0.06%
2021/04/08	6.5	26.13	0	0.00	26.20	6.5	26,487	0.02%
2021/04/07	3	26.10	3.1	26.15	26.15	-0.1	26,720	0.00%
2021/04/06	5.4	26.10	1	26.15	26.10	4.4	26,731	0.02%
2021/04/01	0	0.00	6.5	26.14	26.10	-6.5	26,703	-0.02%
2021/03/31	3	26.10	9	26.10	26.10	-6	26,666	-0.02%
2021/03/30	20	26.10	0.4	26.15	26.20	19.6	26,416	0.07%
2021/03/29	3	26.18	28.1	26.20	26.20	-25.1	26,210	-0.10%
2021/03/26	2.4	26.10	0	0.00	26.20	2.4	26,057	0.01%
2021/03/25	0	0.00	17	26.05	26.05	-17	25,970	-0.07%
2021/03/24	2	25.90	0	0.00	26.00	2	25,933	0.01%
2021/03/23	32	25.95	32	25.92	25.90	0	26,008	0.00%
2021/03/22	11.3	25.96	3	26.00	25.95	8.3	25,951	0.03%
2021/03/19	23	25.93	0	0.00	26.05	23	26,046	0.09%
2021/03/18	3.1	26.10	8.4	26.14	26.10	-5.3	25,737	-0.02%
2021/03/17	4	26.11	5	26.16	26.00	-1	25,731	0.00%
2021/03/16	6	26.10	4	26.20	26.20	2	25,656	0.01%
2021/03/15	1	26.00	16.1	26.02	26.10	-15.1	25,622	-0.06%
2021/03/12	4	25.95	33	25.81	25.95	-29	25,843	-0.11%
2021/03/11	20.9	26.03	2	26.10	25.90	18.9	25,925	0.07%
2021/03/10	37	25.94	38.3	25.98	26.00	-1.3	25,775	-0.01%
2021/03/09	1	25.60	11	25.46	25.70	-10	25,339	-0.04%
2021/03/08	1	25.15	0	0.00	25.15	1	25,064	0.00%
2021/03/05	10	25.15	0	0.00	25.05	10	25,058	0.04%
2021/03/04	6	25.03	0.4	25.10	25.10	5.6	25,593	0.02%
2021/03/03	5.5	25.24	0	0.00	25.25	5.5	25,461	0.02%
2021/03/02	28	25.30	12	25.42	25.15	16	25,283	0.06%
2021/02/26	21.1	25.35	1	25.25	25.25	20.1	25,295	0.08%
2021/02/25	7	25.49	23	25.48	25.75	-16	24,685	-0.06%
2021/02/24	16	25.43	2	25.35	25.35	14	24,484	0.06%
2021/02/23	4	25.08	12	25.04	25.25	-8	24,729	-0.03%
2021/02/22	32	24.85	4	24.85	24.85	28	24,809	0.11%
2021/02/19	8	24.77	3	24.82	24.90	5	25,091	0.02%
2021/02/18	13	24.90	4.2	24.90	24.90	8.8	25,108	0.04%
2021/02/17	6.1	24.65	57	24.83	24.70	-50.9	25,169	-0.20%
2021/02/05	2.1	24.05	2	24.03	24.10	0.1	24,668	0.00%
2021/02/04	2	23.98	0	0.00	24.00	2	24,738	0.01%
2021/02/03	7	24.01	8	24.04	23.95	-1	25,528	0.00%
2021/02/02	12	23.94	2	24.18	24.10	10	25,657	0.04%
2021/02/01	24	23.80	14.5	23.65	23.90	9.5	25,792	0.04%
2021/01/29	85	23.83	0	0.00	23.60	85	25,749	0.33%
2021/01/28	39.5	24.03	4	24.05	24.00	35.5	24,919	0.14%
2021/01/27	4	24.31	16.1	24.27	24.20	-12.1	24,495	-0.05%
2021/01/26	7	24.13	0	0.00	24.10	7	24,330	0.03%
2021/01/25	12	24.20	8	24.21	24.25	4	24,011	0.02%
2021/01/22	13	24.32	61	24.35	24.30	-48	24,061	-0.20%
2021/01/21	35.1	24.59	30.7	24.52	24.50	4.4	23,998	0.02%
2021/01/20	29	24.66	2.2	24.67	24.55	26.8	23,734	0.11%
2021/01/19	42	24.90	7.2	24.89	24.90	34.8	23,204	0.15%
2021/01/18	19	24.86	0.1	25.00	24.90	18.9	23,246	0.08%
2021/01/15	3	25.07	0.1	25.20	25.00	2.9	23,093	0.01%
2021/01/14	2	25.25	18.5	25.21	25.20	-16.5	23,056	-0.07%
2021/01/13	4	25.25	0	0.00	25.30	4	23,141	0.02%
2021/01/12	8	25.29	1	25.20	25.30	7	23,295	0.03%
2021/01/11	3	25.37	13.1	25.41	25.50	-10.1	23,462	-0.04%
2021/01/08	13	25.26	10	25.25	25.50	3	23,573	0.01%
2021/01/07	11	25.18	0	0.00	25.20	11	23,465	0.05%
2021/01/06	4.2	25.14	3.4	25.17	25.20	0.8	23,392	0.00%
2021/01/05	5	25.22	75	25.29	25.30	-70	23,250	-0.30%
2021/01/04	2	25.40	122.5	25.40	25.35	-120.5	23,389	-0.52%	大賣/鉅額交易
2020/12/31	2	25.48	42	25.46	25.55	-40	23,478	-0.17%
2020/12/30	42	25.30	52.3	25.43	25.70	-10.3	23,358	-0.04%
2020/12/29	9	24.97	25	24.95	25.00	-16	23,076	-0.07%
2020/12/28	5.3	24.96	6	24.92	24.95	-0.7	23,218	0.00%
2020/12/25	2	25.00	2	25.00	25.00	0	23,198	0.00%
2020/12/24	7.2	24.99	7	25.00	24.95	0.2	23,221	0.00%
2020/12/23	13.8	25.04	0	0.00	24.95	13.8	23,360	0.06%
2020/12/22	0.4	25.15	3	25.13	25.00	-2.6	23,614	-0.01%
2020/12/21	2	25.10	3	25.15	25.30	-1	24,413	0.00%
2020/12/18	0	0.00	2	25.25	25.15	-2	24,630	-0.01%
2020/12/17	0	0.00	4	25.29	25.30	-4	25,044	-0.02%
2020/12/16	3	25.15	2	25.13	25.25	1	25,276	0.00%
2020/12/15	6	24.88	0	0.00	24.85	6	25,416	0.02%
2020/12/14	25	25.04	5.8	25.01	25.00	19.2	25,176	0.08%
2020/12/11	18	25.11	0.7	25.10	25.10	17.3	25,001	0.07%
2020/12/10	2	25.15	12.6	25.12	25.00	-10.6	24,867	-0.04%
2020/12/09	3.2	25.02	20.5	25.05	25.10	-17.3	24,773	-0.07%
2020/12/08	45	24.98	22	25.00	25.05	23	24,550	0.09%
2020/12/07	36	25.21	2	25.20	25.15	34	24,111	0.14%
2020/12/04	5	25.34	40	25.30	25.40	-35	24,198	-0.14%
2020/12/03	1	25.25	1.2	25.26	25.25	-0.2	24,136	0.00%
2020/12/02	4.9	25.17	2	25.20	25.30	2.9	24,269	0.01%
2020/12/01	23	25.22	0	0.00	25.30	23	24,275	0.09%
2020/11/30	15	25.19	63.8	25.42	25.15	-48.8	24,224	-0.20%
2020/11/27	8.5	25.43	40	25.45	25.45	-31.5	24,017	-0.13%
2020/11/26	1	25.45	0	0.00	25.55	1	24,056	0.00%
2020/11/25	35	25.60	18	25.49	25.40	17	24,236	0.07%
2020/11/24	2	25.55	9	25.67	25.75	-7	24,014	-0.03%
2020/11/23	5	25.56	2	25.58	25.60	3	23,973	0.01%
2020/11/20	29	25.39	0.3	25.60	25.35	28.7	23,919	0.12%
2020/11/19	30.1	25.55	0	0.00	25.65	30.1	23,463	0.13%
2020/11/18	25	25.85	0	0.00	25.85	25	23,071	0.11%
2020/11/17	3	26.00	1	26.10	26.10	2	22,736	0.01%
2020/11/16	2.2	26.02	2	26.10	26.15	0.2	23,108	0.00%
2020/11/13	23	26.00	1	26.10	26.10	22	23,188	0.09%
2020/11/12	9.1	26.25	7	26.12	26.15	2.1	23,264	0.01%
2020/11/11	4	26.43	17	26.35	26.50	-13	23,204	-0.06%
2020/11/10	12.3	25.78	59	25.68	25.80	-46.7	22,260	-0.21%
2020/11/09	10	25.25	5	25.39	25.45	5	21,970	0.02%
2020/11/06	6	25.11	3	25.22	25.30	3	21,709	0.01%
2020/11/05	2	24.90	0.2	25.10	25.05	1.8	21,637	0.01%
2020/11/04	2	24.90	4	25.00	24.85	-2	21,638	-0.01%
2020/11/03	0	0.00	17	24.76	24.90	-17	21,556	-0.08%
2020/11/02	2.7	24.34	74	24.55	24.60	-71.3	21,661	-0.33%
2020/10/30	8.2	24.28	3	24.35	24.30	5.2	21,827	0.02%
2020/10/29	22	24.39	0	0.00	24.35	22	21,638	0.10%
2020/10/28	9	24.68	10	24.75	24.70	-1	21,705	0.00%
2020/10/27	21	24.75	0	0.00	24.75	21	21,812	0.10%
2020/10/26	2	24.83	16.3	25.00	24.95	-14.3	22,009	-0.07%
2020/10/23	6	24.68	0	0.00	24.75	6	22,506	0.03%
2020/10/22	227	24.64	12	24.60	24.80	215	25,008	0.86%	大買/鉅額交易
2020/10/21	16	24.55	230.7	24.50	24.50	-214.7	26,046	-0.82%	大賣/鉅額交易
2020/10/20	16	24.59	16	24.60	24.70	0	26,460	0.00%
2020/10/19	33	24.79	2	24.83	24.75	31	26,540	0.12%
2020/10/16	11	24.91	0	0.00	24.90	11	26,756	0.04%
2020/10/15	31	25.00	1	25.00	25.05	30	26,830	0.11%
2020/10/14	8	25.13	2	25.20	25.15	6	26,846	0.02%
2020/10/13	96.2	25.28	11	25.16	25.15	85.2	27,029	0.32%
2020/10/12	10	25.18	11	25.29	25.35	-1	27,217	0.00%
2020/10/08	31	25.35	2	25.50	25.35	29	27,219	0.11%
2020/10/07	4	25.61	0	0.00	25.60	4	27,207	0.01%
2020/10/06	10.6	25.69	12	25.84	25.75	-1.4	27,617	-0.01%
2020/10/05	2	25.43	0	0.00	25.45	2	27,813	0.01%
2020/09/30	4	25.71	0	0.00	25.60	4	27,790	0.01%
2020/09/28	7	25.74	1	25.75	25.90	6	28,192	0.02%
2020/09/25	9	25.33	1	25.55	25.30	8	28,384	0.03%
2020/09/24	42	24.93	4	24.90	24.90	38	28,287	0.13%
2020/09/23	15.5	25.58	2.2	25.51	25.55	13.3	27,546	0.05%
2020/09/22	17	25.66	28.9	25.65	25.60	-11.9	27,331	-0.04%
2020/09/21	27.2	26.14	15	26.05	26.05	12.2	27,043	0.04%
2020/09/18	12	26.46	0	0.00	26.40	12	26,918	0.04%
2020/09/17	19	26.53	0	0.00	26.60	19	26,755	0.07%
2020/09/16	1.6	26.64	0	0.00	26.70	1.6	26,831	0.01%
2020/09/15	2.1	26.56	5	26.60	26.60	-2.9	26,935	-0.01%
2020/09/14	14.1	26.55	6	26.59	26.60	8.1	27,256	0.03%
2020/09/11	3	26.60	1	26.60	26.70	2	27,304	0.01%
2020/09/10	1.2	26.62	0	0.00	26.70	1.2	27,557	0.00%
2020/09/09	5	26.37	0	0.00	26.60	5	27,873	0.02%
2020/09/08	3.1	26.57	0	0.00	26.60	3.1	27,947	0.01%
2020/09/07	7.1	26.56	1	26.70	26.70	6.1	28,718	0.02%
2020/09/04	28	26.69	14	26.74	26.65	14	29,062	0.05%
2020/09/03	3	26.82	5	26.85	26.85	-2	29,103	-0.01%
2020/09/02	31	26.87	3	26.90	26.90	28	29,261	0.10%
2020/09/01	4	27.03	14.8	27.06	27.20	-10.8	29,059	-0.04%
2020/08/31	3	27.18	10	27.10	27.20	-7	29,157	-0.02%
2020/08/28	6.4	27.21	2	27.18	27.20	4.4	29,474	0.02%
2020/08/27	12	27.23	29	27.24	27.20	-17	29,939	-0.06%
2020/08/26	0.4	27.35	15.2	27.27	27.35	-14.7	30,396	-0.05%
2020/08/24	10	27.14	0	0.00	27.05	10	31,756	0.03%
2020/08/21	1	27.30	5	27.35	27.40	-4	32,195	-0.01%
2020/08/20	15	27.09	0	0.00	27.05	15	32,276	0.05%
2020/08/19	2.2	27.68	2	27.73	27.55	0.2	32,031	0.00%
2020/08/18	0	0.00	3	27.45	27.50	-3	31,835	-0.01%
2020/08/17	3	27.10	5	27.04	27.10	-2	32,140	-0.01%
2020/08/14	25	26.91	9	26.90	26.95	16	32,209	0.05%
2020/08/12	5	26.81	0	0.00	26.85	5	32,598	0.02%
2020/08/11	1	26.85	3	26.95	26.85	-2	32,816	-0.01%
2020/08/10	4	26.86	0	0.00	26.85	4	32,858	0.01%
2020/08/07	16	26.95	8	26.95	26.90	8	32,913	0.02%
2020/08/06	7	26.92	6	26.93	27.00	1	33,007	0.00%
2020/08/05	3	26.95	0	0.00	26.90	3	33,092	0.01%
2020/08/04	1	27.00	1	27.05	27.10	0	33,189	0.00%
2020/08/03	16	26.86	5	26.84	26.80	11	33,177	0.03%
2020/07/31	6	27.13	1	27.15	27.10	5	32,897	0.02%
2020/07/30	6	27.10	24.1	27.11	27.25	-18.1	32,868	-0.05%
2020/07/29	28	27.44	16.8	27.31	27.20	11.2	32,705	0.03%
2020/07/28	91	26.52	45	26.52	26.95	46	32,413	0.14%
2020/07/27	13.2	28.92	21	28.94	28.95	-7.9	30,383	-0.03%
2020/07/24	35	28.94	5	28.95	28.95	30	29,551	0.10%
2020/07/23	12	29.12	20	29.10	29.10	-8	29,042	-0.03%
2020/07/22	34	29.08	3	29.12	29.20	31	28,988	0.11%
2020/07/21	2	29.23	22	29.25	29.25	-20	28,612	-0.07%
2020/07/20	35	29.20	7	29.22	29.25	28	28,624	0.10%
2020/07/16	10	28.90	53	28.90	28.95	-43	29,162	-0.15%
2020/07/15	9	28.84	1	28.85	28.85	8	29,174	0.03%
2020/07/14	7	28.83	5	28.83	28.80	2	29,484	0.01%
2020/07/13	27	28.74	10	28.73	28.80	17	29,705	0.06%
2020/07/10	21	28.17	4	28.34	28.30	17	29,897	0.06%
2020/07/09	21	28.39	17	28.49	28.30	4	30,300	0.01%
2020/07/08	3	28.33	9	28.42	28.45	-6	30,544	-0.02%
2020/07/07	12	28.30	19.8	28.27	28.30	-7.8	30,728	-0.03%
2020/07/06	1	28.10	31	28.26	28.40	-30	31,080	-0.10%
2020/07/03	61	28.06	7	28.10	28.10	54	31,273	0.17%
2020/07/02	11	28.05	0.8	28.10	28.05	10.2	31,621	0.03%
2020/07/01	0	0.00	7	27.97	28.00	-7	32,269	-0.02%
2020/06/30	24	27.77	25	27.82	27.80	-1	32,596	0.00%
2020/06/29	10	27.73	2	27.70	27.80	8	32,870	0.02%
2020/06/24	10	27.95	4	27.96	27.95	6	33,276	0.02%
2020/06/22	14	27.79	0	0.00	27.80	14	34,936	0.04%
2020/06/19	16	27.83	0	0.00	27.80	16	36,670	0.04%
2020/06/18	1	28.00	0	0.00	28.00	1	37,548	0.00%
2020/06/17	4	27.91	3	28.10	28.05	1	38,448	0.00%
2020/06/16	0	0.00	7	28.06	28.05	-7	41,134	-0.02%
2020/06/15	14	27.65	0	0.00	27.50	14	44,287	0.03%
2020/06/12	26	27.57	67	27.54	27.65	-41	46,443	-0.09%
2020/06/11	21	28.15	4	28.03	28.00	17	48,087	0.04%
2020/06/10	1	28.25	4	28.31	28.35	-3	48,827	-0.01%
2020/06/09	2	28.10	2	28.15	28.20	0	50,493	0.00%
2020/06/08	0	0.00	7	28.10	28.10	-7	52,153	-0.01%
2020/06/05	6	27.97	1	28.05	28.00	5	52,394	0.01%
2020/06/04	36	28.05	60	28.19	28.10	-24	52,914	-0.05%
2020/06/03	4	28.19	40	28.05	28.20	-36	53,442	-0.07%
2020/06/02	6	27.55	33	27.46	27.55	-27	53,144	-0.05%
2020/06/01	1	27.00	14	27.10	27.05	-13	52,883	-0.02%
2020/05/29	6	26.71	3	26.87	26.65	3	52,809	0.01%
2020/05/28	33	26.86	2	26.80	26.80	31	51,720	0.06%
2020/05/27	2	26.95	0	0.00	26.95	2	51,943	0.00%
2020/05/26	27	27.00	40	27.05	26.90	-13	52,311	-0.02%
2020/05/25	13	26.68	7	26.69	26.85	6	52,400	0.01%
2020/05/22	48	26.80	0	0.00	26.75	48	52,542	0.09%
2020/05/21	16	26.98	0	0.00	27.00	16	52,286	0.03%
2020/05/20	18.3	27.00	2.8	27.08	27.00	15.6	52,172	0.03%
2020/05/19	1	26.90	1	27.10	26.90	0	52,337	0.00%
2020/05/18	39	26.86	0	0.00	26.80	39	52,591	0.07%
2020/05/15	0	0.00	13	26.88	26.95	-13	52,388	-0.02%
2020/05/14	12	26.93	0	0.00	26.90	12	52,322	0.02%
2020/05/13	0	0.00	4	27.09	27.15	-4	52,245	-0.01%
2020/05/12	33	26.90	0	0.00	26.85	33	52,304	0.06%
2020/05/11	14	27.10	16	27.07	27.05	-2	52,086	0.00%
2020/05/08	49	26.89	5	27.00	26.85	44	51,777	0.08%
2020/05/07	1	26.80	1	26.95	26.80	0	51,779	0.00%
2020/05/06	13	26.75	7	26.74	26.85	6	51,838	0.01%
2020/05/05	18	26.95	18	27.08	26.85	0	51,890	0.00%
2020/05/04	41	26.82	1	26.85	26.80	40	52,065	0.08%
2020/04/30	4	27.15	19.2	27.21	27.30	-15.2	51,954	-0.03%
2020/04/29	5	26.75	5.2	26.68	26.75	-0.2	51,951	0.00%
2020/04/28	8	26.40	3.1	26.32	26.40	4.9	52,197	0.01%
2020/04/27	31	26.08	68	26.13	26.20	-37	53,523	-0.07%
2020/04/24	12	25.70	1	25.70	25.70	11	53,499	0.02%
2020/04/23	15	25.55	11	25.65	25.50	4	53,577	0.01%
2020/04/22	17	25.34	5	25.28	25.35	12	53,322	0.02%
2020/04/21	69.1	25.63	4	25.59	25.60	65.1	53,060	0.12%
2020/04/20	5	25.99	2	26.18	26.20	3	52,741	0.01%
2020/04/17	4	26.34	38	26.77	26.30	-34	52,728	-0.06%
2020/04/16	33	26.32	1	26.25	26.40	32	52,423	0.06%
2020/04/15	90	26.53	49	26.53	26.65	41	52,003	0.08%
2020/04/14	1	26.00	25	25.89	26.05	-24	51,453	-0.05%
2020/04/13	8	25.51	1	25.70	25.50	7	50,789	0.01%
2020/04/10	63	25.64	10	25.79	25.85	53	50,395	0.11%
2020/04/09	22	25.49	54	25.49	25.50	-32	50,027	-0.06%
2020/04/08	4	24.88	19	24.92	25.00	-15	49,387	-0.03%
2020/04/07	11	24.46	3	24.55	24.60	8	48,829	0.02%
2020/04/06	6	24.03	102	24.15	24.25	-96	48,303	-0.20%	大賣/
2020/04/01	3	24.23	24	24.30	24.25	-21	47,488	-0.04%
2020/03/31	5	24.30	5.3	24.30	24.25	-0.3	47,045	0.00%
2020/03/30	34	24.13	8	23.96	24.10	26	46,440	0.06%
2020/03/27	29	24.67	7	24.83	24.20	22	45,793	0.05%
2020/03/26	24	24.00	23	24.03	24.10	1	44,854	0.00%
2020/03/25	143.4	24.24	31	24.28	24.20	112.4	44,137	0.25%	大買/鉅額交易
2020/03/24	26	22.80	39	22.58	22.55	-13	42,342	-0.03%
2020/03/23	21	21.36	13	21.12	21.20	8	41,251	0.02%
2020/03/20	83	21.30	63	21.30	22.00	20	40,385	0.05%
2020/03/19	217	20.07	75	20.06	20.00	142	37,521	0.38%	大買/鉅額交易
2020/03/18	70	22.66	37	22.79	22.20	33	34,172	0.10%
2020/03/17	117	23.86	170	23.89	23.55	-53	31,722	-0.17%	大買/大賣/
2020/03/16	64	25.83	14	25.76	25.20	50	29,142	0.17%
2020/03/13	75.9	25.54	39	25.61	26.50	36.9	27,814	0.13%
2020/03/12	81	27.08	50	27.15	27.05	31	25,814	0.12%
2020/03/11	6	27.90	0	0.00	27.80	6	23,779	0.03%
2020/03/10	20	27.74	9	27.89	28.00	11	23,290	0.05%
2020/03/09	35	28.29	3	28.37	28.15	32	22,550	0.14%
2020/03/06	4	29.08	0	0.00	29.10	4	21,517	0.02%
2020/03/05	0	0.00	27	29.28	29.50	-27	21,338	-0.13%
2020/03/04	3	28.67	8	28.86	29.00	-5	21,176	-0.02%
2020/03/03	23	28.95	0	0.00	28.80	23	20,984	0.11%
2020/03/02	23	28.70	4	28.69	28.65	19	20,932	0.09%
2020/02/27	21	29.04	0	0.00	29.05	21	20,703	0.10%
2020/02/26	4	29.28	4	29.35	29.30	0	20,238	0.00%
2020/02/25	9	29.34	17	29.40	29.55	-8	19,898	-0.04%
2020/02/24	18	29.60	5	29.60	29.50	13	19,823	0.07%
2020/02/21	2	29.95	3	30.03	29.85	-1	19,619	-0.01%
2020/02/20	23	30.10	13	30.02	30.00	10	19,522	0.05%
2020/02/19	4	29.70	60	29.52	29.85	-56	19,144	-0.29%
2020/02/18	1	28.95	0	0.00	29.10	1	18,671	0.01%
2020/02/17	2	28.83	0	0.00	29.00	2	18,647	0.01%
2020/02/14	6	28.91	0	0.00	28.90	6	18,642	0.03%
2020/02/13	11	29.00	2	28.98	29.00	9	18,620	0.05%
2020/02/12	0	0.00	1	28.80	28.75	-1	18,683	-0.01%
2020/02/11	2	28.73	0	0.00	28.75	2	18,687	0.01%
2020/02/10	110	28.50	209	28.41	28.70	-99	18,861	-0.52%	大買/大賣/
2020/02/07	5	28.78	6	28.84	28.70	-1	18,737	-0.01%
2020/02/06	2	29.05	1	29.00	29.10	1	18,665	0.01%
2020/02/05	2	28.90	4	28.90	28.85	-2	18,499	-0.01%
2020/02/04	0	0.00	3	28.50	28.65	-3	18,357	-0.02%
2020/02/03	17	27.45	25	27.98	28.05	-8	18,545	-0.04%
2020/01/31	22	28.28	22	28.49	28.10	0	18,420	0.00%
2020/01/30	38	28.47	21	28.25	28.10	17	17,785	0.10%
2020/01/20	20	29.28	13.2	29.30	29.30	6.8	16,237	0.04%
2020/01/17	0	0.00	31	29.00	29.00	-31	15,991	-0.19%
2020/01/15	2	28.55	2.5	28.66	28.60	-0.5	15,794	0.00%
2020/01/14	9	28.82	1	28.85	28.65	8	15,721	0.05%
2020/01/13	5	28.15	2	28.38	28.55	3	15,440	0.02%
2020/01/10	2	28.08	6	28.05	28.10	-4	15,239	-0.03%
2020/01/09	1	27.85	0	0.00	27.90	1	15,069	0.01%
2020/01/08	5	27.69	0	0.00	27.70	5	15,230	0.03%
2020/01/07	1	27.70	0	0.00	27.80	1	15,216	0.01%
2020/01/06	2	27.80	0	0.00	27.80	2	15,294	0.01%
2020/01/03	0	0.00	1	27.95	28.00	-1	15,410	-0.01%
2020/01/02	3	27.85	2	27.85	27.95	1	15,482	0.01%
2019/12/31	10	27.90	10	27.95	27.90	0	15,445	0.00%
2019/12/27	3	27.95	2	27.93	27.95	1	15,529	0.01%
2019/12/26	3	27.85	1	27.90	27.85	2	15,592	0.01%
2019/12/25	0	0.00	5	27.93	27.90	-5	15,758	-0.03%
2019/12/24	0	0.00	0.4	27.90	27.90	-0.4	15,911	0.00%
2019/12/23	0	0.00	12	27.78	27.90	-12	15,950	-0.08%
2019/12/20	3	27.70	3.1	27.70	27.75	-0.1	15,979	0.00%
2019/12/19	5	27.69	1	27.75	27.75	4	15,914	0.03%
2019/12/18	0	0.00	2	27.75	27.85	-2	15,907	-0.01%
2019/12/17	10	27.60	1	27.75	27.75	9	16,078	0.06%
2019/12/16	0	0.00	1.1	27.66	27.60	-1.1	16,049	-0.01%
2019/12/13	0	0.00	2	27.55	27.55	-2	16,073	-0.01%
2019/12/12	12	27.40	1	27.45	27.40	11	16,057	0.07%
2019/12/11	0	0.00	10	27.25	27.30	-10	16,098	-0.06%
2019/12/10	16	27.22	1	27.25	27.30	15	16,264	0.09%
2019/12/09	9	27.20	0	0.00	27.25	9	16,537	0.05%
2019/12/06	6.7	27.23	0	0.00	27.15	6.7	17,030	0.04%
2019/12/05	10	27.35	1	27.45	27.15	9	17,289	0.05%
2019/12/04	13	27.15	0	0.00	27.25	13	17,203	0.08%
2019/12/03	1	27.35	0	0.00	27.35	1	17,190	0.01%
2019/12/02	1	27.15	3	27.22	27.25	-2	17,201	-0.01%
2019/11/29	7	27.04	0	0.00	27.05	7	17,281	0.04%
2019/11/28	2	27.20	0	0.00	27.15	2	17,242	0.01%
2019/11/27	3	27.20	0	0.00	27.30	3	17,356	0.02%
2019/11/26	0	0.00	2	27.33	27.20	-2	17,278	-0.01%
2019/11/25	2	27.18	2	27.20	27.15	0	16,797	0.00%
2019/11/22	0	0.00	15	27.39	27.30	-15	16,888	-0.09%
2019/11/21	1	27.25	2.1	27.21	27.35	-1.1	16,943	-0.01%
2019/11/20	4.5	27.44	0	0.00	27.55	4.5	16,831	0.03%
2019/11/19	5.5	27.51	0	0.00	27.65	5.5	16,890	0.03%
2019/11/18	6	27.39	0	0.00	27.50	6	16,975	0.04%
2019/11/15	0	0.00	1	27.35	27.25	-1	17,072	-0.01%
2019/11/14	5	27.09	0	0.00	27.05	5	17,235	0.03%
2019/11/13	7	27.19	1	27.20	27.15	6	17,353	0.03%
2019/11/12	7	27.30	0	0.00	27.25	7	17,339	0.04%
2019/11/11	11	27.30	0	0.00	27.30	11	17,327	0.06%
2019/11/08	2	27.65	1	27.65	27.60	1	17,195	0.01%
2019/11/07	6	27.69	0	0.00	27.60	6	17,273	0.03%
2019/11/06	1	27.75	0	0.00	27.95	1	17,197	0.01%
2019/11/05	0	0.00	2	27.83	27.90	-2	17,289	-0.01%
2019/11/04	2	27.60	0	0.00	27.75	2	17,563	0.01%
2019/11/01	14	27.29	0	0.00	27.50	14	17,925	0.08%
2019/10/31	0	0.00	30	27.87	27.55	-30	18,214	-0.16%
2019/10/30	10	27.33	8	27.41	27.40	2	18,214	0.01%
2019/10/29	2	26.85	0	0.00	26.90	2	18,010	0.01%
2019/10/24	0	0.00	2	26.60	26.70	-2	19,125	-0.01%
2019/10/23	2	26.35	1	26.50	26.35	1	20,671	0.00%
2019/10/22	5	26.42	4	26.50	26.55	1	21,359	0.00%
2019/10/21	1	26.25	0	0.00	26.30	1	21,715	0.00%
2019/10/18	4	26.33	0.4	26.45	26.40	3.6	22,047	0.02%
2019/10/17	2	26.35	0.3	26.45	26.35	1.7	22,112	0.01%
2019/10/16	2	26.35	0	0.00	26.40	2	22,101	0.01%
2019/10/15	1	26.20	1.1	26.41	26.40	-0.1	22,027	0.00%
2019/10/14	1	26.35	5	26.30	26.30	-4	22,065	-0.02%
2019/10/09	15	26.17	0	0.00	26.25	15	22,129	0.07%
2019/10/08	2	26.35	0	0.00	26.30	2	22,168	0.01%
2019/10/07	0	0.00	1	26.25	26.25	-1	22,494	0.00%
2019/10/04	3	26.22	0	0.00	26.15	3	22,638	0.01%
2019/10/03	25	26.17	0	0.00	26.20	25	22,613	0.11%
2019/10/02	5	26.39	0	0.00	26.40	5	22,580	0.02%
2019/09/27	1	26.25	0	0.00	26.25	1	22,506	0.00%
2019/09/26	1	26.40	0	0.00	26.40	1	22,495	0.00%
2019/09/25	1	26.60	0	0.00	26.55	1	22,583	0.00%
2019/09/24	1	26.70	1	26.75	26.75	0	22,930	0.00%
2019/09/23	3	26.72	1	26.75	26.60	2	23,043	0.01%
2019/09/20	0	0.00	4	26.50	26.80	-4	23,223	-0.02%
2019/09/19	2	26.43	0.7	26.60	26.60	1.3	22,928	0.01%
2019/09/18	1	26.35	0	0.00	26.60	1	22,929	0.00%
2019/09/17	1	26.25	1.8	26.29	26.35	-0.8	22,955	0.00%
2019/09/16	2	26.50	2	26.43	26.35	0	23,115	0.00%
2019/09/12	0	0.00	7	26.45	26.40	-7	23,217	-0.03%
2019/09/11	3	26.50	8.3	26.48	26.55	-5.3	23,404	-0.02%
2019/09/10	24.5	26.27	38	26.32	26.50	-13.5	23,314	-0.06%
2019/09/09	7	25.90	17	25.85	25.95	-10	23,108	-0.04%
2019/09/06	4.8	25.42	2	25.40	25.50	2.8	23,148	0.01%
2019/09/05	1	25.45	0	0.00	25.35	1	23,710	0.00%
2019/09/04	23.9	25.32	3	25.30	25.30	20.9	25,069	0.08%
2019/09/03	1	25.55	5	25.64	25.50	-4	26,001	-0.02%
2019/09/02	2	25.48	32.2	25.40	25.40	-30.2	26,062	-0.12%
2019/08/30	3	25.15	3.8	25.20	25.25	-0.8	26,219	0.00%
2019/08/29	7	24.90	1.4	24.90	24.95	5.6	26,212	0.02%
2019/08/28	5	24.96	0	0.00	24.95	5	26,278	0.02%
2019/08/27	4	24.93	1	24.95	24.90	3	26,610	0.01%
2019/08/26	6	24.77	6	24.86	24.75	0	26,731	0.00%
2019/08/23	2	24.83	2	25.00	24.95	0	27,028	0.00%
2019/08/21	7	25.11	0	0.00	25.00	7	27,472	0.03%
2019/08/20	4	25.36	0	0.00	25.25	4	27,503	0.01%
2019/08/19	0	0.00	3	25.42	25.40	-3	27,585	-0.01%
2019/08/16	4	24.86	3	25.17	25.10	1	27,509	0.00%
2019/08/15	4	24.86	0	0.00	24.95	4	27,574	0.01%
2019/08/14	1	25.05	2	25.23	25.05	-1	28,148	0.00%
2019/08/13	7	25.00	0	0.00	24.95	7	28,151	0.02%
2019/08/12	11	25.25	0	0.00	25.15	11	28,133	0.04%
2019/08/08	1	25.15	1	25.30	25.25	0	28,093	0.00%
2019/08/07	18	24.98	26	25.05	24.95	-8	28,051	-0.03%
2019/08/06	8	24.68	3	25.02	25.00	5	28,144	0.02%
2019/08/05	7	24.98	4	24.99	25.00	3	27,843	0.01%
2019/08/02	10	25.24	3	25.30	25.25	7	27,540	0.03%
2019/08/01	4	25.63	0	0.00	25.60	4	27,284	0.01%
2019/07/31	7	26.02	1	25.80	26.00	6	26,895	0.02%
2019/07/30	8	25.66	1	25.70	25.65	7	26,736	0.03%
2019/07/29	13	25.85	3	25.82	25.85	10	26,960	0.04%
2019/07/26	34.6	26.22	27	26.10	26.15	7.6	26,721	0.03%
2019/07/25	25	26.40	21	26.55	26.30	4	26,367	0.02%
2019/07/24	17	28.18	2	28.15	28.10	15	24,865	0.06%
2019/07/23	13	28.00	29	28.01	28.10	-16	24,492	-0.07%
2019/07/22	3	27.80	4.1	27.89	27.95	-1.1	24,260	0.00%
2019/07/19	14	27.35	2	27.43	27.50	12	23,851	0.05%
2019/07/17	5	27.21	0	0.00	27.15	5	23,844	0.02%
2019/07/16	7	27.31	3	27.30	27.35	4	23,729	0.02%
2019/07/15	0	0.00	1	27.40	27.50	-1	23,605	0.00%
2019/07/12	3	27.25	7	27.21	27.35	-4	23,437	-0.02%
2019/07/11	0	0.00	14	27.00	27.20	-14	23,233	-0.06%
2019/07/10	11	26.50	3	26.47	26.50	8	22,762	0.04%
2019/07/09	7	26.29	11	26.34	26.20	-4	22,823	-0.02%
2019/07/08	12	26.34	0.3	26.45	26.35	11.7	23,065	0.05%
2019/07/05	16	26.45	4	26.46	26.45	12	23,175	0.05%
2019/07/04	8	26.35	22	26.39	26.40	-14	23,236	-0.06%
2019/07/03	2	25.95	15	25.85	26.10	-13	23,491	-0.06%
2019/07/02	3	25.87	20	25.86	25.90	-17	23,672	-0.07%
2019/07/01	12	26.01	3	25.80	26.00	9	23,789	0.04%
2019/06/28	22	26.15	2	26.05	26.00	20	23,488	0.09%
2019/06/27	1	26.30	0	0.00	26.35	1	23,380	0.00%
2019/06/25	5	26.39	0	0.00	26.45	5	23,461	0.02%
2019/06/24	0	0.00	2	26.30	26.50	-2	23,674	-0.01%
2019/06/21	7.2	26.21	0	0.00	26.25	7.2	23,732	0.03%
2019/06/20	1	26.40	3	26.27	26.30	-2	23,667	-0.01%
2019/06/19	53	26.16	7	26.21	26.35	46	23,701	0.19%
2019/06/17	194	26.13	2	26.10	25.90	192	23,709	0.81%	大買/鉅額交易
2019/06/14	0	0.00	10	26.00	25.90	-10	23,776	-0.04%
2019/06/13	2	25.53	200	25.45	25.55	-198	24,075	-0.82%	大賣/鉅額交易
2019/06/12	236	25.52	102.6	25.50	25.80	133.4	23,782	0.56%	大買/大賣/鉅額交易
2019/06/11	16	26.60	209	26.74	26.55	-193	22,365	-0.86%	大賣/鉅額交易
2019/06/10	1	27.25	1	27.30	27.30	0	21,359	0.00%
2019/06/06	1	27.35	0	0.00	27.40	1	21,216	0.00%
2019/06/05	4	27.35	0	0.00	27.25	4	21,017	0.02%
2019/06/03	1	27.10	5	27.12	27.20	-4	21,008	-0.02%
2019/05/31	2	27.45	0	0.00	27.40	2	20,625	0.01%
2019/05/30	2	27.03	10	27.14	27.20	-8	20,292	-0.04%
2019/05/29	1	26.60	5	26.60	26.60	-4	20,092	-0.02%
2019/05/28	5	26.60	5	26.55	26.65	0	20,048	0.00%
2019/05/27	1	26.35	4	26.30	26.35	-3	19,647	-0.02%
2019/05/24	3	26.12	11	26.05	26.10	-8	19,623	-0.04%
2019/05/23	1	25.90	5	25.91	25.95	-4	19,414	-0.02%
2019/05/22	3	26.07	4	26.03	26.05	-1	19,294	-0.01%
2019/05/21	0	0.00	12.9	26.30	26.20	-12.9	19,193	-0.07%
2019/05/20	43	25.41	35	25.43	25.50	8	18,601	0.04%
2019/05/17	2	25.15	11	25.25	25.15	-9	18,585	-0.05%
2019/05/16	1	25.20	15.1	25.25	25.10	-14.1	18,606	-0.08%
2019/05/15	8	25.18	0	0.00	25.15	8	18,588	0.04%
2019/05/14	26	25.02	0	0.00	25.00	26	18,916	0.14%
2019/05/13	3	25.05	6.1	25.18	25.20	-3.1	18,807	-0.02%
2019/05/10	1	25.15	0	0.00	25.00	1	18,849	0.01%
2019/05/09	4	25.21	1	25.05	25.00	3	18,933	0.02%
2019/05/08	3	25.07	0.1	25.20	25.10	2.9	18,851	0.02%
2019/05/07	1	25.20	10	25.15	25.15	-9	18,793	-0.05%
2019/05/06	10	24.95	1	24.95	25.00	9	18,814	0.05%
2019/05/03	6	25.31	1	25.30	25.30	5	18,468	0.03%
2019/05/02	0	0.00	1	25.50	25.50	-1	18,253	-0.01%
2019/04/30	1	25.30	1	25.30	25.35	0	18,221	0.00%
2019/04/29	15	25.30	20.6	25.27	25.40	-5.6	18,211	-0.03%
2019/04/26	20	24.43	4.7	24.64	24.75	15.3	17,998	0.08%
2019/04/25	3	24.30	0	0.00	24.25	3	17,956	0.02%
2019/04/24	8	24.30	0.1	24.30	24.25	7.9	17,982	0.04%
2019/04/23	0	0.00	1	24.20	24.25	-1	17,987	-0.01%
2019/04/22	2	24.18	5	24.20	24.20	-3	17,908	-0.02%
2019/04/19	8	24.05	7	23.99	24.10	1	18,069	0.01%
2019/04/18	0	0.00	81	23.90	24.00	-81	18,171	-0.45%
2019/04/17	81	24.00	80	23.95	23.95	1	18,505	0.01%
2019/04/12	3	23.80	0	0.00	23.85	3	18,693	0.02%
2019/04/10	3	23.95	0	0.00	24.00	3	18,284	0.02%
2019/04/09	2	23.88	0	0.00	24.00	2	18,336	0.01%
2019/04/08	7	23.99	1	24.05	23.95	6	18,029	0.03%
2019/04/03	2	23.85	131	23.85	24.00	-129	17,704	-0.73%	大賣/鉅額交易
2019/04/01	13	23.90	1	23.90	23.85	12	17,289	0.07%
2019/03/29	34	23.60	2	23.75	23.75	32	17,047	0.19%
2019/03/28	0.1	23.60	40	23.44	23.60	-39.9	16,965	-0.24%
2019/03/27	14	23.46	1.3	23.49	23.45	12.7	16,785	0.08%
2019/03/26	15	23.55	0	0.00	23.55	15	16,543	0.09%
2019/03/25	6.1	23.45	0	0.00	23.45	6.1	16,759	0.04%
2019/03/21	1	23.30	0	0.00	23.35	1	16,257	0.01%
2019/03/20	13	23.27	1.1	23.35	23.30	11.9	16,136	0.07%
2019/03/19	31	23.27	5.7	23.21	23.30	25.3	15,773	0.16%
2019/03/18	20	23.10	5	23.08	23.10	15	15,502	0.10%
2019/03/15	1	22.50	3	22.50	22.50	-2	14,950	-0.01%
2019/03/12	1	22.40	0	0.00	22.40	1	15,255	0.01%
2019/03/08	1	22.15	0	0.00	22.10	1	15,446	0.01%
2019/03/07	7	22.29	5	22.30	22.20	2	15,604	0.01%
2019/03/06	1	22.15	11	22.15	22.20	-10	15,520	-0.06%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	2	22.00	0	0.00	22.15	2	15,772	0.01%
2019/02/27	1	21.95	0	0.00	22.10	1	15,696	0.01%
2019/02/26	0	0.00	2	22.05	22.00	-2	15,641	-0.01%
2019/02/25	3	21.92	3	22.00	22.00	0	15,615	0.00%
2019/02/22	7	21.85	1	21.80	21.85	6	15,616	0.04%
2019/02/21	1	21.70	6	21.78	21.80	-5	15,713	-0.03%
2019/02/20	3	21.70	2	21.80	21.80	1	15,837	0.01%
2019/02/19	1.1	21.65	0	0.00	21.60	1.1	15,772	0.01%
2019/02/15	2	21.58	0	0.00	21.55	2	15,757	0.01%
2019/02/14	5	21.80	0	0.00	21.80	5	15,741	0.03%
2019/02/13	1	21.80	4	21.95	21.90	-3	15,671	-0.02%
2019/02/12	2	21.60	0	0.00	21.60	2	15,307	0.01%
2019/02/11	0	0.00	2	21.45	21.45	-2	15,363	-0.01%
2019/01/30	3	21.30	2	21.35	21.35	1	15,373	0.01%
2019/01/28	0	0.00	2	21.30	21.30	-2	15,260	-0.01%
2019/01/25	1	21.05	1	21.15	21.20	0	15,427	0.00%
2019/01/24	3	21.03	0	0.00	21.15	3	15,386	0.02%
2019/01/23	2	21.10	0	0.00	21.15	2	15,689	0.01%
2019/01/21	0	0.00	11	21.35	21.40	-11	16,139	-0.07%
2019/01/18	0	0.00	8	21.08	21.20	-8	16,342	-0.05%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/14	2	20.98	1	20.95	21.00	1	17,507	0.01%
2019/01/11	3	20.95	1	21.00	21.00	2	17,687	0.01%
2019/01/09	0	0.00	5	20.58	20.70	-5	17,810	-0.03%
2019/01/08	2	20.35	0	0.00	20.30	2	17,839	0.01%
2019/01/07	25	20.33	0	0.00	20.30	25	18,123	0.14%
2019/01/04	1	20.20	0	0.00	20.20	1	18,456	0.01%
2019/01/03	0	0.00	1	20.20	20.10	-1	19,529	-0.01%
2019/01/02	1	20.15	1	20.10	20.10	0	19,757	0.00%
2018/12/28	6	20.10	0	0.00	20.10	6	19,901	0.03%
2018/12/27	3	20.20	4	20.24	20.25	-1	19,989	-0.01%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/25	8	20.00	0	0.00	20.05	8	20,285	0.04%
2018/12/22	5	20.08	0	0.00	20.05	5	20,407	0.02%
2018/12/21	4	20.14	0.1	20.10	20.00	3.9	20,553	0.02%
2018/12/19	3	20.10	17	20.16	20.20	-14	20,630	-0.07%
2018/12/18	60	20.10	0	0.00	20.05	60	20,689	0.29%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	0	0.00	0.2	20.65	20.50	-0.2	20,668	0.00%
2018/12/13	0	0.00	0.3	20.70	20.60	-0.3	20,707	0.00%
2018/12/12	1	20.40	0	0.00	20.45	1	20,676	0.00%
2018/12/11	5	20.20	1	20.20	20.20	4	20,699	0.02%
2018/12/10	5	20.29	0	0.00	20.20	5	20,823	0.02%
2018/12/07	4	20.44	0	0.00	20.35	4	20,881	0.02%
2018/12/06	9	20.49	1	20.50	20.45	8	20,842	0.04%
2018/12/05	12.7	20.70	0	0.00	20.65	12.7	20,622	0.06%
2018/12/04	2	20.85	0	0.00	20.90	2	20,671	0.01%
2018/12/03	3	20.90	1	21.00	21.00	2	21,048	0.01%
2018/11/30	0	0.00	8	20.80	20.80	-8	21,058	-0.04%
2018/11/29	3	20.72	7	20.75	20.65	-4	20,923	-0.02%
2018/11/28	2	20.68	0	0.00	20.75	2	20,813	0.01%
2018/11/27	50.7	20.75	0	0.00	20.70	50.7	20,751	0.24%
2018/11/26	1	20.80	29	20.95	20.75	-28	20,769	-0.13%
2018/11/23	3	20.75	0	0.00	20.75	3	20,746	0.01%
2018/11/22	3	20.80	1	20.80	20.85	2	20,940	0.01%
2018/11/21	5.5	20.87	0	0.00	20.95	5.5	20,971	0.03%
2018/11/20	5	21.01	0	0.00	21.00	5	20,952	0.02%
2018/11/19	1	21.15	6	21.35	21.15	-5	20,867	-0.02%
2018/11/16	2	21.15	8	21.25	21.30	-6	20,940	-0.03%
2018/11/15	2.7	21.05	1	21.25	21.25	1.7	21,101	0.01%
2018/11/14	0	0.00	8.2	21.20	21.25	-8.2	21,141	-0.04%
2018/11/13	2	20.98	1	21.15	21.10	1	21,146	0.00%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	2	21.23	4	21.18	21.20	-2	21,388	-0.01%
2018/11/08	0	0.00	5	21.25	21.35	-5	21,427	-0.02%
2018/11/07	0	0.00	3	21.12	21.10	-3	21,259	-0.01%
2018/11/06	2	20.80	0	0.00	20.95	2	21,331	0.01%
2018/11/05	10	20.71	0	0.00	20.90	10	21,271	0.05%
2018/11/02	0	0.00	6	20.84	20.95	-6	21,327	-0.03%
2018/11/01	6	20.31	0	0.00	20.35	6	21,475	0.03%
2018/10/31	0	0.00	8	20.36	20.50	-8	21,654	-0.04%
2018/10/30	9	19.91	0	0.00	19.85	9	21,381	0.04%
2018/10/29	7	19.72	4.3	19.61	19.60	2.7	21,457	0.01%
2018/10/26	9	19.87	0	0.00	19.85	9	21,237	0.04%
2018/10/25	4	19.98	0	0.00	19.95	4	20,989	0.02%
2018/10/24	8	20.14	0	0.00	20.40	8	20,864	0.04%
2018/10/23	18	20.55	0	0.00	20.55	18	20,596	0.09%
2018/10/22	0	0.00	25	20.95	20.90	-25	20,634	-0.12%
2018/10/19	2	21.05	0	0.00	21.20	2	21,371	0.01%
2018/10/18	0	0.00	5	21.30	21.30	-5	21,953	-0.02%
2018/10/17	1	21.35	1	21.25	21.30	0	22,288	0.00%
2018/10/16	5	21.26	25.1	21.45	21.25	-20.1	22,707	-0.09%
2018/10/15	5	21.49	5	21.40	21.50	0	22,810	0.00%
2018/10/12	6	21.34	1.1	21.76	21.75	4.9	22,725	0.02%
2018/10/11	17	21.69	1	21.65	21.60	16	22,514	0.07%
2018/10/09	0	0.00	1	22.40	22.35	-1	21,684	0.00%
2018/10/05	7	22.05	0	0.00	22.05	7	21,648	0.03%
2018/10/04	10	22.23	0	0.00	22.20	10	21,719	0.05%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	2	22.45	0.3	22.55	22.45	1.7	21,800	0.01%
2018/10/01	20	22.55	0	0.00	22.60	20	21,737	0.09%
2018/09/28	2	22.45	0.5	22.55	22.55	1.5	21,924	0.01%
2018/09/27	7	22.46	0	0.00	22.50	7	21,937	0.03%
2018/09/26	24	22.65	5.3	22.70	22.55	18.7	21,787	0.09%
2018/09/25	1	22.70	3	22.68	22.75	-2	21,931	-0.01%
2018/09/21	0	0.00	4	22.58	22.65	-4	21,926	-0.02%
2018/09/19	0.8	22.40	0	0.00	22.30	0.8	21,922	0.00%
2018/09/14	5	22.45	0	0.00	22.35	5	23,007	0.02%
2018/09/10	2	22.10	0	0.00	22.30	2	24,379	0.01%
2018/09/07	0	0.00	3	22.42	22.30	-3	24,644	-0.01%
2018/09/06	3	22.07	2	22.10	22.00	1	24,498	0.00%
2018/09/05	3	22.30	0	0.00	22.25	3	24,306	0.01%
2018/08/31	0.9	22.60	1	22.40	22.60	-0.1	24,580	0.00%
2018/08/30	6	22.35	0.1	22.45	22.45	5.9	24,596	0.02%
2018/08/29	1.5	22.52	1	22.50	22.60	0.5	24,861	0.00%
2018/08/28	0.4	22.45	27	22.31	22.45	-26.6	24,888	-0.11%
2018/08/27	4.3	22.19	0.1	22.25	22.25	4.2	24,877	0.02%
2018/08/24	1	22.15	0	0.00	22.25	1	25,024	0.00%
2018/08/23	0	0.00	21	22.33	22.35	-21	26,130	-0.08%
2018/08/22	10	22.25	14	22.25	22.25	-4	26,468	-0.02%
2018/08/21	0	0.00	7	21.96	22.00	-7	26,256	-0.03%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/17	0	0.00	2	21.90	21.75	-2	26,200	-0.01%
2018/08/16	2	21.50	110	21.45	21.80	-108	26,087	-0.41%	大賣/鉅額交易
2018/08/15	2	21.70	5	21.70	21.55	-3	26,034	-0.01%
2018/08/14	0	0.00	22	21.66	21.70	-22	26,005	-0.08%
2018/08/13	0	0.00	82	21.50	21.60	-82	26,031	-0.32%
2018/08/10	1	21.70	0	0.00	21.80	1	25,809	0.00%
2018/08/09	12	21.90	1	21.95	21.70	11	25,901	0.04%
2018/08/07	3	21.80	0	0.00	21.65	3	25,626	0.01%
2018/08/06	33	21.65	1	21.65	21.65	32	25,757	0.12%
2018/08/03	1	21.25	0	0.00	21.30	1	25,721	0.00%
2018/07/31	10	21.12	25	21.28	21.35	-15	25,618	-0.06%
2018/07/30	4	20.95	6	20.88	21.00	-2	25,488	-0.01%
2018/07/27	15	20.97	5	20.95	20.95	10	25,593	0.04%
2018/07/26	85	20.99	3	21.00	21.10	82	25,359	0.32%
2018/07/25	5	22.40	32.1	22.45	22.45	-27.1	24,594	-0.11%
2018/07/24	3	22.35	50	22.35	22.35	-47	24,225	-0.19%
2018/07/19	4	21.80	11	21.82	21.80	-7	23,401	-0.03%
2018/07/16	35	21.72	0	0.00	21.70	35	23,204	0.15%
2018/07/13	0	0.00	1	21.70	21.80	-1	23,181	0.00%
2018/07/12	0	0.00	3	21.60	21.65	-3	22,993	-0.01%
2018/07/11	1	21.10	0	0.00	21.25	1	22,821	0.00%
2018/07/06	0	0.00	0.3	21.00	20.95	-0.3	22,809	0.00%
2018/07/04	20	21.00	0	0.00	20.90	20	23,080	0.09%
2018/07/02	2	21.20	0	0.00	21.05	2	23,287	0.01%
2018/06/29	1	21.25	5	21.20	21.25	-4	23,269	-0.02%
2018/06/28	2	20.88	0	0.00	20.90	2	23,018	0.01%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/26	0	0.00	1	21.05	21.10	-1	22,866	0.00%
2018/06/25	2	21.15	0	0.00	21.15	2	22,765	0.01%
2018/06/22	5	20.85	0	0.00	20.90	5	22,187	0.02%
2018/06/21	6	21.12	0	0.00	21.05	6	21,835	0.03%
2018/06/19	9	21.28	0	0.00	21.20	9	21,255	0.04%
2018/06/15	6	21.45	0	0.00	21.50	6	20,993	0.03%
2018/06/14	8	21.54	0	0.00	21.40	8	20,688	0.04%
2018/06/13	3	21.80	0	0.00	21.75	3	20,651	0.01%
2018/06/12	1	21.85	2	21.90	21.95	-1	20,943	0.00%
2018/06/11	1	21.95	0	0.00	21.90	1	20,742	0.00%
2018/06/08	5	21.80	0	0.00	21.85	5	20,647	0.02%
2018/06/06	1	21.60	1	21.70	21.80	0	20,481	0.00%
2018/06/05	5	21.30	10	21.32	21.50	-5	20,094	-0.02%
2018/06/01	30	20.94	0	0.00	21.10	30	19,806	0.15%
2018/05/31	82	21.10	0	0.00	20.90	82	19,617	0.42%
2018/05/30	13	21.06	1	21.15	21.00	12	18,518	0.06%
2018/05/29	1	21.20	4	21.30	21.30	-3	18,050	-0.02%
2018/05/28	0	0.00	1	21.15	21.25	-1	18,174	-0.01%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/24	4	21.10	8	21.15	21.20	-4	18,530	-0.02%
2018/05/23	7	21.15	15	21.20	21.15	-8	18,745	-0.04%
2018/05/22	1	21.20	0	0.00	21.25	1	18,789	0.01%
2018/05/21	0	0.00	4.3	21.16	21.25	-4.3	19,174	-0.02%
2018/05/17	2	21.10	1	21.25	21.15	1	19,752	0.01%
2018/05/16	8	21.08	0	0.00	21.10	8	19,724	0.04%
2018/05/15	3	21.17	3	21.15	21.15	0	20,236	0.00%
2018/05/14	0	0.00	2	21.00	21.20	-2	21,219	-0.01%
2018/05/10	2	20.75	1	20.70	20.80	1	20,762	0.00%
2018/05/09	3	20.73	0	0.00	20.70	3	20,623	0.01%
2018/05/08	11	20.70	1	20.65	20.70	10	20,609	0.05%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/04	0	0.00	1	20.60	20.70	-1	20,229	0.00%
2018/05/03	1	20.70	5	20.60	20.55	-4	19,964	-0.02%
2018/05/02	2	20.88	30	20.90	20.85	-28	19,853	-0.14%
2018/04/30	15	20.96	5	21.00	21.00	10	19,823	0.05%
2018/04/26	3	20.35	18	20.51	20.55	-15	19,337	-0.08%
2018/04/25	5	20.15	1	20.15	20.25	4	18,756	0.02%
2018/04/24	6	20.25	15	20.40	20.25	-9	18,750	-0.05%
2018/04/20	2	20.15	18	20.29	20.35	-16	18,459	-0.09%
2018/04/18	8	20.05	0	0.00	20.10	8	18,405	0.04%
2018/04/17	35	19.96	4	20.00	20.05	31	18,418	0.17%
2018/04/16	1	20.05	0	0.00	20.15	1	18,419	0.01%
2018/04/12	0	0.00	6	19.97	20.10	-6	18,673	-0.03%
2018/04/11	1	19.95	2	19.95	20.00	-1	18,618	-0.01%
2018/04/10	10	19.65	11	19.70	19.80	-1	18,443	-0.01%
2018/04/03	1	19.45	0	0.00	19.45	1	18,393	0.01%
2018/04/02	50	19.45	0	0.00	19.50	50	18,244	0.27%
2018/03/31	0	0.00	10	19.60	19.55	-10	18,130	-0.06%
2018/03/30	2	19.55	0	0.00	19.50	2	18,148	0.01%
2018/03/29	3	19.57	2	19.50	19.60	1	18,061	0.01%
2018/03/28	0	0.00	10	19.50	19.50	-10	17,940	-0.06%
2018/03/26	16	19.35	0	0.00	19.35	16	17,556	0.09%
2018/03/23	11	19.40	0	0.00	19.40	11	17,404	0.06%
2018/03/22	1	19.60	0	0.00	19.60	1	17,160	0.01%
2018/03/19	4	19.55	0	0.00	19.60	4	17,095	0.02%
2018/03/16	8	19.34	0	0.00	19.30	8	16,798	0.05%
2018/03/15	1	19.35	0	0.00	19.35	1	16,415	0.01%
2018/03/14	2	19.45	0	0.00	19.45	2	16,414	0.01%
2018/03/13	0	0.00	0.2	19.55	19.55	-0.2	16,419	0.00%
2018/03/12	1	19.45	7	19.50	19.50	-6	16,407	-0.04%
2018/03/08	2	19.33	0	0.00	19.35	2	16,711	0.01%
2018/03/07	0	0.00	56	19.34	19.40	-56	16,752	-0.33%
2018/03/06	15	19.30	0	0.00	19.35	15	17,009	0.09%
2018/03/01	4	19.40	0	0.00	19.40	4	17,038	0.02%
2018/02/27	1	19.45	0	0.00	19.35	1	16,915	0.01%
2018/02/23	18	19.35	20	19.35	19.30	-2	16,730	-0.01%
2018/02/22	42	19.25	2	19.23	19.30	40	17,184	0.23%
2018/02/21	0	0.00	4	19.30	19.30	-4	17,463	-0.02%
2018/02/12	1	18.85	0	0.00	18.80	1	17,075	0.01%
2018/02/09	0	0.00	3	18.60	18.70	-3	16,791	-0.02%
2018/02/08	0	0.00	1	18.90	18.90	-1	16,543	-0.01%
2018/02/07	9	18.94	14	18.81	18.65	-5	16,492	-0.03%
2018/02/06	54	18.60	1.1	18.56	18.50	52.9	16,036	0.33%
2018/02/05	3	19.07	20	19.05	19.10	-17	14,890	-0.11%
2018/02/02	11	19.25	0	0.00	19.30	11	14,702	0.07%
2018/01/31	3	19.22	16.7	19.21	19.20	-13.7	14,772	-0.09%
2018/01/30	4	19.34	0	0.00	19.30	4	14,652	0.03%
2018/01/29	5	19.40	3	19.40	19.50	2	14,592	0.01%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/23	1	19.45	10	19.45	19.55	-9	14,207	-0.06%
2018/01/19	1	19.50	0	0.00	19.60	1	14,125	0.01%
2018/01/18	0	0.00	1	19.60	19.55	-1	14,103	-0.01%
2018/01/16	0	0.00	1.3	19.49	19.45	-1.3	13,944	-0.01%
2018/01/15	0	0.00	5.1	19.50	19.50	-5.1	13,804	-0.04%
2018/01/12	0	0.00	30	19.45	19.50	-30	13,625	-0.22%
2018/01/11	0	0.00	5.4	19.50	19.55	-5.4	13,433	-0.04%
2018/01/10	1	19.55	0	0.00	19.60	1	13,576	0.01%
2018/01/09	0	0.00	6	19.53	19.60	-6	13,486	-0.04%
2018/01/08	2	19.35	33	19.60	19.60	-31	13,493	-0.23%
2018/01/05	30	19.25	0	0.00	19.35	30	13,108	0.23%
2018/01/04	40	19.24	4	19.23	19.30	36	13,178	0.27%
2018/01/03	11	19.19	112	19.20	19.35	-101	13,256	-0.76%	大賣/鉅額交易
2018/01/02	5	18.90	0	0.00	18.90	5	12,821	0.04%