玉山金 (2884)-群益金鼎-館前券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.80
漲跌
▲0.45
漲幅
+1.65%
成交量
21,669張
產業
上市金融類股
3218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-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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
2024/12/02	0	0.00	3.1	27.35	27.35	-3.1	22,466	-0.01%
2024/11/29	4.1	26.99	0	0.00	27.00	4.1	22,410	0.02%
2024/11/28	2.2	27.17	0	0.00	27.30	2.2	22,582	0.01%
2024/11/27	0	0.00	0	27.40	27.35	0	22,701	0.00%
2024/11/26	0	0.00	1.1	27.55	27.45	-1.1	22,593	0.00%
2024/11/25	0	0.00	3	27.57	27.80	-3	22,575	-0.01%
2024/11/22	0.3	27.30	3.1	27.40	27.45	-2.8	22,175	-0.01%
2024/11/21	2.2	26.89	2	27.05	27.35	0.2	21,646	0.00%
2024/11/20	0.3	27.15	0.5	27.20	27.05	-0.2	20,916	0.00%
2024/11/19	29.1	26.88	3	27.05	27.10	26.1	19,862	0.13%
2024/11/18	3	27.05	3	27.07	27.15	0	18,827	0.00%
2024/11/15	0.1	26.95	3	27.15	26.85	-2.9	18,125	-0.02%
2024/11/14	13.1	26.86	0	0.00	26.70	13.1	17,992	0.07%
2024/11/13	1	27.00	0	0.00	27.10	1	17,725	0.01%
2024/11/12	1.4	27.04	0	0.00	27.15	1.4	17,893	0.01%
2024/11/11	0	0.00	1	27.45	27.45	-1	17,642	-0.01%
2024/11/08	3	27.33	0	0.00	27.45	3	17,939	0.02%
2024/11/07	0	0.00	0	27.51	27.40	0	18,494	0.00%
2024/11/06	0.1	27.30	0	0.00	27.05	0.1	18,659	0.00%
2024/11/04	4	27.00	5.3	27.25	27.35	-1.3	19,382	-0.01%
2024/11/01	11	26.81	2	27.00	26.85	9	20,312	0.04%
2024/10/30	0	0.00	15.7	27.40	27.40	-15.7	20,091	-0.08%
2024/10/29	0.7	27.20	0	0.00	27.30	0.7	20,367	0.00%
2024/10/28	5	27.65	0	0.00	27.50	5	20,578	0.02%
2024/10/25	0	27.80	1	27.66	27.65	-1	21,092	0.00%
2024/10/24	6	27.79	0	0.00	27.85	6	21,866	0.03%
2024/10/23	2	27.98	0	0.00	27.90	2	23,000	0.01%
2024/10/22	2	28.13	1.4	28.19	28.20	0.6	23,654	0.00%
2024/10/21	10	28.25	0	0.00	28.15	10	24,287	0.04%
2024/10/18	0	0.00	32	28.72	28.80	-32	24,720	-0.13%
2024/10/15	0	0.00	8.9	28.35	28.65	-8.9	26,109	-0.03%
2024/10/11	0.1	28.20	0	0.00	28.15	0.1	26,491	0.00%
2024/10/09	0	0.00	0.1	28.05	28.05	-0.1	26,719	0.00%
2024/10/08	1	27.90	0	0.00	27.95	1	26,967	0.00%
2024/10/07	1	27.80	1	28.10	28.10	0	27,092	0.00%
2024/10/04	7.4	27.92	0	0.00	28.00	7.4	27,123	0.03%
2024/10/01	0	0.00	31	28.30	28.65	-31	26,858	-0.12%
2024/09/30	15	28.27	15	28.42	28.05	0	26,927	0.00%
2024/09/26	2	28.60	2.5	28.72	28.65	-0.5	26,996	0.00%
2024/09/25	0.1	28.45	0	0.00	28.50	0.1	26,988	0.00%
2024/09/24	1	28.45	17.3	28.49	28.50	-16.3	27,074	-0.06%
2024/09/23	0	0.00	1	28.35	28.40	-1	27,230	0.00%
2024/09/19	0.1	27.85	0.5	27.95	27.85	-0.4	27,240	0.00%
2024/09/18	0	0.00	2	27.60	27.85	-2	27,325	-0.01%
2024/09/16	0.2	27.70	0	0.00	27.70	0.2	27,622	0.00%
2024/09/13	0.5	27.75	4	27.80	27.80	-3.5	27,818	-0.01%
2024/09/12	0	0.00	1	27.95	27.70	-1	28,295	0.00%
2024/09/11	1	27.75	7	27.90	27.60	-6	28,398	-0.02%
2024/09/10	1.1	27.70	3	27.88	27.95	-2	28,441	-0.01%
2024/09/09	4	26.89	6	27.23	27.90	-2	28,254	-0.01%
2024/09/06	10	27.14	10	27.45	27.50	0	28,154	0.00%
2024/09/05	2	27.30	0	0.00	27.30	2	28,213	0.01%
2024/09/04	6.7	27.15	3	27.28	27.25	3.7	28,333	0.01%
2024/09/03	9.2	27.85	0.2	28.00	27.65	9	28,137	0.03%
2024/09/02	1	28.15	0	28.15	28.10	1	28,285	0.00%
2024/08/30	0	0.00	8.3	28.15	28.20	-8.3	28,505	-0.03%
2024/08/29	1	27.90	6	27.90	27.95	-5	28,306	-0.02%
2024/08/26	0	0.00	50	27.65	27.90	-50	30,998	-0.16%
2024/08/23	0.2	27.35	10	27.40	27.40	-9.9	31,165	-0.03%
2024/08/22	0	0.00	5	27.40	27.40	-5	31,283	-0.02%
2024/08/21	112	27.15	120	27.25	27.35	-8	31,623	-0.03%	大買/大賣/
2024/08/20	61	27.20	61	27.30	27.30	0	31,956	0.00%
2024/08/19	3.1	27.20	0	0.00	27.15	3.1	32,949	0.01%
2024/08/16	5.3	27.10	6	27.28	27.30	-0.7	33,710	0.00%
2024/08/15	3.5	26.75	0	0.00	26.70	3.5	34,426	0.01%
2024/08/14	3	26.90	3.1	27.25	27.25	-0.1	35,510	0.00%
2024/08/13	1.1	26.95	0.5	27.00	26.80	0.7	36,429	0.00%
2024/08/12	5	26.85	5.9	27.02	27.00	-0.9	36,545	0.00%
2024/08/09	5.1	26.06	18.2	26.73	26.65	-13.2	36,425	-0.04%
2024/08/08	2	25.80	1	25.90	25.80	1	36,014	0.00%
2024/08/07	2.1	25.90	0	0.00	25.90	2.1	35,903	0.01%
2024/08/06	2.7	25.74	0.3	25.25	25.75	2.4	35,931	0.01%
2024/08/05	6.1	25.39	4	25.26	25.35	2.1	35,513	0.01%
2024/08/02	2.3	26.27	2	26.15	26.45	0.3	34,697	0.00%
2024/08/01	0.6	26.60	7	26.50	26.65	-6.5	34,521	-0.02%
2024/07/31	3.4	26.46	1	26.40	26.55	2.4	34,624	0.01%
2024/07/30	12.5	26.17	0	0.00	26.25	12.5	34,344	0.04%
2024/07/29	9.2	26.86	2	26.85	26.70	7.2	33,901	0.02%
2024/07/26	30.2	27.06	0	0.00	27.00	30.2	33,348	0.09%
2024/07/23	120.7	29.85	30	29.80	29.80	90.7	32,615	0.28%	大買/
2024/07/22	4.1	29.65	0	0.00	29.70	4.1	31,924	0.01%
2024/07/19	1	29.95	21	30.44	30.25	-20	31,416	-0.06%
2024/07/18	2	30.30	108.3	30.22	30.45	-106.3	30,911	-0.34%	大賣/鉅額交易
2024/07/17	150	30.05	40	30.00	30.05	110	30,308	0.36%	大買/鉅額交易
2024/07/16	201.6	29.85	201	29.95	30.00	0.6	29,926	0.00%	大買/大賣/
2024/07/15	1.1	29.90	11	30.00	30.00	-9.9	29,944	-0.03%
2024/07/12	0	0.00	7	29.92	29.90	-7	29,800	-0.02%
2024/07/11	2	29.90	6	29.85	29.85	-4	29,938	-0.01%
2024/07/10	3	29.30	97	29.36	29.60	-94	30,359	-0.31%
2024/07/09	1	29.30	25	29.34	29.25	-24	30,202	-0.08%
2024/07/08	2.3	29.24	30	29.23	29.25	-27.7	30,075	-0.09%
2024/07/05	0	0.00	7	29.27	29.25	-7	29,962	-0.02%
2024/07/04	0	0.00	30.1	29.16	29.25	-30.1	30,026	-0.10%
2024/07/03	7	28.80	48	28.98	29.05	-41	29,942	-0.14%
2024/07/02	1.4	28.66	0	0.00	28.75	1.4	29,776	0.00%
2024/06/28	0.3	28.65	7.5	28.68	28.55	-7.2	30,067	-0.02%
2024/06/27	2	28.48	2	28.60	28.60	0	29,873	0.00%
2024/06/26	6.3	28.71	0	0.00	28.80	6.3	29,720	0.02%
2024/06/25	1.1	28.90	1	28.95	29.10	0.1	29,742	0.00%
2024/06/24	0.1	28.80	0	0.00	29.00	0.1	29,648	0.00%
2024/06/21	50.1	28.90	0.1	28.90	28.90	50	29,922	0.17%
2024/06/19	50	28.95	8	29.00	28.95	42	29,989	0.14%
2024/06/17	2	28.80	0	28.75	28.70	2	29,953	0.01%
2024/06/14	1.2	28.69	0	0.00	28.75	1.2	30,207	0.00%
2024/06/11	1	28.85	0	0.00	28.60	1	31,762	0.00%
2024/06/07	1	28.90	0	0.00	28.95	1	31,721	0.00%
2024/06/05	0.2	28.50	0	0.00	28.60	0.2	31,635	0.00%
2024/05/31	0	0.00	1	28.35	28.60	-1	31,204	0.00%
2024/05/30	4	27.84	0	27.95	27.70	4	29,475	0.01%
2024/05/29	8.4	27.99	0	0.00	27.90	8.4	29,317	0.03%
2024/05/28	11	28.45	0	0.00	28.40	11	29,067	0.04%
2024/05/24	4.2	28.25	0	0.00	28.30	4.2	29,801	0.01%
2024/05/23	1	28.35	0	0.00	28.65	1	29,765	0.00%
2024/05/22	20	28.58	0	0.00	28.50	20	28,969	0.07%
2024/05/21	2	28.88	1	28.80	28.85	1	28,352	0.00%
2024/05/20	3	29.02	21.1	29.32	29.40	-18.1	27,499	-0.07%
2024/05/17	0	0.00	4.4	28.53	29.00	-4.4	26,294	-0.02%
2024/05/16	4.1	28.28	0.3	28.15	28.30	3.8	25,180	0.02%
2024/05/15	0.1	28.20	1	28.10	28.00	-0.9	24,945	0.00%
2024/05/14	1.1	27.91	11.1	27.99	27.90	-10	25,005	-0.04%
2024/05/13	1	28.30	0	0.00	28.30	1	25,333	0.00%
2024/05/10	0	28.40	8.2	28.24	28.50	-8.2	25,250	-0.03%
2024/05/09	2.1	28.05	0.5	27.90	27.90	1.6	25,063	0.01%
2024/05/08	12.4	28.18	0	0.00	28.25	12.4	24,971	0.05%
2024/05/07	10	28.15	5	28.16	28.20	5	24,922	0.02%
2024/05/06	20.5	28.05	106	28.03	28.10	-85.5	24,685	-0.35%	大賣/
2024/04/30	0	0.00	10	27.60	27.40	-10	24,007	-0.04%
2024/04/29	4	27.58	18	27.62	27.65	-14	23,856	-0.06%
2024/04/25	1	26.95	0	0.00	27.15	1	23,519	0.00%
2024/04/23	0	0.00	5	27.26	27.20	-5	23,582	-0.02%
2024/04/22	0	0.00	2	26.90	27.05	-2	23,508	-0.01%
2024/04/19	23.5	26.43	20.5	26.61	26.55	3	23,286	0.01%
2024/04/18	0.2	26.95	1	27.00	27.00	-0.8	22,782	0.00%
2024/04/17	2.2	26.18	0.3	26.55	26.50	1.9	22,603	0.01%
2024/04/16	16.3	26.58	0	0.00	26.30	16.3	22,238	0.07%
2024/04/15	0	0.00	0.1	27.05	27.05	-0.1	21,578	0.00%
2024/04/12	15	27.08	0	0.00	27.10	15	21,487	0.07%
2024/04/11	0	0.00	1	27.05	27.25	-1	21,342	0.00%
2024/04/10	0.7	27.17	1	27.15	27.15	-0.3	21,272	0.00%
2024/04/09	9.1	27.20	5	27.30	27.30	4.1	21,201	0.02%
2024/04/08	0	0.00	2	27.07	27.15	-2	21,091	-0.01%
2024/04/03	1.1	26.95	0.9	27.00	26.90	0.2	20,964	0.00%
2024/04/02	0.2	27.20	0	0.00	27.30	0.2	20,732	0.00%
2024/04/01	3.3	27.23	6.2	27.30	27.35	-2.9	20,725	-0.01%
2024/03/29	0.4	27.20	345	27.20	27.25	-344.7	20,636	-1.67%	大賣/鉅額交易
2024/03/28	0	0.00	10	27.15	27.15	-10	20,438	-0.05%
2024/03/27	36	27.10	1	27.40	27.20	35	20,255	0.17%
2024/03/26	0	0.00	12.5	27.21	27.35	-12.5	20,157	-0.06%
2024/03/25	0.1	27.00	0	0.00	27.05	0.1	19,831	0.00%
2024/03/22	0	0.00	1	27.10	27.10	-1	19,769	-0.01%
2024/03/21	3.1	26.56	10	26.84	26.75	-6.9	19,355	-0.04%
2024/03/20	2.4	26.45	0.1	26.40	26.50	2.3	19,372	0.01%
2024/03/19	0.1	26.40	4	26.55	26.55	-3.9	19,384	-0.02%
2024/03/18	4.1	26.44	19	26.63	26.50	-14.9	19,138	-0.08%
2024/03/15	0	0.00	5	26.00	26.20	-5	18,545	-0.03%
2024/03/14	2.1	25.90	22	26.01	26.05	-19.9	17,906	-0.11%
2024/03/13	4.8	25.62	2.6	25.55	25.70	2.2	17,429	0.01%
2024/03/12	0	0.00	12.1	25.60	25.65	-12.1	17,248	-0.07%
2024/03/11	0	0.00	30	25.34	25.50	-30	17,255	-0.17%
2024/03/08	0.2	25.30	0	0.00	25.30	0.2	17,111	0.00%
2024/03/07	4.1	25.31	0	0.00	25.40	4.1	16,848	0.02%
2024/03/06	0	0.00	6	25.39	25.40	-6	16,754	-0.04%
2024/03/05	3	25.32	0	0.00	25.30	3	17,078	0.02%
2024/03/04	25.2	25.30	0	0.00	25.35	25.2	17,106	0.15%
2024/03/01	0	0.00	5	25.25	25.35	-5	17,143	-0.03%
2024/02/29	3.2	25.28	0.2	25.30	25.25	3	17,045	0.02%
2024/02/27	1	25.05	8	25.06	25.10	-7	16,349	-0.04%
2024/02/26	2.3	24.38	2	24.30	24.35	0.3	15,680	0.00%
2024/02/23	0	24.60	250.7	24.50	24.40	-250.7	15,393	-1.63%	大賣/鉅額交易
2024/02/22	1.5	24.58	0	0.00	24.50	1.5	15,548	0.01%
2024/02/21	1	24.60	0	0.00	24.65	1	15,462	0.01%
2024/02/20	1.1	24.85	0	0.00	24.75	1.1	15,474	0.01%
2024/02/19	0.5	24.80	0	24.80	24.80	0.5	15,942	0.00%
2024/02/16	0.1	24.70	200	24.60	24.65	-199.9	16,164	-1.24%	大賣/鉅額交易
2024/02/15	5	24.68	0	0.00	24.65	5	16,245	0.03%
2024/02/05	7.3	24.52	0	0.00	24.50	7.3	16,018	0.05%
2024/02/02	1.4	24.76	142.9	24.80	24.85	-141.5	15,635	-0.90%	大賣/鉅額交易
2024/02/01	0.1	24.85	0	0.00	24.90	0.1	15,583	0.00%
2024/01/30	1	24.85	0	0.00	24.75	1	15,642	0.01%
2024/01/29	0.1	24.90	0	0.00	25.00	0.1	15,754	0.00%
2024/01/26	0.1	24.90	0	0.00	24.85	0.1	15,870	0.00%
2024/01/25	4	24.64	0	0.00	24.65	4	15,891	0.03%
2024/01/24	2.2	24.60	2	24.70	24.65	0.2	15,832	0.00%
2024/01/23	2	24.68	0	0.00	24.65	2	15,780	0.01%
2024/01/22	8.7	24.65	3.1	24.70	24.55	5.6	15,738	0.04%
2024/01/19	2	24.70	1	24.70	24.70	1	15,569	0.01%
2024/01/18	6.2	24.70	0	0.00	24.55	6.2	15,506	0.04%
2024/01/17	2.6	24.79	11	24.70	24.60	-8.4	15,396	-0.05%
2024/01/16	1	25.05	0	0.00	25.00	1	15,148	0.01%
2024/01/15	0	0.00	1	25.40	25.40	-1	14,957	-0.01%
2024/01/12	2	25.33	0	0.00	25.35	2	15,170	0.01%
2024/01/11	1	25.40	0.9	25.45	25.40	0.1	15,220	0.00%
2024/01/10	1.4	25.43	0	0.00	25.40	1.4	15,145	0.01%
2024/01/09	2.2	25.51	6.9	25.61	25.50	-4.7	15,226	-0.03%
2024/01/08	0.4	25.80	15	25.88	25.80	-14.6	15,229	-0.10%
2024/01/05	3.1	25.65	0	0.00	25.65	3.1	15,177	0.02%
2024/01/04	1	25.70	2	25.65	25.70	-1	15,318	-0.01%
2024/01/03	2.5	25.60	0	0.00	25.60	2.5	15,632	0.02%
2024/01/02	0	0.00	1	25.90	25.90	-1	15,580	-0.01%
2023/12/29	0.2	25.70	33	25.75	25.80	-32.8	15,639	-0.21%
2023/12/28	0	0.00	0.1	25.70	25.80	-0.1	15,982	0.00%
2023/12/27	10	25.63	0	0.00	25.70	10	15,958	0.06%
2023/12/26	1	25.50	0.3	25.40	25.50	0.7	15,869	0.00%
2023/12/25	0.3	25.35	0	0.00	25.35	0.3	15,844	0.00%
2023/12/22	0.3	25.35	0	0.00	25.40	0.3	15,902	0.00%
2023/12/21	0.9	25.34	0.1	25.35	25.40	0.8	15,928	0.01%
2023/12/20	0	0.00	2	25.40	25.40	-2	15,837	-0.01%
2023/12/19	1	25.50	0	0.00	25.50	1	15,759	0.01%
2023/12/15	2	25.75	1.5	25.70	25.70	0.5	16,006	0.00%
2023/12/14	0	0.00	3.7	25.69	25.75	-3.7	15,631	-0.02%
2023/12/12	0.1	25.50	0.5	25.50	25.50	-0.4	15,780	0.00%
2023/12/08	0	0.00	1	25.60	25.60	-1	15,933	-0.01%
2023/12/07	2.2	25.40	25	25.42	25.50	-22.8	15,995	-0.14%
2023/12/05	0.1	25.25	0	0.00	25.45	0.1	15,903	0.00%
2023/12/04	0.2	25.20	0	0.00	25.25	0.2	15,964	0.00%
2023/12/01	10.1	25.30	0	0.00	25.25	10.1	16,050	0.06%
2023/11/30	1	25.60	1	25.60	25.60	0	15,938	0.00%
2023/11/29	0.5	25.55	100	25.60	25.55	-99.5	15,390	-0.65%
2023/11/28	10	25.60	55	25.64	25.70	-45	15,247	-0.30%
2023/11/27	20.1	25.37	10	25.55	25.35	10.1	15,485	0.07%
2023/11/22	18.6	25.53	0	25.55	25.50	18.6	15,421	0.12%
2023/11/21	10	25.70	14	25.55	25.70	-4	15,392	-0.03%
2023/11/20	1	25.10	11	25.10	25.20	-10	15,160	-0.07%
2023/11/17	1.1	25.19	7	25.19	25.15	-5.9	15,128	-0.04%
2023/11/16	24	25.05	14.5	24.93	25.15	9.5	15,028	0.06%
2023/11/15	2	24.60	0	0.00	24.60	2	14,492	0.01%
2023/11/14	3	24.40	1.1	24.50	24.50	1.9	14,218	0.01%
2023/11/13	5	24.54	0	0.00	24.50	5	14,179	0.04%
2023/11/09	0.1	24.50	3	24.55	24.45	-2.9	14,577	-0.02%
2023/11/08	2.2	24.46	0	0.00	24.55	2.2	14,809	0.02%
2023/11/07	0.1	24.45	0	0.00	24.50	0.1	14,679	0.00%
2023/11/03	2.1	24.28	2.1	24.25	24.35	0	14,523	0.00%
2023/11/02	2	24.25	0	0.00	24.15	2	14,579	0.01%
2023/11/01	0	0.00	307	23.90	23.85	-307	14,552	-2.11%	大賣/鉅額交易
2023/10/31	0	0.00	100	23.85	23.85	-100	14,678	-0.68%
2023/10/30	5.3	23.82	0	0.00	23.85	5.3	14,894	0.04%
2023/10/26	5	23.89	500	23.85	23.80	-495	15,070	-3.28%	大賣/鉅額交易
2023/10/24	1	23.90	0	0.00	23.95	1	15,626	0.01%
2023/10/23	1	23.95	5.5	23.92	24.05	-4.5	16,228	-0.03%
2023/10/20	1	24.00	4	24.15	24.00	-3	16,482	-0.02%
2023/10/19	1	24.30	0.7	24.35	24.20	0.3	16,384	0.00%
2023/10/18	1	24.45	0	0.00	24.50	1	16,613	0.01%
2023/10/17	0.5	24.60	5.4	24.60	24.70	-4.9	16,772	-0.03%
2023/10/16	2	24.60	0	0.00	24.70	2	16,846	0.01%
2023/10/06	1	24.05	3	24.15	24.20	-2	16,857	-0.01%
2023/10/05	2	24.00	0	0.00	24.00	2	16,946	0.01%
2023/10/04	6	23.81	0	0.00	23.80	6	16,918	0.04%
2023/10/03	0.1	24.10	0.3	24.15	24.10	-0.2	16,657	0.00%
2023/10/02	2	24.20	0	0.00	24.15	2	16,730	0.01%
2023/09/26	0.6	24.15	0	0.00	24.15	0.6	17,441	0.00%
2023/09/25	0.7	24.33	0	0.00	24.30	0.7	17,418	0.00%
2023/09/21	5.1	24.12	0	0.00	24.05	5.1	17,755	0.03%
2023/09/19	0.1	24.50	0	0.00	24.45	0.1	17,476	0.00%
2023/09/18	0.4	24.45	0.6	24.45	24.45	-0.2	17,648	0.00%
2023/09/15	0	0.00	2	24.45	24.40	-2	17,710	-0.01%
2023/09/11	0.5	24.30	0	0.00	24.15	0.5	17,201	0.00%
2023/09/08	2	24.15	0	0.00	24.20	2	17,161	0.01%
2023/09/07	4.8	24.23	0	0.00	24.20	4.8	17,201	0.03%
2023/09/06	13	24.40	0	0.00	24.35	13	17,154	0.08%
2023/09/05	4	24.50	0	0.00	24.50	4	17,051	0.02%
2023/09/04	2	24.65	0	0.00	24.60	2	17,088	0.01%
2023/09/01	1.2	24.56	0.1	24.65	24.55	1	17,206	0.01%
2023/08/31	3.9	24.53	0	0.00	24.45	3.9	17,334	0.02%
2023/08/30	0.3	24.85	2.1	24.80	24.80	-1.8	17,105	-0.01%
2023/08/29	0	0.00	0.4	24.70	24.60	-0.4	17,267	0.00%
2023/08/25	1	24.40	0	0.00	24.35	1	17,853	0.01%
2023/08/24	12	24.45	3	24.40	24.40	9	17,935	0.05%
2023/08/23	1	24.60	8	24.55	24.55	-7	17,763	-0.04%
2023/08/21	1.1	24.85	8	24.81	24.85	-6.9	17,833	-0.04%
2023/08/18	1.5	24.65	1	24.65	24.60	0.5	17,896	0.00%
2023/08/17	1.2	24.56	0	0.00	24.50	1.2	17,943	0.01%
2023/08/16	15.1	24.60	1	24.55	24.55	14.1	17,968	0.08%
2023/08/15	7.2	25.13	1	25.05	25.00	6.2	18,074	0.03%
2023/08/14	6.4	25.48	1	25.40	25.35	5.4	18,157	0.03%
2023/08/11	2.1	25.85	6	25.88	25.70	-3.9	18,303	-0.02%
2023/08/10	0.7	25.85	2	25.83	25.85	-1.3	18,654	-0.01%
2023/08/09	0	25.75	3.1	25.70	25.90	-3.1	18,587	-0.02%
2023/08/08	4.3	25.67	0	0.00	25.60	4.3	18,629	0.02%
2023/08/07	0	0.00	2	25.65	25.75	-2	18,521	-0.01%
2023/08/02	3.4	25.71	0	0.00	25.65	3.4	19,034	0.02%
2023/08/01	2	25.90	0	0.00	25.95	2	18,926	0.01%
2023/07/31	13.3	25.88	2	25.95	25.85	11.3	18,911	0.06%
2023/07/28	1	25.95	0	0.00	25.95	1	18,840	0.01%
2023/07/27	11.6	25.98	0	0.00	26.00	11.6	19,073	0.06%
2023/07/26	11	26.89	11.2	26.90	26.95	-0.2	18,746	0.00%
2023/07/24	3	26.17	0	0.00	26.25	3	17,976	0.02%
2023/07/21	1	26.45	0	0.00	26.45	1	17,922	0.01%
2023/07/20	0	0.00	25	26.60	26.60	-25	17,686	-0.14%
2023/07/18	4	26.38	1	26.45	26.45	3	17,454	0.02%
2023/07/17	0.5	26.45	20.2	26.40	26.45	-19.7	17,439	-0.11%
2023/07/14	0	0.00	22	26.19	26.30	-22	17,330	-0.13%
2023/07/12	0.1	25.75	0	0.00	25.95	0.1	17,202	0.00%
2023/07/11	0	0.00	0.1	25.75	25.80	-0.1	17,178	0.00%
2023/07/10	0.1	25.55	0	0.00	25.45	0.1	17,133	0.00%
2023/07/07	5.2	25.50	0	0.00	25.55	5.2	17,090	0.03%
2023/07/06	7.4	25.92	3	25.90	25.80	4.4	17,046	0.03%
2023/07/05	0	0.00	0.1	26.10	26.15	-0.1	16,503	0.00%
2023/07/04	0.3	26.00	0	0.00	26.05	0.3	16,516	0.00%
2023/07/03	0.1	26.15	0	0.00	26.20	0.1	17,050	0.00%
2023/06/30	0.1	25.90	0	0.00	26.05	0.1	17,383	0.00%
2023/06/29	5.1	26.00	4	25.99	25.95	1.1	17,356	0.01%
2023/06/28	0.1	26.19	10	26.10	26.10	-9.9	17,343	-0.06%
2023/06/27	1.2	26.24	1	26.15	26.20	0.2	17,375	0.00%
2023/06/26	0	0.00	1.1	26.45	26.35	-1.1	17,445	-0.01%
2023/06/21	0.1	26.35	0	0.00	26.40	0.1	17,372	0.00%
2023/06/20	2	26.20	2	26.30	26.30	0	17,509	0.00%
2023/06/19	0.1	26.10	0	0.00	26.30	0.1	17,602	0.00%
2023/06/16	5.1	26.20	3	26.25	26.20	2.1	17,763	0.01%
2023/06/15	1	26.15	0	26.20	26.25	1	17,695	0.01%
2023/06/13	1.2	26.31	5	26.40	26.30	-3.8	18,799	-0.02%
2023/06/12	1.3	26.17	0	0.00	26.20	1.3	18,972	0.01%
2023/06/09	2	26.60	0	0.00	26.50	2	19,209	0.01%
2023/06/08	0	0.00	0.1	26.55	26.60	-0.1	19,690	0.00%
2023/06/07	2	26.55	0	0.00	26.70	2	20,013	0.01%
2023/06/06	0.5	26.54	4	26.60	26.55	-3.5	20,186	-0.02%
2023/06/05	1.3	26.30	17.4	26.42	26.35	-16.1	20,288	-0.08%
2023/06/02	2	26.00	20	26.05	26.00	-18	20,283	-0.09%
2023/06/01	0	0.00	13	25.90	25.85	-13	20,341	-0.06%
2023/05/31	0	0.00	1.1	25.91	25.90	-1.1	20,433	-0.01%
2023/05/30	1.4	25.96	0	0.00	25.90	1.4	20,093	0.01%
2023/05/29	0	0.00	1.1	25.85	25.80	-1.1	20,295	-0.01%
2023/05/26	0	0.00	1.9	25.90	25.75	-1.9	21,019	-0.01%
2023/05/25	5	25.88	1	25.85	25.80	4	21,338	0.02%
2023/05/24	1	26.00	0	0.00	26.10	1	21,844	0.00%
2023/05/23	0	0.00	10	26.10	26.10	-10	24,309	-0.04%
2023/05/19	0	0.00	2.1	26.25	26.30	-2.1	24,822	-0.01%
2023/05/18	0	0.00	12.2	25.97	26.00	-12.2	24,535	-0.05%
2023/05/17	0	0.00	35.1	25.75	25.90	-35.1	24,518	-0.14%
2023/05/16	0	0.00	7	25.66	25.70	-7	24,504	-0.03%
2023/05/12	10	25.25	0	0.00	25.25	10	24,732	0.04%
2023/05/11	4	25.39	0.1	25.45	25.45	3.9	24,717	0.02%
2023/05/10	0.4	25.42	8.4	25.47	25.50	-7.9	24,967	-0.03%
2023/05/09	1	25.00	140.2	24.95	25.05	-139.2	24,612	-0.57%	大賣/鉅額交易
2023/05/08	0	25.00	13.4	24.95	24.95	-13.4	24,684	-0.05%
2023/05/05	0	0.00	2	24.90	24.95	-2	24,564	-0.01%
2023/05/04	0	0.00	1	24.80	24.90	-1	24,734	0.00%
2023/05/03	2	24.80	12	24.77	24.80	-10	24,849	-0.04%
2023/05/02	1.1	24.56	0	0.00	24.90	1.1	25,028	0.00%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	0.1	24.84	0	0.00	24.80	0.1	25,915	0.00%
2023/04/26	3.3	24.95	1	24.90	24.95	2.3	26,074	0.01%
2023/04/25	16.1	24.88	2	24.93	24.95	14.1	26,059	0.05%
2023/04/24	19	24.84	4	24.80	25.00	15	26,186	0.06%
2023/04/21	8	24.88	1.3	24.90	24.85	6.7	26,318	0.03%
2023/04/20	0	0.00	7	25.00	24.90	-7	26,408	-0.03%
2023/04/19	0	25.05	11	25.19	25.05	-11	26,893	-0.04%
2023/04/18	24	25.17	0	0.00	25.30	24	26,824	0.09%
2023/04/17	2	25.10	26	25.15	25.25	-24	26,845	-0.09%
2023/04/14	0	0.00	8	25.34	25.45	-8	26,928	-0.03%
2023/04/13	2	25.15	100	25.20	25.30	-98	26,870	-0.36%
2023/04/12	0	0.00	0.4	25.20	25.30	-0.4	26,846	0.00%
2023/04/11	0	0.00	2	25.20	25.25	-2	26,870	-0.01%
2023/04/07	2.3	25.01	0	0.00	25.00	2.3	26,718	0.01%
2023/04/06	1	25.50	15	25.39	25.45	-14	26,524	-0.05%
2023/03/30	2	25.00	1.1	24.95	25.00	0.9	25,577	0.00%
2023/03/29	0	0.00	0.1	24.85	24.90	-0.1	25,366	0.00%
2023/03/28	0	0.00	1.1	24.80	24.80	-1.1	25,574	0.00%
2023/03/27	0	24.70	2.5	24.75	24.70	-2.5	25,631	-0.01%
2023/03/24	0.2	24.60	0.1	24.55	24.70	0.1	25,780	0.00%
2023/03/21	1.2	24.05	0	0.00	23.95	1.2	25,969	0.00%
2023/03/20	0	0.00	4.1	23.70	23.75	-4.1	25,940	-0.02%
2023/03/17	0	23.75	8	23.59	23.70	-8	25,820	-0.03%
2023/03/16	9.6	23.61	52	23.79	23.55	-42.4	25,737	-0.16%
2023/03/15	10.7	24.15	0	0.00	24.00	10.7	25,346	0.04%
2023/03/14	3.2	24.12	90	24.06	24.05	-86.9	25,227	-0.34%
2023/03/13	2.1	24.25	90	24.33	24.35	-88	24,999	-0.35%
2023/03/10	3.1	24.62	0	0.00	24.55	3.1	24,830	0.01%
2023/03/09	4	24.80	0.1	24.85	24.85	3.9	24,730	0.02%
2023/03/08	3	25.00	0	0.00	25.00	3	25,046	0.01%
2023/03/07	0.5	24.94	0	0.00	25.00	0.5	25,186	0.00%
2023/03/06	180.4	24.85	0	0.00	24.85	180.4	25,275	0.71%	大買/鉅額交易
2023/03/03	0	24.75	0	0.00	24.65	0	25,394	0.00%
2023/03/02	1	24.65	20	24.65	24.70	-19	25,413	-0.07%
2023/03/01	1.7	24.80	1	24.80	24.80	0.7	25,464	0.00%
2023/02/24	0	0.00	5	24.85	24.95	-5	25,274	-0.02%
2023/02/23	1.3	24.96	1.2	24.86	24.95	0.1	24,712	0.00%
2023/02/22	14.1	24.90	5	24.74	24.90	9.1	24,520	0.04%
2023/02/21	48	24.70	33.2	24.70	24.75	14.8	24,211	0.06%
2023/02/20	11.5	25.88	11	26.00	26.00	0.5	22,032	0.00%
2023/02/17	2	25.33	1	25.30	25.40	1	22,020	0.00%
2023/02/16	0.3	25.20	0	0.00	25.10	0.3	22,302	0.00%
2023/02/15	3.1	25.10	3.2	25.06	25.05	-0.2	22,859	0.00%
2023/02/14	3.1	25.30	0.4	25.25	25.25	2.6	22,744	0.01%
2023/02/13	6	25.20	4	25.05	25.20	2	22,744	0.01%
2023/02/10	1.3	24.67	2.1	24.52	24.70	-0.9	22,403	0.00%
2023/02/09	0.9	24.65	0	24.65	24.60	0.9	22,403	0.00%
2023/02/07	3.4	24.56	0	0.00	24.40	3.4	22,204	0.02%
2023/02/06	2.1	24.60	0	0.00	24.50	2.1	22,109	0.01%
2023/02/03	0.4	24.80	7	24.70	24.70	-6.6	21,991	-0.03%
2023/02/02	3.2	24.65	1	24.70	24.65	2.2	22,066	0.01%
2023/01/31	4	24.61	0	0.00	24.50	4	22,091	0.02%
2023/01/30	22.2	24.60	0	0.00	24.90	22.2	21,892	0.10%
2023/01/17	1.8	24.34	0	0.00	24.15	1.8	21,493	0.01%
2023/01/16	0.1	24.50	1	24.50	24.45	-0.9	21,542	0.00%
2023/01/13	0.2	24.35	0	0.00	24.25	0.2	21,747	0.00%
2023/01/12	2.1	24.13	0	0.00	24.05	2.1	22,253	0.01%
2023/01/10	5	24.45	0	0.00	24.50	5	23,176	0.02%
2023/01/09	0	0.00	44	24.50	24.60	-44	23,482	-0.19%
2023/01/04	2.5	23.83	0	0.00	23.80	2.5	24,469	0.01%
2023/01/03	1.5	24.00	0.2	24.00	24.00	1.3	24,994	0.01%
2022/12/30	0	0.00	1.1	24.15	24.05	-1.1	25,089	0.00%
2022/12/29	2	23.98	5	23.93	24.10	-3	25,674	-0.01%
2022/12/27	0	0.00	201	24.30	24.30	-201	26,088	-0.77%	大賣/鉅額交易
2022/12/26	0	0.00	1.1	24.16	24.15	-1.1	26,483	0.00%
2022/12/23	3.5	24.08	1	24.15	24.10	2.5	26,908	0.01%
2022/12/21	1	24.10	2	24.00	24.10	-1	27,681	0.00%
2022/12/20	3.2	24.02	0	0.00	24.00	3.2	27,990	0.01%
2022/12/19	0.1	24.15	10.3	24.11	24.30	-10.2	28,030	-0.04%
2022/12/16	0.4	24.38	0	0.00	24.25	0.4	28,079	0.00%
2022/12/15	6.1	24.55	0.2	24.60	24.60	5.9	28,313	0.02%
2022/12/13	1	24.20	0	0.00	24.20	1	28,309	0.00%
2022/12/12	20	24.50	0	0.00	24.55	20	27,953	0.07%
2022/12/09	2	24.70	0.1	24.75	24.65	1.9	28,309	0.01%
2022/12/08	2	24.58	0.2	24.60	24.65	1.8	28,421	0.01%
2022/12/07	8	24.35	1	24.50	24.40	7	28,384	0.02%
2022/12/06	4.4	24.17	0	0.00	24.20	4.4	28,176	0.02%
2022/12/05	1.3	24.45	0.1	24.45	24.25	1.2	28,230	0.00%
2022/12/02	12.5	24.17	0	0.00	24.15	12.5	28,164	0.04%
2022/12/01	2.3	24.57	2	25.00	24.60	0.3	28,065	0.00%
2022/11/30	0.1	24.65	16	24.71	24.80	-15.9	27,907	-0.06%
2022/11/29	0	0.00	1.3	24.38	24.50	-1.3	27,597	0.00%
2022/11/28	1.2	23.77	0	0.00	24.10	1.2	27,285	0.00%
2022/11/25	2.1	24.05	1.5	24.12	24.15	0.6	27,359	0.00%
2022/11/24	3	24.10	2	24.20	24.25	1	27,342	0.00%
2022/11/23	6	23.85	0	0.00	24.00	6	27,320	0.02%
2022/11/22	12	23.61	0.5	23.75	23.75	11.5	27,186	0.04%
2022/11/21	2.5	23.53	0	0.00	23.75	2.5	27,053	0.01%
2022/11/18	1	23.60	0	0.00	23.70	1	26,863	0.00%
2022/11/17	3.3	23.70	0	0.00	23.75	3.3	26,730	0.01%
2022/11/16	2.5	24.02	0	0.00	24.00	2.5	26,587	0.01%
2022/11/15	1.2	24.20	1.4	23.94	24.20	-0.2	26,305	0.00%
2022/11/14	18.5	23.96	0	0.00	24.05	18.5	25,900	0.07%
2022/11/11	11.2	23.66	6	23.87	24.00	5.2	25,449	0.02%
2022/11/10	15.6	23.29	0	0.00	23.20	15.6	24,852	0.06%
2022/11/09	14.5	23.48	0.5	23.50	23.45	14	24,785	0.06%
2022/11/08	16.7	23.48	0.1	23.55	23.50	16.6	24,490	0.07%
2022/11/07	4	23.28	0	0.00	23.50	4	24,427	0.02%
2022/11/04	2.2	23.00	0	0.00	23.05	2.2	24,457	0.01%
2022/11/03	7	23.10	0	0.00	23.05	7	24,429	0.03%
2022/11/02	0.7	23.46	2	23.20	23.25	-1.3	24,583	-0.01%
2022/11/01	0	0.00	0.1	23.45	23.40	-0.1	24,560	0.00%
2022/10/31	8.3	23.32	2	23.35	23.20	6.3	24,549	0.03%
2022/10/28	7	23.23	2	23.25	23.15	5	24,458	0.02%
2022/10/27	17.2	23.34	0	23.25	23.10	17.2	24,668	0.07%
2022/10/26	5.1	23.29	10.1	23.03	23.20	-5	24,592	-0.02%
2022/10/25	10	22.62	16	22.71	22.80	-6	24,368	-0.02%
2022/10/24	10.1	22.77	10	22.88	22.85	0.1	24,346	0.00%
2022/10/21	8.2	23.04	16	22.91	22.95	-7.8	24,367	-0.03%
2022/10/20	8.3	22.12	6.9	22.15	22.55	1.5	24,420	0.01%
2022/10/19	15.9	22.83	0	0.00	22.50	15.9	24,148	0.07%
2022/10/18	15.1	22.91	1	22.95	23.00	14.1	24,006	0.06%
2022/10/17	7.3	23.14	0	0.00	23.10	7.3	23,675	0.03%
2022/10/14	27.5	23.73	3	23.75	23.55	24.5	23,619	0.10%
2022/10/13	17.7	24.09	3.3	23.66	23.75	14.4	23,349	0.06%
2022/10/12	7.4	24.34	1	24.30	24.60	6.4	22,797	0.03%
2022/10/11	14.3	24.64	0	0.00	24.40	14.3	22,867	0.06%
2022/10/07	9.5	25.36	326	25.29	25.30	-316.5	22,305	-1.42%	大賣/鉅額交易
2022/10/06	6.2	25.30	0	0.00	25.45	6.2	22,453	0.03%
2022/10/05	17.2	25.30	0	0.00	25.25	17.2	22,312	0.08%
2022/10/04	13	25.35	9.6	25.45	25.30	3.4	22,603	0.01%
2022/10/03	8.1	25.38	0	0.00	25.35	8.1	23,041	0.04%
2022/09/30	2.5	25.87	0	0.00	25.75	2.5	22,887	0.01%
2022/09/29	0.2	26.10	1	26.00	26.10	-0.8	22,759	0.00%
2022/09/28	7.1	26.15	1	26.05	26.10	6.1	22,658	0.03%
2022/09/27	10.3	26.20	10	26.35	26.15	0.3	22,376	0.00%
2022/09/26	4.5	26.45	5	26.50	26.35	-0.6	22,217	0.00%
2022/09/23	3.8	26.78	0	0.00	26.75	3.8	22,276	0.02%
2022/09/22	16.3	26.84	0	0.00	26.80	16.3	22,245	0.07%
2022/09/21	5.1	27.27	0	0.00	27.30	5.1	21,945	0.02%
2022/09/20	3	27.42	0	0.00	27.40	3	21,898	0.01%
2022/09/16	3.2	27.45	1	27.45	27.40	2.2	21,998	0.01%
2022/09/15	0	0.00	0.2	27.60	27.55	-0.2	21,723	0.00%
2022/09/14	1	27.57	0	0.00	27.40	1	21,826	0.00%
2022/09/13	0.1	27.90	0	0.00	27.75	0.1	21,825	0.00%
2022/09/12	0.3	27.70	0	0.00	27.75	0.3	21,909	0.00%
2022/09/08	7	27.42	1	27.40	27.50	6	22,215	0.03%
2022/09/07	7.7	27.45	0	0.00	27.30	7.7	22,493	0.03%
2022/09/06	1	27.75	1	27.70	27.80	0	22,502	0.00%
2022/09/05	17.3	27.52	1	27.50	27.55	16.3	22,607	0.07%
2022/09/02	3	27.68	0	0.00	27.60	3	22,677	0.01%
2022/09/01	5.5	27.70	0	0.00	27.65	5.5	22,680	0.02%
2022/08/31	1.3	28.11	0.3	27.95	28.20	1	22,507	0.00%
2022/08/30	1.1	27.66	0	0.00	27.65	1.1	22,279	0.00%
2022/08/29	5.3	27.60	5.2	27.66	27.70	0.1	22,262	0.00%
2022/08/26	3.5	28.00	0	0.00	28.00	3.5	22,205	0.02%
2022/08/25	0.1	27.95	0	0.00	27.80	0.1	22,389	0.00%
2022/08/24	1	27.60	0	0.00	27.65	1	22,660	0.00%
2022/08/23	3	27.67	10.5	27.51	27.55	-7.5	23,486	-0.03%
2022/08/22	3.5	27.88	0	0.00	27.80	3.5	23,625	0.01%
2022/08/19	0.1	28.15	0	0.00	28.05	0.1	23,772	0.00%
2022/08/18	3.2	28.08	0	0.00	28.05	3.2	24,571	0.01%
2022/08/17	1.1	28.16	0	0.00	28.25	1.1	24,592	0.00%
2022/08/16	1	28.25	4	28.20	28.30	-3	24,579	-0.01%
2022/08/15	0	28.50	0	0.00	28.35	0	24,915	0.00%
2022/08/12	3.3	28.41	1	28.30	28.45	2.3	25,136	0.01%
2022/08/11	3.3	28.49	0	0.00	28.50	3.3	25,489	0.01%
2022/08/10	1	28.20	1	28.15	28.15	0	25,919	0.00%
2022/08/09	6.3	27.95	3	28.00	28.10	3.3	26,201	0.01%
2022/08/08	0.1	27.50	0	0.00	27.60	0.1	26,293	0.00%
2022/08/03	17	27.00	0	0.00	27.20	17	27,583	0.06%
2022/08/02	3.1	27.19	0.2	27.15	27.35	2.9	28,013	0.01%
2022/08/01	5.1	27.23	0	0.00	27.20	5.1	28,162	0.02%
2022/07/29	2.2	27.37	0	0.00	27.50	2.2	28,435	0.01%
2022/07/28	15	27.46	7	27.44	27.65	8	28,289	0.03%
2022/07/27	3.7	29.34	14.6	29.27	29.35	-10.9	28,025	-0.04%
2022/07/26	1	29.25	0.3	29.30	29.20	0.7	27,904	0.00%
2022/07/25	0.1	29.40	5	29.33	29.15	-4.9	27,790	-0.02%
2022/07/22	10	28.40	2.8	28.90	29.05	7.2	27,909	0.03%
2022/07/21	0.1	28.45	0.3	28.35	28.45	-0.2	27,922	0.00%
2022/07/20	2	28.10	2	28.18	27.85	0	27,933	0.00%
2022/07/19	0.1	27.90	0	0.00	27.85	0.1	27,927	0.00%
2022/07/18	10	28.00	0	0.00	28.00	10	28,027	0.04%
2022/07/15	14.1	27.09	0	0.00	27.20	14.1	27,870	0.05%
2022/07/14	0	27.35	0	0.00	27.40	0	27,967	0.00%
2022/07/13	0	0.00	15	27.05	27.10	-15	27,947	-0.05%
2022/07/12	11.2	26.57	21	26.70	26.50	-9.9	28,125	-0.04%
2022/07/11	74.5	27.24	1	27.15	27.05	73.5	27,990	0.26%
2022/07/08	5.4	28.42	0	0.00	28.30	5.4	28,352	0.02%
2022/07/07	4.1	28.31	9	28.56	28.60	-4.9	28,510	-0.02%
2022/07/06	2.6	28.81	0	0.00	28.60	2.6	28,719	0.01%
2022/07/05	1	29.10	0	0.00	29.05	1	29,133	0.00%
2022/07/04	0.2	29.15	0	29.05	28.95	0.2	29,590	0.00%
2022/07/01	0.7	29.10	13	28.92	29.10	-12.4	30,456	-0.04%
2022/06/30	0.3	29.22	0	0.00	29.00	0.3	30,507	0.00%
2022/06/29	1	29.40	0	0.00	29.40	1	30,565	0.00%
2022/06/28	12	29.58	0	0.00	29.70	12	30,665	0.04%
2022/06/27	0	29.85	0.7	29.80	29.70	-0.7	30,904	0.00%
2022/06/24	2	29.65	1	29.65	29.65	1	31,025	0.00%
2022/06/23	0	29.20	5	29.34	29.40	-5	31,097	-0.02%
2022/06/22	11	29.02	0	0.00	28.95	11	30,976	0.04%
2022/06/21	0	0.00	3	29.40	29.50	-3	30,840	-0.01%
2022/06/20	1	29.35	4	29.14	29.00	-3	30,838	-0.01%
2022/06/17	8.4	29.02	0.4	29.10	29.10	8	30,830	0.03%
2022/06/16	10.2	29.43	0	0.00	29.50	10.2	30,482	0.03%
2022/06/14	2.2	28.99	1	29.00	29.45	1.2	30,745	0.00%
2022/06/13	5	28.86	0	0.00	28.90	5	30,810	0.02%
2022/06/10	1	29.20	0	0.00	29.15	1	30,665	0.00%
2022/06/09	0.1	29.25	0.2	29.20	29.15	-0.1	30,719	0.00%
2022/06/07	3.1	29.45	0	0.00	29.35	3.1	30,891	0.01%
2022/06/06	5	29.40	0	0.00	29.60	5	31,008	0.02%
2022/06/02	1	29.60	0	0.00	29.55	1	31,306	0.00%
2022/06/01	2	29.80	19	30.22	29.80	-17	31,558	-0.05%
2022/05/31	1	29.80	0	0.00	30.60	1	31,353	0.00%
2022/05/30	4.1	29.81	2.1	29.75	30.05	2	30,566	0.01%
2022/05/27	0.4	29.45	4	29.25	29.40	-3.6	30,477	-0.01%
2022/05/26	35.6	28.89	2	28.80	28.80	33.6	30,519	0.11%
2022/05/25	0.1	29.45	0	0.00	29.55	0.1	30,243	0.00%
2022/05/24	0.2	29.57	0	0.00	29.45	0.2	30,635	0.00%
2022/05/23	2	29.55	0	0.00	29.45	2	30,589	0.01%
2022/05/20	5	29.05	0	0.00	28.90	5	30,556	0.02%
2022/05/19	7	28.76	0	0.00	28.75	7	30,358	0.02%
2022/05/18	1.1	28.70	0	0.00	29.60	1.1	29,968	0.00%
2022/05/17	0.2	28.77	0	0.00	28.60	0.2	29,719	0.00%
2022/05/16	4.7	29.13	0	0.00	29.10	4.7	29,628	0.02%
2022/05/13	2.4	29.17	1.2	29.55	29.45	1.2	29,513	0.00%
2022/05/12	9.1	29.79	0	0.00	29.50	9.1	29,045	0.03%
2022/05/10	11.2	29.91	4	30.33	30.35	7.2	28,560	0.03%
2022/05/09	9	30.88	1.7	30.77	30.70	7.3	28,178	0.03%
2022/05/06	12	31.53	81	31.39	31.80	-69	28,159	-0.25%
2022/05/05	22.3	32.06	0	0.00	32.10	22.3	28,325	0.08%
2022/05/04	13	32.50	8	32.40	32.40	5	28,119	0.02%
2022/05/03	1.2	32.71	1.1	33.27	32.70	0.1	28,203	0.00%
2022/04/29	0	0.00	1	33.50	33.85	-1	27,989	0.00%
2022/04/28	1	33.10	10	32.90	33.30	-9	27,975	-0.03%
2022/04/27	4.8	33.11	2	32.83	33.20	2.8	27,580	0.01%
2022/04/26	2	32.97	2.1	33.35	33.45	0	27,301	0.00%
2022/04/25	18.2	32.32	2	32.45	32.45	16.2	26,959	0.06%
2022/04/22	51	32.30	3	32.77	33.00	48	26,784	0.18%
2022/04/21	1	32.10	0	0.00	32.20	1	26,673	0.00%
2022/04/20	1	32.20	5	32.07	32.50	-4	26,892	-0.01%
2022/04/19	1.3	32.09	5	32.20	32.15	-3.7	26,908	-0.01%
2022/04/18	6	32.32	55	32.06	32.20	-49	26,963	-0.18%
2022/04/15	1	33.35	2	33.35	33.30	-1	26,415	0.00%
2022/04/14	37.7	33.81	38	34.49	33.35	-0.3	26,342	0.00%
2022/04/13	5.2	35.14	65.1	35.14	35.25	-59.9	25,645	-0.23%
2022/04/12	2.2	35.05	1	35.00	35.15	1.2	25,441	0.00%
2022/04/11	54	35.01	18.1	34.98	35.35	35.9	25,024	0.14%
2022/04/08	64	34.19	1	34.70	34.85	63	24,284	0.26%
2022/04/07	5.1	34.42	1,340.5	34.24	33.75	-1,335.4	23,842	-5.60%	大賣/鉅額交易
2022/04/06	16.2	33.80	14.1	33.82	34.05	2.1	22,977	0.01%
2022/04/01	0	0.00	10.6	33.10	33.00	-10.6	22,610	-0.05%
2022/03/31	11	33.00	4.7	33.03	33.05	6.3	22,363	0.03%
2022/03/30	1.4	32.81	13.5	32.81	32.85	-12.1	22,078	-0.05%
2022/03/29	0	0.00	14	32.17	32.30	-14	21,769	-0.06%
2022/03/28	11.5	31.60	13	31.65	32.10	-1.5	21,517	-0.01%
2022/03/25	0.1	31.75	0	0.00	31.80	0.1	21,349	0.00%
2022/03/24	1	31.65	0.4	31.71	31.80	0.6	21,255	0.00%
2022/03/23	14	31.55	0	0.00	31.70	14	21,237	0.07%
2022/03/22	0	31.10	0	0.00	31.40	0	20,979	0.00%
2022/03/21	2	31.10	0	0.00	31.15	2	20,700	0.01%
2022/03/18	1	31.00	0.4	31.09	31.05	0.6	20,610	0.00%
2022/03/17	0	0.00	0.1	30.85	30.90	-0.1	20,246	0.00%
2022/03/16	0	30.40	5	30.41	30.50	-5	19,838	-0.03%
2022/03/15	0.1	30.00	3	30.05	30.10	-2.9	19,599	-0.01%
2022/03/14	15	30.05	5	30.00	30.05	10	19,488	0.05%
2022/03/11	0	29.95	1.5	29.95	29.95	-1.5	19,522	-0.01%
2022/03/10	2	29.75	5	29.84	29.90	-3	19,461	-0.02%
2022/03/09	16	28.99	11	29.05	28.80	5	19,237	0.03%
2022/03/08	1.4	28.93	0.1	28.95	28.95	1.3	19,069	0.01%
2022/03/07	54	29.06	16	29.06	29.20	38	18,755	0.20%
2022/03/04	3.3	29.50	2	29.70	29.70	1.3	18,877	0.01%
2022/03/02	0.2	29.85	0	0.00	29.90	0.2	19,008	0.00%
2022/03/01	20.1	29.92	1.8	29.82	29.80	18.3	18,859	0.10%
2022/02/25	1	29.35	0.2	29.30	29.45	0.8	19,000	0.00%
2022/02/24	17.8	29.45	0.1	29.45	29.60	17.8	18,467	0.10%
2022/02/23	0	0.00	1	30.00	30.00	-1	18,052	-0.01%
2022/02/22	16.6	29.86	0	0.00	30.00	16.6	18,132	0.09%
2022/02/21	10.4	30.16	5.5	30.16	30.20	4.9	17,846	0.03%
2022/02/18	1	30.50	0	0.00	30.35	1	17,825	0.01%
2022/02/17	3.1	30.50	0	0.00	30.50	3.1	17,913	0.02%
2022/02/16	3	30.35	12.1	30.55	30.65	-9.1	17,857	-0.05%
2022/02/15	0.1	30.40	1	30.35	30.25	-0.9	17,736	-0.01%
2022/02/14	1	30.25	4	30.24	30.35	-3	18,057	-0.02%
2022/02/11	3	30.25	8	30.20	30.40	-5	18,304	-0.03%
2022/02/10	1.2	30.20	10.1	30.27	30.30	-8.9	18,248	-0.05%
2022/02/09	10	30.30	6	30.30	30.35	4	18,159	0.02%
2022/02/08	0	0.00	17	30.09	30.10	-17	17,802	-0.10%
2022/02/07	0	0.00	1.5	29.62	29.95	-1.5	17,460	-0.01%
2022/01/25	16	28.54	1	28.85	28.85	15	16,852	0.09%
2022/01/24	10	28.80	1.1	28.63	28.85	8.9	16,611	0.05%
2022/01/20	40.9	28.93	14	28.99	28.95	26.9	16,580	0.16%
2022/01/19	0.2	29.15	5	29.10	29.00	-4.8	16,539	-0.03%
2022/01/18	12.5	29.05	1.4	29.27	29.20	11.2	16,580	0.07%
2022/01/17	18.1	29.27	3	29.30	29.20	15.1	16,515	0.09%
2022/01/14	91.2	29.45	8	29.50	29.50	83.2	16,375	0.51%
2022/01/13	1.2	29.63	8.5	29.74	29.90	-7.3	16,353	-0.04%
2022/01/12	15.3	29.17	6	29.32	29.40	9.3	16,038	0.06%
2022/01/11	8.3	28.97	2.2	29.29	29.30	6.1	15,830	0.04%
2022/01/10	5.1	28.85	1.5	28.90	28.95	3.5	15,589	0.02%
2022/01/07	2.3	28.81	18.2	28.93	28.95	-15.9	15,599	-0.10%
2022/01/06	0.2	28.40	6.9	28.43	28.55	-6.7	15,267	-0.04%
2022/01/05	0	0.00	0.1	28.25	28.20	-0.1	14,964	0.00%
2022/01/04	0	0.00	0.6	28.03	28.10	-0.6	15,078	0.00%
2022/01/03	0	0.00	5	28.20	28.00	-5	15,109	-0.03%
2021/12/30	1	28.05	5.1	28.04	28.05	-4.1	15,184	-0.03%
2021/12/29	1	28.00	0	0.00	28.05	1	15,235	0.01%
2021/12/28	1.1	27.95	7	27.94	28.00	-5.9	15,216	-0.04%
2021/12/27	0.1	27.90	0	0.00	27.95	0.1	15,232	0.00%
2021/12/24	0	0.00	2	27.95	27.95	-2	15,526	-0.01%
2021/12/22	0.1	27.90	0	0.00	27.90	0.1	15,935	0.00%
2021/12/21	0	0.00	5	27.89	27.95	-5	15,970	-0.03%
2021/12/20	2.2	27.90	0	0.00	27.80	2.2	16,105	0.01%
2021/12/17	0	0.00	4	28.00	28.00	-4	16,162	-0.02%
2021/12/16	1.1	27.70	0	0.00	27.85	1.1	16,103	0.01%
2021/12/14	1.1	27.75	0	0.00	27.75	1.1	17,018	0.01%
2021/12/13	3.1	27.92	0	0.00	27.85	3.1	17,039	0.02%
2021/12/10	0.1	27.95	0	0.00	27.95	0.1	16,974	0.00%
2021/12/09	1.3	27.99	1	27.95	28.00	0.3	17,054	0.00%
2021/12/08	2	28.00	55	27.90	28.00	-53	17,096	-0.31%
2021/12/07	0.2	27.85	3.4	27.92	28.00	-3.2	17,150	-0.02%
2021/12/06	10.2	27.80	1	27.90	27.90	9.2	17,161	0.05%
2021/12/02	4	27.59	0	0.00	27.70	4	17,391	0.02%
2021/12/01	0.1	27.20	8.5	27.50	27.55	-8.4	17,536	-0.05%
2021/11/30	5.2	26.97	0	0.00	26.95	5.2	17,713	0.03%
2021/11/29	2.1	27.30	1.6	27.36	27.20	0.5	17,555	0.00%
2021/11/26	10.2	27.50	1	27.55	27.60	9.2	18,159	0.05%
2021/11/25	0.5	27.85	1	27.90	27.90	-0.5	19,582	0.00%
2021/11/24	1.5	27.95	24	27.96	28.00	-22.5	20,638	-0.11%
2021/11/23	0.1	27.42	0	0.00	27.40	0.1	21,097	0.00%
2021/11/22	7.6	27.23	5.1	27.34	27.50	2.5	21,440	0.01%
2021/11/19	3.1	27.75	0.4	27.75	27.65	2.7	21,606	0.01%
2021/11/18	0.8	27.87	1	27.90	27.95	-0.2	22,181	0.00%
2021/11/17	9.2	27.87	2	27.90	27.95	7.2	22,368	0.03%
2021/11/16	0	0.00	2	27.85	27.90	-2	22,525	-0.01%
2021/11/15	0.1	27.75	28.3	27.87	27.95	-28.2	22,819	-0.12%
2021/11/12	3	27.62	0	0.00	27.60	3	22,868	0.01%
2021/11/11	81	27.65	12	27.58	27.75	69	23,019	0.30%
2021/11/10	3.6	27.36	6.1	27.32	27.35	-2.5	22,766	-0.01%
2021/11/09	1	26.95	5	26.90	27.00	-4	22,490	-0.02%
2021/11/08	1	26.85	1.1	26.85	26.90	-0.1	22,524	0.00%
2021/11/05	5	26.70	1	26.70	26.80	4	22,508	0.02%
2021/11/04	0	0.00	10	26.70	26.70	-10	22,650	-0.04%
2021/11/03	0	26.65	0	0.00	26.70	0	22,821	0.00%
2021/11/01	0	0.00	1.1	26.60	26.65	-1.1	23,062	0.00%
2021/10/29	1	26.35	0	0.00	26.55	1	23,108	0.00%
2021/10/28	0.1	26.70	0	0.00	26.60	0.1	22,959	0.00%
2021/10/27	4	26.70	0	0.00	26.75	4	23,112	0.02%
2021/10/26	3	26.57	70.1	26.63	26.65	-67.1	23,197	-0.29%
2021/10/25	0.1	26.40	2	26.40	26.35	-1.9	23,185	-0.01%
2021/10/22	0	26.40	3	26.50	26.45	-3	23,368	-0.01%
2021/10/21	1.4	26.42	5	26.45	26.50	-3.6	23,477	-0.02%
2021/10/20	28	26.30	0	0.00	26.30	28	23,426	0.12%
2021/10/19	0.1	26.20	0	0.00	26.25	0.1	23,572	0.00%
2021/10/18	3.2	26.20	5	26.20	26.20	-1.8	23,748	-0.01%
2021/10/12	1	25.90	0.3	26.05	26.15	0.7	24,346	0.00%
2021/10/08	7	26.09	0	0.00	26.00	7	24,156	0.03%
2021/10/07	0.2	26.25	171	26.25	26.25	-170.8	24,320	-0.70%	大賣/鉅額交易
2021/10/05	1	25.90	0	0.00	25.90	1	24,529	0.00%
2021/10/04	0	0.00	174.6	26.05	26.00	-174.6	24,580	-0.71%	大賣/鉅額交易
2021/10/01	70.1	26.02	15.2	26.05	26.10	54.9	24,614	0.22%
2021/09/30	0.1	26.25	0	0.00	26.30	0.1	24,461	0.00%
2021/09/29	1.2	26.21	0	0.00	26.35	1.2	24,349	0.00%
2021/09/28	0	26.40	0	0.00	26.40	0	24,262	0.00%
2021/09/27	0.1	26.40	6.3	26.37	26.40	-6.3	24,322	-0.03%
2021/09/24	1	26.25	0	0.00	26.30	1	24,287	0.00%
2021/09/22	10.3	25.94	20	25.90	25.90	-9.7	24,477	-0.04%
2021/09/17	0	0.00	3	26.35	26.25	-3	24,030	-0.01%
2021/09/16	11	26.35	0	0.00	26.35	11	23,797	0.05%
2021/09/14	7	26.36	0.1	26.45	26.35	7	23,843	0.03%
2021/09/10	1	26.20	0	0.00	26.30	1	23,932	0.00%
2021/09/09	10	26.20	0	0.00	26.25	10	24,207	0.04%
2021/09/08	11	26.20	14	26.15	26.25	-3	24,179	-0.01%
2021/09/07	0.3	26.29	1	26.15	26.25	-0.7	24,088	0.00%
2021/09/06	6	26.25	5.8	26.30	26.25	0.2	23,993	0.00%
2021/09/01	15.2	26.04	3	26.15	26.05	12.2	23,230	0.05%
2021/08/31	59	26.08	62.3	26.10	26.60	-3.3	22,507	-0.01%
2021/08/30	13	27.84	37.1	27.76	27.85	-24.1	20,942	-0.11%
2021/08/27	16	27.45	12.2	27.52	27.70	3.8	19,846	0.02%
2021/08/26	44	27.32	20	27.35	27.40	24	19,041	0.13%
2021/08/25	41.2	27.32	0	0.00	27.35	41.2	18,798	0.22%
2021/08/24	50	27.05	63.2	27.16	27.30	-13.2	18,566	-0.07%
2021/08/23	8	26.88	2	26.95	26.90	6	17,996	0.03%
2021/08/20	0	0.00	33.4	26.90	26.85	-33.4	17,928	-0.19%
2021/08/19	10	26.82	1	26.95	26.95	9	18,302	0.05%
2021/08/18	20	26.95	1	27.00	27.00	19	17,916	0.11%
2021/08/17	0	0.00	1	26.75	26.95	-1	17,749	-0.01%
2021/08/16	9	26.71	0	0.00	26.70	9	17,505	0.05%
2021/08/13	0	0.00	3	26.92	26.95	-3	17,345	-0.02%
2021/08/12	0	0.00	1	27.00	27.00	-1	17,308	-0.01%
2021/08/11	21	26.95	7	26.95	27.00	14	17,244	0.08%
2021/08/10	0.2	26.85	0	27.00	27.00	0.1	17,443	0.00%
2021/08/09	0.1	26.80	1	26.90	26.90	-0.9	18,082	0.00%
2021/08/06	0.1	26.85	0	0.00	26.85	0.1	18,103	0.00%
2021/08/05	7	26.90	0.1	26.95	26.90	6.9	18,629	0.04%
2021/08/04	0	0.00	5	26.90	26.90	-5	20,131	-0.02%
2021/08/03	1.1	26.85	0	0.00	26.95	1.1	20,465	0.01%
2021/08/02	0	0.00	9	26.85	26.90	-9	20,712	-0.04%
2021/07/30	0.1	26.60	0	0.00	26.50	0.1	20,574	0.00%
2021/07/29	0	0.00	2	26.53	26.60	-2	20,545	-0.01%
2021/07/28	0	0.00	60	26.35	26.50	-60	20,655	-0.29%
2021/07/26	1.1	26.55	1	26.60	26.50	0.1	21,430	0.00%
2021/07/23	70	26.50	0	0.00	26.60	70	21,524	0.33%
2021/07/22	0	0.00	0.3	26.35	26.45	-0.3	21,421	0.00%
2021/07/21	11	26.30	0	0.00	26.35	11	21,320	0.05%
2021/07/20	60.2	26.45	17.1	26.38	26.40	43.1	21,381	0.20%
2021/07/19	4.1	26.36	0.1	26.45	26.40	4	21,433	0.02%
2021/07/16	1.2	26.31	0	0.00	26.50	1.2	21,724	0.01%
2021/07/15	2	26.35	1	26.35	26.35	1	21,674	0.00%
2021/07/14	2	26.23	20.1	26.25	26.30	-18.1	21,797	-0.08%
2021/07/13	2	26.20	4.2	26.25	26.25	-2.2	21,942	-0.01%
2021/07/09	0.1	26.15	0	0.00	26.20	0.1	22,478	0.00%
2021/07/08	0	0.00	10	26.15	26.20	-10	22,743	-0.04%
2021/07/07	1	26.10	0	0.00	26.15	1	22,891	0.00%
2021/07/02	0	0.00	0.1	26.00	26.00	-0.1	23,201	0.00%
2021/07/01	1.5	26.10	0	26.25	26.00	1.4	23,204	0.01%
2021/06/30	0	0.00	10	26.20	26.30	-10	23,240	-0.04%
2021/06/29	0.1	26.10	2	26.05	26.15	-1.9	23,187	-0.01%
2021/06/25	2	26.10	0.2	26.15	26.15	1.8	23,499	0.01%
2021/06/22	0	25.48	1	25.50	25.40	-1	23,735	0.00%
2021/06/21	12.1	25.40	0	0.00	25.45	12.1	23,739	0.05%
2021/06/18	0.2	25.57	0	0.00	25.50	0.2	23,754	0.00%
2021/06/17	0.6	25.65	10	25.55	25.65	-9.4	23,584	-0.04%
2021/06/16	5.1	25.65	1	25.70	25.60	4.1	23,962	0.02%
2021/06/15	0	0.00	6	25.75	25.75	-6	23,927	-0.03%
2021/06/11	0	25.80	0	0.00	25.80	0	24,103	0.00%
2021/06/10	1	25.85	0	0.00	25.85	1	24,358	0.00%
2021/06/09	11	25.71	0	0.00	25.70	11	24,614	0.04%
2021/06/07	10.1	25.70	0	0.00	25.90	10.1	25,064	0.04%
2021/06/04	0.1	25.90	15	25.90	25.95	-14.9	25,575	-0.06%
2021/06/03	0.1	25.95	4	26.00	25.95	-3.9	26,131	-0.02%
2021/06/02	0	0.00	0.1	25.90	26.00	-0.1	26,310	0.00%
2021/06/01	2	25.60	3	25.72	25.90	-1	26,357	0.00%
2021/05/28	2.4	25.40	2	25.45	25.40	0.4	26,718	0.00%
2021/05/27	5	25.50	38	25.35	25.30	-33	26,841	-0.12%
2021/05/25	10	25.40	0	0.00	25.40	10	27,379	0.04%
2021/05/24	7	25.30	0	25.45	25.25	7	27,482	0.03%
2021/05/21	0.3	25.45	0	0.00	25.45	0.3	27,796	0.00%
2021/05/20	2	25.23	0	0.00	25.25	2	27,902	0.01%
2021/05/19	13	25.42	7	25.50	25.40	6	27,954	0.02%
2021/05/18	4.1	25.32	0	0.00	25.60	4.1	28,091	0.01%
2021/05/17	10.3	24.83	7	24.99	24.95	3.3	28,481	0.01%
2021/05/13	6.1	25.06	1	25.00	25.35	5	27,860	0.02%
2021/05/12	19.3	25.41	11.3	26.04	25.40	8.1	27,438	0.03%
2021/05/11	6.5	26.43	0.1	26.60	26.25	6.5	26,033	0.02%
2021/05/10	0	0.00	14	26.75	26.80	-14	25,839	-0.05%
2021/05/07	3	26.57	0	0.00	26.65	3	26,540	0.01%
2021/05/06	7.6	26.48	8.1	26.59	26.60	-0.5	26,979	0.00%
2021/05/05	10.4	26.20	25	26.22	26.30	-14.7	27,096	-0.05%
2021/05/04	5	26.00	6.5	26.39	26.25	-1.5	27,266	-0.01%
2021/05/03	4	26.66	0	0.00	26.60	4	26,904	0.01%
2021/04/29	10.5	26.80	1	26.85	26.95	9.5	27,035	0.04%
2021/04/28	1.1	26.90	1.1	26.95	26.95	0	27,148	0.00%
2021/04/26	12	26.92	9	26.85	27.00	3	27,763	0.01%
2021/04/23	6	26.60	2	26.68	26.80	4	27,879	0.01%
2021/04/22	31.1	26.82	8	26.88	26.85	23.1	27,868	0.08%
2021/04/21	6	27.00	1	27.05	27.00	5	27,647	0.02%
2021/04/20	6	27.10	0	0.00	27.20	6	27,540	0.02%
2021/04/19	4.6	27.10	7	27.06	27.25	-2.5	27,496	-0.01%
2021/04/16	288	26.80	1.6	26.92	26.95	286.4	27,294	1.05%	大買/鉅額交易
2021/04/15	0	0.00	7.1	26.82	26.90	-7.1	27,286	-0.03%
2021/04/14	1	26.30	5	26.30	26.35	-4	26,924	-0.01%
2021/04/13	11	26.26	17.3	26.21	26.25	-6.3	26,728	-0.02%
2021/04/12	4	26.10	4	26.13	26.20	0	26,557	0.00%
2021/04/09	1	26.20	5	26.15	26.15	-4	26,466	-0.02%
2021/04/08	1	26.10	1	26.10	26.20	0	26,487	0.00%
2021/04/07	25	26.15	3	26.15	26.15	22	26,720	0.08%
2021/04/06	2	26.10	3	26.13	26.10	-1	26,731	0.00%
2021/04/01	1.3	26.06	8.5	26.10	26.10	-7.2	26,703	-0.03%
2021/03/31	1	26.05	10	26.15	26.10	-9	26,666	-0.03%
2021/03/30	1	26.05	5	26.15	26.20	-4	26,416	-0.02%
2021/03/29	25	26.18	1	26.20	26.20	24	26,210	0.09%
2021/03/26	1	26.05	0.4	26.05	26.20	0.6	26,057	0.00%
2021/03/25	1.5	26.05	5	26.05	26.05	-3.5	25,970	-0.01%
2021/03/24	0	0.00	11	25.93	26.00	-11	25,933	-0.04%
2021/03/23	1	25.95	0.7	26.00	25.90	0.3	26,008	0.00%
2021/03/22	4	25.93	0	0.00	25.95	4	25,951	0.02%
2021/03/19	2	25.90	3	25.97	26.05	-1	26,046	0.00%
2021/03/18	5.2	26.15	1.3	26.10	26.10	3.9	25,737	0.02%
2021/03/17	0.1	26.15	0	0.00	26.00	0.1	25,731	0.00%
2021/03/16	2	26.15	2.3	26.11	26.20	-0.3	25,656	0.00%
2021/03/15	0	0.00	2	26.05	26.10	-2	25,622	-0.01%
2021/03/12	5.2	25.80	39	25.76	25.95	-33.8	25,843	-0.13%
2021/03/11	2.3	26.10	51	26.09	25.90	-48.8	25,925	-0.19%
2021/03/10	7	25.97	67.1	26.04	26.00	-60.1	25,775	-0.23%
2021/03/09	44	25.53	1.2	25.71	25.70	42.8	25,339	0.17%
2021/03/08	0	0.00	10	25.40	25.15	-10	25,064	-0.04%
2021/03/05	3.1	25.13	0.8	25.15	25.05	2.3	25,058	0.01%
2021/03/04	2	25.15	0.4	25.30	25.10	1.6	25,593	0.01%
2021/03/03	0	25.30	3	25.25	25.25	-3	25,461	-0.01%
2021/03/02	2	25.43	4	25.50	25.15	-2	25,283	-0.01%
2021/02/26	7.1	25.22	0	0.00	25.25	7.1	25,295	0.03%
2021/02/25	0	0.00	14	25.56	25.75	-14	24,685	-0.06%
2021/02/24	2	25.43	0	0.00	25.35	2	24,484	0.01%
2021/02/22	3	24.88	0	0.00	24.85	3	24,809	0.01%
2021/02/19	6.4	24.80	0	0.00	24.90	6.4	25,091	0.03%
2021/02/18	3	24.93	6	24.93	24.90	-3	25,108	-0.01%
2021/02/17	0.3	24.77	1	24.85	24.70	-0.7	25,169	0.00%
2021/02/04	4.5	24.05	0	0.00	24.00	4.5	24,738	0.02%
2021/02/03	11	23.99	0	0.00	23.95	11	25,528	0.04%
2021/02/01	6.4	23.84	0	0.00	23.90	6.4	25,792	0.02%
2021/01/29	17	23.85	2	23.60	23.60	15	25,749	0.06%
2021/01/28	27.1	24.01	0	0.00	24.00	27.1	24,919	0.11%
2021/01/27	1	24.25	4	24.28	24.20	-3	24,495	-0.01%
2021/01/26	25.5	24.14	4	24.23	24.10	21.5	24,330	0.09%
2021/01/25	15	24.21	11	24.20	24.25	4	24,011	0.02%
2021/01/22	6.1	24.33	0	0.00	24.30	6.1	24,061	0.03%
2021/01/21	6.3	24.55	26.8	24.55	24.50	-20.6	23,998	-0.09%
2021/01/20	28.7	24.67	1.2	24.74	24.55	27.5	23,734	0.12%
2021/01/19	2.1	24.90	0	0.00	24.90	2.1	23,204	0.01%
2021/01/18	11	24.89	0	0.00	24.90	11	23,246	0.05%
2021/01/15	7	25.11	24	25.08	25.00	-17	23,093	-0.07%
2021/01/14	8.6	25.25	22	25.25	25.20	-13.4	23,056	-0.06%
2021/01/13	16	25.34	0	0.00	25.30	16	23,141	0.07%
2021/01/12	2	25.35	0	0.00	25.30	2	23,295	0.01%
2021/01/11	0	0.00	2	25.45	25.50	-2	23,462	-0.01%
2021/01/08	3	25.23	5	25.24	25.50	-2	23,573	-0.01%
2021/01/07	8	25.19	0	0.00	25.20	8	23,465	0.03%
2021/01/06	9.1	25.15	1	25.15	25.20	8.1	23,392	0.03%
2021/01/05	3	25.23	0	0.00	25.30	3	23,250	0.01%
2021/01/04	4.1	25.40	1	25.45	25.35	3.1	23,389	0.01%
2020/12/31	4.3	25.58	9	25.80	25.55	-4.7	23,478	-0.02%
2020/12/30	11	25.21	6	25.13	25.70	5	23,358	0.02%
2020/12/29	9.1	24.95	5	24.90	25.00	4.1	23,076	0.02%
2020/12/28	0	0.00	1.4	24.96	24.95	-1.4	23,218	-0.01%
2020/12/25	0.1	25.05	0	0.00	25.00	0.1	23,198	0.00%
2020/12/24	0	0.00	10	25.00	24.95	-10	23,221	-0.04%
2020/12/23	4	25.03	0	0.00	24.95	4	23,360	0.02%
2020/12/21	3	25.25	2	25.15	25.30	1	24,413	0.00%
2020/12/18	0.4	25.25	0	0.00	25.15	0.4	24,630	0.00%
2020/12/17	5	25.32	0	0.00	25.30	5	25,044	0.02%
2020/12/15	27	24.89	0	0.00	24.85	27	25,416	0.11%
2020/12/14	1	25.00	0	0.00	25.00	1	25,176	0.00%
2020/12/11	2.2	25.06	0	0.00	25.10	2.2	25,001	0.01%
2020/12/10	8	25.09	0	0.00	25.00	8	24,867	0.03%
2020/12/09	15	25.05	0.5	25.00	25.10	14.5	24,773	0.06%
2020/12/08	0	25.10	3.3	24.98	25.05	-3.3	24,550	-0.01%
2020/12/07	1.1	25.21	0	0.00	25.15	1.1	24,111	0.00%
2020/12/04	2	25.33	1.2	25.31	25.40	0.8	24,198	0.00%
2020/12/03	1	25.20	0	0.00	25.25	1	24,136	0.00%
2020/12/02	1.1	25.17	2	25.20	25.30	-0.9	24,269	0.00%
2020/12/01	16	25.17	0	0.00	25.30	16	24,275	0.07%
2020/11/30	1.3	25.37	0	0.00	25.15	1.3	24,224	0.01%
2020/11/27	2	25.40	0	0.00	25.45	2	24,017	0.01%
2020/11/26	5	25.45	0	0.00	25.55	5	24,056	0.02%
2020/11/25	2	25.53	0	0.00	25.40	2	24,236	0.01%
2020/11/24	10	25.60	0	0.00	25.75	10	24,014	0.04%
2020/11/20	19.3	25.36	0	0.00	25.35	19.3	23,919	0.08%
2020/11/19	13	25.49	0	0.00	25.65	13	23,463	0.06%
2020/11/18	9.2	25.90	6	25.99	25.85	3.2	23,071	0.01%
2020/11/17	3.2	26.01	4	25.95	26.10	-0.8	22,736	0.00%
2020/11/16	1	26.20	0	0.00	26.15	1	23,108	0.00%
2020/11/13	1	25.95	6	26.00	26.10	-5	23,188	-0.02%
2020/11/12	4	26.20	6	26.37	26.15	-2	23,264	-0.01%
2020/11/11	1	26.35	9	26.26	26.50	-8	23,204	-0.03%
2020/11/10	1	25.70	6	25.75	25.80	-5	22,260	-0.02%
2020/11/09	0	0.00	26	25.34	25.45	-26	21,970	-0.12%
2020/11/06	5	25.15	0	0.00	25.30	5	21,709	0.02%
2020/11/05	6	24.99	3	25.00	25.05	3	21,637	0.01%
2020/11/04	8	24.88	0.6	24.95	24.85	7.4	21,638	0.03%
2020/11/03	11	24.75	0	0.00	24.90	11	21,556	0.05%
2020/11/02	1	24.30	6	24.35	24.60	-5	21,661	-0.02%
2020/10/30	5	24.24	0	0.00	24.30	5	21,827	0.02%
2020/10/29	15.2	24.46	0	0.00	24.35	15.2	21,638	0.07%
2020/10/28	1	24.65	0	0.00	24.70	1	21,705	0.00%
2020/10/27	1	24.75	0	0.00	24.75	1	21,812	0.00%
2020/10/26	5	24.80	0	0.00	24.95	5	22,009	0.02%
2020/10/23	15	24.75	0	0.00	24.75	15	22,506	0.07%
2020/10/22	1.1	24.58	0	0.00	24.80	1.1	25,008	0.00%
2020/10/21	4	24.51	19	24.53	24.50	-15	26,046	-0.06%
2020/10/20	9	24.56	2	24.60	24.70	7	26,460	0.03%
2020/10/19	17	24.89	0.5	24.90	24.75	16.5	26,540	0.06%
2020/10/16	4	24.95	10.8	24.91	24.90	-6.8	26,756	-0.03%
2020/10/15	4	24.98	0.1	25.15	25.05	4	26,830	0.01%
2020/10/14	26	25.10	0	0.00	25.15	26	26,846	0.10%
2020/10/13	21	25.27	0	0.00	25.15	21	27,029	0.08%
2020/10/12	3	25.15	10	25.10	25.35	-7	27,217	-0.03%
2020/10/08	69	25.46	0	0.00	25.35	69	27,219	0.25%
2020/10/07	2	25.65	2	25.65	25.60	0	27,207	0.00%
2020/10/06	7.3	25.64	3	25.75	25.75	4.3	27,617	0.02%
2020/10/05	1.2	25.48	0	0.00	25.45	1.2	27,813	0.00%
2020/09/30	5	25.60	1	25.85	25.60	4	27,790	0.01%
2020/09/28	0	0.00	7	25.76	25.90	-7	28,192	-0.02%
2020/09/25	1	25.40	0	0.00	25.30	1	28,384	0.00%
2020/09/24	52.2	25.07	1.1	24.87	24.90	51.1	28,287	0.18%
2020/09/23	18	25.53	0.1	25.60	25.55	18	27,546	0.07%
2020/09/22	24	25.64	1	25.70	25.60	23	27,331	0.08%
2020/09/21	22	26.14	0	0.00	26.05	22	27,043	0.08%
2020/09/18	25	26.53	0.1	26.55	26.40	25	26,918	0.09%
2020/09/17	15	26.58	0	0.00	26.60	15	26,755	0.06%
2020/09/16	1	26.60	5	26.60	26.70	-4	26,831	-0.01%
2020/09/15	10	26.55	0	0.00	26.60	10	26,935	0.04%
2020/09/11	2.8	26.68	0	0.00	26.70	2.8	27,304	0.01%
2020/09/09	5.1	26.38	0	0.00	26.60	5.1	27,873	0.02%
2020/09/08	1.5	26.63	10	26.55	26.60	-8.5	27,947	-0.03%
2020/09/07	9	26.58	5	26.55	26.70	4	28,718	0.01%
2020/09/04	25	26.70	2	26.73	26.65	23	29,062	0.08%
2020/09/03	2	26.80	3.1	26.76	26.85	-1.1	29,103	0.00%
2020/09/02	74.1	26.99	0	0.00	26.90	74.1	29,261	0.25%
2020/08/28	3	27.20	0.2	27.30	27.20	2.8	29,474	0.01%
2020/08/27	1	27.20	0	0.00	27.20	1	29,939	0.00%
2020/08/26	1	27.30	2	27.30	27.35	-1	30,396	0.00%
2020/08/25	0	0.00	1	27.40	27.25	-1	30,506	0.00%
2020/08/24	3	27.15	0	0.00	27.05	3	31,756	0.01%
2020/08/21	1	27.25	0	0.00	27.40	1	32,195	0.00%
2020/08/20	19	27.05	14	27.30	27.05	5	32,276	0.02%
2020/08/19	15	27.81	1	27.90	27.55	14	32,031	0.04%
2020/08/18	0	27.60	0	27.60	27.50	0	31,835	0.00%
2020/08/17	1.4	27.05	22	27.00	27.10	-20.6	32,140	-0.06%
2020/08/13	1	26.95	0	0.00	27.00	1	32,374	0.00%
2020/08/12	10	26.80	1	26.85	26.85	9	32,598	0.03%
2020/08/11	0	0.00	3	26.95	26.85	-3	32,816	-0.01%
2020/08/10	5	26.89	1	26.90	26.85	4	32,858	0.01%
2020/08/07	4	26.94	3	26.95	26.90	1	32,913	0.00%
2020/08/06	30	26.90	2	26.90	27.00	28	33,007	0.08%
2020/08/05	2	26.90	5	27.00	26.90	-3	33,092	-0.01%
2020/08/04	1	27.00	0	0.00	27.10	1	33,189	0.00%
2020/08/03	16	26.82	11	26.90	26.80	5	33,177	0.02%
2020/07/31	25	27.13	4	27.15	27.10	21	32,897	0.06%
2020/07/30	6	27.11	1	27.35	27.25	5	32,868	0.02%
2020/07/29	4	27.34	12	27.18	27.20	-8	32,705	-0.02%
2020/07/28	187.7	26.49	13.5	26.41	26.95	174.2	32,413	0.54%	大買/鉅額交易
2020/07/27	14	28.92	36.3	28.98	28.95	-22.3	30,383	-0.07%
2020/07/24	11	28.90	6	28.99	28.95	5	29,551	0.02%
2020/07/23	6	29.10	1	29.10	29.10	5	29,042	0.02%
2020/07/22	16	29.07	76.3	29.06	29.20	-60.3	28,988	-0.21%
2020/07/21	1	29.25	30	29.25	29.25	-29	28,612	-0.10%
2020/07/20	37	29.24	0	0.00	29.25	37	28,624	0.13%
2020/07/17	2	29.00	3	29.15	29.15	-1	28,770	0.00%
2020/07/16	0	0.00	7	28.99	28.95	-7	29,162	-0.02%
2020/07/15	2	28.85	2	28.90	28.85	0	29,174	0.00%
2020/07/14	6	28.87	2	28.90	28.80	4	29,484	0.01%
2020/07/13	27	28.68	1	28.70	28.80	26	29,705	0.09%
2020/07/10	7	28.24	10	28.23	28.30	-3	29,897	-0.01%
2020/07/09	10	28.45	1	28.50	28.30	9	30,300	0.03%
2020/07/07	0	28.30	0	0.00	28.30	0	30,728	0.00%
2020/07/06	0	0.00	5.4	28.31	28.40	-5.4	31,080	-0.02%
2020/07/03	3	28.10	0.5	28.15	28.10	2.5	31,273	0.01%
2020/07/02	3	28.00	0	0.00	28.05	3	31,621	0.01%
2020/06/30	1	27.75	0	0.00	27.80	1	32,596	0.00%
2020/06/29	2	27.78	0	0.00	27.80	2	32,870	0.01%
2020/06/24	1	27.95	1	28.00	27.95	0	33,276	0.00%
2020/06/22	2	27.75	2	27.80	27.80	0	34,936	0.00%
2020/06/19	0	0.00	40	27.91	27.80	-40	36,670	-0.11%
2020/06/18	2	27.95	0	0.00	28.00	2	37,548	0.01%
2020/06/17	10	28.00	12.2	27.97	28.05	-2.2	38,448	-0.01%
2020/06/16	0	0.00	38	28.14	28.05	-38	41,134	-0.09%
2020/06/15	12	27.58	0	0.00	27.50	12	44,287	0.03%
2020/06/12	6	27.62	3	27.45	27.65	3	46,443	0.01%
2020/06/11	42	28.24	19	28.09	28.00	23	48,087	0.05%
2020/06/10	36	28.24	2	28.25	28.35	34	48,827	0.07%
2020/06/08	0	0.00	7	28.06	28.10	-7	52,153	-0.01%
2020/06/05	6	28.00	0.3	28.10	28.00	5.7	52,394	0.01%
2020/06/04	16	27.92	0	0.00	28.10	16	52,914	0.03%
2020/06/03	2	28.10	1	28.10	28.20	1	53,442	0.00%
2020/06/02	1.1	27.22	6	27.33	27.55	-5	53,144	-0.01%
2020/06/01	1	27.00	1	27.10	27.05	0	52,883	0.00%
2020/05/29	2	26.73	0	0.00	26.65	2	52,809	0.00%
2020/05/28	21	26.80	0	0.00	26.80	21	51,720	0.04%
2020/05/27	31	26.91	1	26.95	26.95	30	51,943	0.06%
2020/05/26	3	26.95	1	26.95	26.90	2	52,311	0.00%
2020/05/25	9	26.73	0	0.00	26.85	9	52,400	0.02%
2020/05/22	59.1	26.81	1	26.85	26.75	58.1	52,542	0.11%
2020/05/21	4	26.95	3	27.07	27.00	1	52,286	0.00%
2020/05/20	22	27.04	5.5	27.01	27.00	16.5	52,172	0.03%
2020/05/19	0.1	27.00	5	27.00	26.90	-5	52,337	-0.01%
2020/05/18	29	26.81	0	0.00	26.80	29	52,591	0.06%
2020/05/15	9	26.90	0	0.00	26.95	9	52,388	0.02%
2020/05/14	19	26.91	0	0.00	26.90	19	52,322	0.04%
2020/05/12	16	26.91	12	26.93	26.85	4	52,304	0.01%
2020/05/11	0	0.00	29	27.14	27.05	-29	52,086	-0.06%
2020/05/08	2	26.83	0	0.00	26.85	2	51,777	0.00%
2020/05/07	4.1	26.88	0	0.00	26.80	4.1	51,779	0.01%
2020/05/06	2	26.65	56.7	26.77	26.85	-54.7	51,838	-0.11%
2020/05/05	0	0.00	5	26.97	26.85	-5	51,890	-0.01%
2020/05/04	4.1	26.82	0	0.00	26.80	4.1	52,065	0.01%
2020/04/30	4	27.24	57	27.31	27.30	-53	51,954	-0.10%
2020/04/29	20	26.79	19	26.78	26.75	1	51,951	0.00%
2020/04/28	0	0.00	4	26.35	26.40	-4	52,197	-0.01%
2020/04/27	0	0.00	3	26.17	26.20	-3	53,523	-0.01%
2020/04/24	3	25.63	0	0.00	25.70	3	53,499	0.01%
2020/04/23	1	25.35	10.3	25.70	25.50	-9.3	53,577	-0.02%
2020/04/22	1.1	25.41	3	25.10	25.35	-1.9	53,322	0.00%
2020/04/21	6	25.73	151	25.57	25.60	-145	53,060	-0.27%	大賣/鉅額交易
2020/04/20	4	26.28	1	26.15	26.20	3	52,741	0.01%
2020/04/17	2	26.63	0	0.00	26.30	2	52,728	0.00%
2020/04/16	57	26.22	1	26.40	26.40	56	52,423	0.11%
2020/04/15	0	0.00	33	26.56	26.65	-33	52,003	-0.06%
2020/04/14	5	25.70	3	25.97	26.05	2	51,453	0.00%
2020/04/13	19	25.50	2	25.48	25.50	17	50,789	0.03%
2020/04/10	6	25.85	35	25.75	25.85	-29	50,395	-0.06%
2020/04/09	41	25.41	51	25.30	25.50	-10	50,027	-0.02%
2020/04/08	24	24.82	3	24.95	25.00	21	49,387	0.04%
2020/04/07	3	24.52	3	24.45	24.60	0	48,829	0.00%
2020/04/06	12	24.04	1.3	24.31	24.25	10.8	48,303	0.02%
2020/04/01	6	24.28	12	24.20	24.25	-6	47,488	-0.01%
2020/03/31	108	24.22	11	24.39	24.25	97	47,045	0.21%	大買/
2020/03/30	1	23.55	2	23.98	24.10	-1	46,440	0.00%
2020/03/27	49	24.44	21	24.54	24.20	28	45,793	0.06%
2020/03/26	2	24.20	10	23.86	24.10	-8	44,854	-0.02%
2020/03/25	120	24.25	22	24.16	24.20	98	44,137	0.22%	大買/
2020/03/24	32	22.63	23	22.58	22.55	9	42,342	0.02%
2020/03/23	24.3	20.87	3	21.35	21.20	21.3	41,251	0.05%
2020/03/20	207	21.17	11	21.31	22.00	196	40,385	0.49%	大買/鉅額交易
2020/03/19	71.2	20.19	27	20.31	20.00	44.2	37,521	0.12%
2020/03/18	54.6	22.76	106	22.59	22.20	-51.4	34,172	-0.15%	大賣/
2020/03/17	61.2	23.80	8	23.76	23.55	53.2	31,722	0.17%
2020/03/16	72.1	25.59	7	25.80	25.20	65.1	29,142	0.22%
2020/03/13	20.1	25.64	17.7	25.33	26.50	2.4	27,814	0.01%
2020/03/12	22.1	27.28	8.1	27.34	27.05	14	25,814	0.05%
2020/03/11	27	28.04	25	27.90	27.80	2	23,779	0.01%
2020/03/10	55	27.73	5	27.75	28.00	50	23,290	0.21%
2020/03/09	40.9	28.37	0	0.00	28.15	40.9	22,550	0.18%
2020/03/05	0	0.00	1	29.15	29.50	-1	21,338	0.00%
2020/03/04	16	28.80	3	28.75	29.00	13	21,176	0.06%
2020/03/03	2	29.00	6	28.98	28.80	-4	20,984	-0.02%
2020/03/02	11	28.74	3.9	28.81	28.65	7.1	20,932	0.03%
2020/02/27	14.4	29.04	41	29.15	29.05	-26.6	20,703	-0.13%
2020/02/26	0.3	29.45	1	29.35	29.30	-0.7	20,238	0.00%
2020/02/25	1	29.35	1	29.10	29.55	0	19,898	0.00%
2020/02/24	14	29.54	1	29.65	29.50	13	19,823	0.07%
2020/02/21	4	29.99	2	29.90	29.85	2	19,619	0.01%
2020/02/20	13	30.10	0	0.00	30.00	13	19,522	0.07%
2020/02/19	1	29.80	8	29.71	29.85	-7	19,144	-0.04%
2020/02/18	0	0.00	1	29.00	29.10	-1	18,671	-0.01%
2020/02/17	1	28.90	0	0.00	29.00	1	18,647	0.01%
2020/02/14	1	28.90	0	0.00	28.90	1	18,642	0.01%
2020/02/13	0	0.00	1	29.00	29.00	-1	18,620	-0.01%
2020/02/12	0	0.00	5.7	28.81	28.75	-5.7	18,683	-0.03%
2020/02/10	1	28.40	12	28.42	28.70	-11	18,861	-0.06%
2020/02/07	0	0.00	2.3	28.81	28.70	-2.3	18,737	-0.01%
2020/02/06	0	0.00	0.3	29.15	29.10	-0.3	18,665	0.00%
2020/02/05	0	0.00	153	28.73	28.85	-153	18,499	-0.83%	大賣/鉅額交易
2020/02/04	1	28.35	2	28.65	28.65	-1	18,357	-0.01%
2020/02/03	12.1	27.54	11	27.54	28.05	1.1	18,545	0.01%
2020/01/31	9	28.35	0	0.00	28.10	9	18,420	0.05%
2020/01/30	26	28.25	7	28.32	28.10	19	17,785	0.11%
2020/01/20	0	0.00	4	29.29	29.30	-4	16,237	-0.02%
2020/01/17	0	0.00	0.1	29.00	29.00	-0.1	15,991	0.00%
2020/01/16	0	0.00	1	28.75	28.85	-1	15,868	-0.01%
2020/01/15	3	28.60	0	0.00	28.60	3	15,794	0.02%
2020/01/14	0	0.00	2	28.83	28.65	-2	15,721	-0.01%
2020/01/13	1	28.45	2	28.28	28.55	-1	15,440	-0.01%
2020/01/10	0	0.00	71	28.09	28.10	-71	15,239	-0.47%
2020/01/09	2	27.95	5	27.95	27.90	-3	15,069	-0.02%
2020/01/08	0	0.00	50	27.71	27.70	-50	15,230	-0.33%
2020/01/07	3	27.70	2	27.70	27.80	1	15,216	0.01%
2020/01/06	6	27.82	0.3	27.90	27.80	5.7	15,294	0.04%
2019/12/31	2	27.90	3	27.90	27.90	-1	15,445	-0.01%
2019/12/27	1	27.90	0	0.00	27.95	1	15,529	0.01%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/25	0	0.00	1	27.95	27.90	-1	15,758	-0.01%
2019/12/24	1	27.90	0	0.00	27.90	1	15,911	0.01%
2019/12/23	1	27.75	0	0.00	27.90	1	15,950	0.01%
2019/12/18	1	27.75	1	27.85	27.85	0	15,907	0.00%
2019/12/17	0	0.00	13	27.60	27.75	-13	16,078	-0.08%
2019/12/13	10	27.50	0	0.00	27.55	10	16,073	0.06%
2019/12/11	0	0.00	1	27.30	27.30	-1	16,098	-0.01%
2019/12/10	0	0.00	2	27.25	27.30	-2	16,264	-0.01%
2019/12/09	2	27.15	5	27.20	27.25	-3	16,537	-0.02%
2019/12/06	3	27.15	0	0.00	27.15	3	17,030	0.02%
2019/12/05	1	27.25	0	0.00	27.15	1	17,289	0.01%
2019/12/03	0	0.00	1	27.40	27.35	-1	17,190	-0.01%
2019/12/02	3	27.15	3	27.15	27.25	0	17,201	0.00%
2019/11/29	1	27.00	0	0.00	27.05	1	17,281	0.01%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	1	27.15	0	0.00	27.30	1	17,356	0.01%
2019/11/25	8	27.23	0	0.00	27.15	8	16,797	0.05%
2019/11/22	3	27.20	0	0.00	27.30	3	16,888	0.02%
2019/11/20	5	27.40	0	0.00	27.55	5	16,831	0.03%
2019/11/19	0	0.00	13	27.59	27.65	-13	16,890	-0.08%
2019/11/18	1	27.35	1.6	27.52	27.50	-0.6	16,975	0.00%
2019/11/14	5	27.06	0	0.00	27.05	5	17,235	0.03%
2019/11/13	3	27.20	1	27.30	27.15	2	17,353	0.01%
2019/11/12	2.3	27.26	0	0.00	27.25	2.3	17,339	0.01%
2019/11/11	6	27.34	0	0.00	27.30	6	17,327	0.03%
2019/11/08	2	27.63	0.3	27.70	27.60	1.7	17,195	0.01%
2019/11/07	33	27.61	0	0.00	27.60	33	17,273	0.19%
2019/11/06	18	27.88	10	27.85	27.95	8	17,197	0.05%
2019/11/05	65	27.80	0	0.00	27.90	65	17,289	0.38%
2019/11/04	0.3	27.70	2	27.63	27.75	-1.7	17,563	-0.01%
2019/11/01	51	27.50	0	0.00	27.50	51	17,925	0.28%
2019/10/31	20	27.69	3	27.78	27.55	17	18,214	0.09%
2019/10/30	0	0.00	3	27.35	27.40	-3	18,214	-0.02%
2019/10/29	2	26.85	0	0.00	26.90	2	18,010	0.01%
2019/10/25	3	26.63	4	26.65	26.70	-1	18,649	-0.01%
2019/10/24	0	0.00	4	26.58	26.70	-4	19,125	-0.02%
2019/10/23	80	26.50	6	26.49	26.35	74	20,671	0.36%
2019/10/22	0	0.00	21	26.45	26.55	-21	21,359	-0.10%
2019/10/21	0	0.00	3	26.35	26.30	-3	21,715	-0.01%
2019/10/18	0	0.00	2	26.30	26.40	-2	22,047	-0.01%
2019/10/14	6	26.32	10	26.28	26.30	-4	22,065	-0.02%
2019/10/09	2	26.25	1	26.25	26.25	1	22,129	0.00%
2019/10/07	0	0.00	6	26.25	26.25	-6	22,494	-0.03%
2019/10/04	2	26.23	13	26.15	26.15	-11	22,638	-0.05%
2019/10/03	1	26.20	0	0.00	26.20	1	22,613	0.00%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	1	26.30	1	26.45	26.50	0	22,573	0.00%
2019/09/27	3	26.32	0	0.00	26.25	3	22,506	0.01%
2019/09/26	5	26.50	0	0.00	26.40	5	22,495	0.02%
2019/09/25	16	26.58	0	0.00	26.55	16	22,583	0.07%
2019/09/24	0	0.00	1	26.55	26.75	-1	22,930	0.00%
2019/09/23	4.5	26.74	12	26.75	26.60	-7.5	23,043	-0.03%
2019/09/19	4	26.44	0	0.00	26.60	4	22,928	0.02%
2019/09/18	0	0.00	2	26.50	26.60	-2	22,929	-0.01%
2019/09/17	8	26.21	0	0.00	26.35	8	22,955	0.03%
2019/09/16	4	26.29	0	0.00	26.35	4	23,115	0.02%
2019/09/11	0	0.00	4	26.56	26.55	-4	23,404	-0.02%
2019/09/10	0	0.00	16	26.38	26.50	-16	23,314	-0.07%
2019/09/09	0	0.00	704	25.90	25.95	-704	23,108	-3.05%	大賣/鉅額交易
2019/09/06	1	25.35	2	25.45	25.50	-1	23,148	0.00%
2019/09/05	2	25.28	10	25.45	25.35	-8	23,710	-0.03%
2019/09/04	1.2	25.50	1	25.35	25.30	0.2	25,069	0.00%
2019/09/03	12	25.72	7	25.60	25.50	5	26,001	0.02%
2019/08/30	3	25.20	1	25.05	25.25	2	26,219	0.01%
2019/08/29	2	24.85	0	0.00	24.95	2	26,212	0.01%
2019/08/28	5	24.97	2	24.98	24.95	3	26,278	0.01%
2019/08/27	1.2	25.00	0	0.00	24.90	1.2	26,610	0.00%
2019/08/26	1	24.70	0	0.00	24.75	1	26,731	0.00%
2019/08/23	2	24.88	0	0.00	24.95	2	27,028	0.01%
2019/08/22	0	0.00	10	25.00	24.85	-10	27,080	-0.04%
2019/08/21	13	25.02	5	25.00	25.00	8	27,472	0.03%
2019/08/19	5	25.50	2	25.40	25.40	3	27,585	0.01%
2019/08/14	20	25.08	0	0.00	25.05	20	28,148	0.07%
2019/08/13	5	25.00	0	0.00	24.95	5	28,151	0.02%
2019/08/12	4	25.23	0	0.00	25.15	4	28,133	0.01%
2019/08/08	15	25.24	101	25.15	25.25	-86	28,093	-0.31%	大賣/
2019/08/07	10	25.10	0	0.00	24.95	10	28,051	0.04%
2019/08/06	31	25.08	0	0.00	25.00	31	28,144	0.11%
2019/08/05	8	24.98	1	25.15	25.00	7	27,843	0.03%
2019/08/02	5	25.24	2	25.35	25.25	3	27,540	0.01%
2019/08/01	8	25.65	0	0.00	25.60	8	27,284	0.03%
2019/07/31	11	25.99	3	25.97	26.00	8	26,895	0.03%
2019/07/30	10	25.70	5	25.65	25.65	5	26,736	0.02%
2019/07/29	10	25.83	10	25.85	25.85	0	26,960	0.00%
2019/07/26	12	26.13	4	26.25	26.15	8	26,721	0.03%
2019/07/25	21	26.48	89	26.53	26.30	-68	26,367	-0.26%
2019/07/24	2	28.05	4	28.25	28.10	-2	24,865	-0.01%
2019/07/23	1	28.00	15	28.00	28.10	-14	24,492	-0.06%
2019/07/22	17	27.92	16	27.83	27.95	1	24,260	0.00%
2019/07/19	0	0.00	24	27.42	27.50	-24	23,851	-0.10%
2019/07/18	2	27.13	50	27.25	27.20	-48	23,830	-0.20%
2019/07/17	2	27.18	2	27.28	27.15	0	23,844	0.00%
2019/07/15	0	0.00	100	27.40	27.50	-100	23,605	-0.42%
2019/07/12	0	0.00	8	27.31	27.35	-8	23,437	-0.03%
2019/07/11	0	0.00	53	26.95	27.20	-53	23,233	-0.23%
2019/07/10	3	26.47	0	0.00	26.50	3	22,762	0.01%
2019/07/09	10	26.30	40	26.35	26.20	-30	22,823	-0.13%
2019/07/05	0	0.00	2	26.48	26.45	-2	23,175	-0.01%
2019/07/04	2	26.40	10	26.40	26.40	-8	23,236	-0.03%
2019/07/03	24	25.89	28	25.87	26.10	-4	23,491	-0.02%
2019/07/02	3	25.83	2	25.85	25.90	1	23,672	0.00%
2019/07/01	5	25.84	0	0.00	26.00	5	23,789	0.02%
2019/06/28	4	26.03	0	0.00	26.00	4	23,488	0.02%
2019/06/27	0	0.00	3	26.38	26.35	-3	23,380	-0.01%
2019/06/24	20	26.35	40	26.34	26.50	-20	23,674	-0.08%
2019/06/21	0	0.00	3	26.23	26.25	-3	23,732	-0.01%
2019/06/20	0	0.00	1	26.25	26.30	-1	23,667	0.00%
2019/06/19	30	26.20	30	26.30	26.35	0	23,701	0.00%
2019/06/17	0	0.00	10	26.25	25.90	-10	23,709	-0.04%
2019/06/13	27	25.54	2	25.60	25.55	25	24,075	0.10%
2019/06/12	36	25.61	4	25.60	25.80	32	23,782	0.13%
2019/06/11	24	26.71	21	27.27	26.55	3	22,365	0.01%
2019/06/05	25	27.29	0	0.00	27.25	25	21,017	0.12%
2019/06/04	3	27.10	0	0.00	27.40	3	20,989	0.01%
2019/06/03	55	27.00	3	27.12	27.20	52	21,008	0.25%
2019/05/30	0	0.00	17	26.97	27.20	-17	20,292	-0.08%
2019/05/29	0	0.00	6	26.59	26.60	-6	20,092	-0.03%
2019/05/22	107	26.01	5	25.95	26.05	102	19,294	0.53%	大買/鉅額交易
2019/05/21	6	26.36	24	26.09	26.20	-18	19,193	-0.09%
2019/05/17	0	0.00	5	25.25	25.15	-5	18,585	-0.03%
2019/05/16	0	0.00	11	25.20	25.10	-11	18,606	-0.06%
2019/05/14	10	25.15	5.6	25.12	25.00	4.4	18,916	0.02%
2019/05/13	5	25.05	15	25.00	25.20	-10	18,807	-0.05%
2019/05/09	0.4	25.05	0	0.00	25.00	0.4	18,933	0.00%
2019/05/07	51	25.13	5	25.10	25.15	46	18,793	0.24%
2019/05/06	3	24.97	0	0.00	25.00	3	18,814	0.02%
2019/05/03	5	25.29	0	0.00	25.30	5	18,468	0.03%
2019/05/02	1	25.50	10	25.50	25.50	-9	18,253	-0.05%
2019/04/30	2	25.30	5	25.35	25.35	-3	18,221	-0.02%
2019/04/29	0	0.00	6	25.30	25.40	-6	18,211	-0.03%
2019/04/26	0	0.00	2	24.70	24.75	-2	17,998	-0.01%
2019/04/23	0	0.00	1	24.20	24.25	-1	17,987	-0.01%
2019/04/22	0	0.00	10	24.17	24.20	-10	17,908	-0.06%
2019/04/18	60	23.94	5	23.96	24.00	55	18,171	0.30%
2019/04/17	50	23.95	13	23.99	23.95	37	18,505	0.20%
2019/04/16	25.5	23.91	1	23.95	23.90	24.5	18,657	0.13%
2019/04/15	51	23.75	0	0.00	24.00	51	18,807	0.27%
2019/04/12	6	23.73	0	0.00	23.85	6	18,693	0.03%
2019/04/11	4	23.86	0	0.00	23.90	4	18,397	0.02%
2019/04/09	11	23.92	0	0.00	24.00	11	18,336	0.06%
2019/04/08	2	24.05	0	0.00	23.95	2	18,029	0.01%
2019/04/02	2	23.85	0	0.00	24.00	2	17,400	0.01%
2019/04/01	0	0.00	1	23.90	23.85	-1	17,289	-0.01%
2019/03/29	0	0.00	2	23.75	23.75	-2	17,047	-0.01%
2019/03/28	1	23.40	2	23.60	23.60	-1	16,965	-0.01%
2019/03/27	10	23.45	0	0.00	23.45	10	16,785	0.06%
2019/03/26	9	23.52	0	0.00	23.55	9	16,543	0.05%
2019/03/25	1	23.45	1	23.45	23.45	0	16,759	0.00%
2019/03/22	5	23.55	2	23.50	23.60	3	16,503	0.02%
2019/03/21	2	23.15	0	0.00	23.35	2	16,257	0.01%
2019/03/20	0	0.00	4.3	23.28	23.30	-4.3	16,136	-0.03%
2019/03/19	1	23.20	4	23.24	23.30	-3	15,773	-0.02%
2019/03/18	13	23.09	14	23.10	23.10	-1	15,502	-0.01%
2019/03/15	5	22.50	2	22.50	22.50	3	14,950	0.02%
2019/03/13	10	22.30	15	22.40	22.40	-5	15,168	-0.03%
2019/03/11	12	22.13	2	22.10	22.10	10	15,236	0.07%
2019/03/08	2	22.10	0	0.00	22.10	2	15,446	0.01%
2019/03/07	0	0.00	2	22.35	22.20	-2	15,604	-0.01%
2019/03/06	0	0.00	10	22.20	22.20	-10	15,520	-0.06%
2019/02/21	2	21.83	0	0.00	21.80	2	15,713	0.01%
2019/02/20	1	21.75	0	0.00	21.80	1	15,837	0.01%
2019/02/19	11	21.65	0	0.00	21.60	11	15,772	0.07%
2019/02/18	0	0.00	2	21.70	21.70	-2	15,793	-0.01%
2019/02/15	3	21.60	2	21.80	21.55	1	15,757	0.01%
2019/02/14	0	0.00	5	21.88	21.80	-5	15,741	-0.03%
2019/02/13	0	0.00	2	21.80	21.90	-2	15,671	-0.01%
2019/02/12	0	0.00	1	21.55	21.60	-1	15,307	-0.01%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/30	10	21.30	1	21.40	21.35	9	15,373	0.06%
2019/01/29	0	0.00	20	21.33	21.25	-20	15,262	-0.13%
2019/01/24	21	21.10	0	0.00	21.15	21	15,386	0.14%
2019/01/23	10	21.15	0	0.00	21.15	10	15,689	0.06%
2019/01/22	0	0.00	2	21.30	21.35	-2	15,855	-0.01%
2019/01/21	0	0.00	20	21.35	21.40	-20	16,139	-0.12%
2019/01/17	50	20.92	0	0.00	20.95	50	16,698	0.30%
2019/01/16	1	20.95	2	21.10	21.00	-1	17,012	-0.01%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/11	10	20.95	0	0.00	21.00	10	17,687	0.06%
2019/01/10	20	20.75	0	0.00	20.90	20	17,599	0.11%
2019/01/09	0	0.00	110	20.75	20.70	-110	17,810	-0.62%	大賣/鉅額交易
2019/01/04	20	20.10	0	0.00	20.20	20	18,456	0.11%
2019/01/02	20	20.10	0	0.00	20.10	20	19,757	0.10%
2018/12/28	5	20.10	1	20.10	20.10	4	19,901	0.02%
2018/12/26	2	20.00	0	20.10	20.00	2	20,202	0.01%
2018/12/25	5	20.00	0	0.00	20.05	5	20,285	0.02%
2018/12/24	1	20.00	0	0.00	20.20	1	20,467	0.00%
2018/12/20	0.2	20.15	1	20.20	20.05	-0.8	20,632	0.00%
2018/12/19	12	20.05	0.1	20.20	20.20	11.9	20,630	0.06%
2018/12/18	3	20.15	0	0.00	20.05	3	20,689	0.01%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/12	2	20.33	0	0.00	20.45	2	20,676	0.01%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	3	20.27	0	0.00	20.20	3	20,823	0.01%
2018/12/07	103.2	20.45	0	0.00	20.35	103.2	20,881	0.49%	大買/鉅額交易
2018/12/06	5	20.46	0	0.00	20.45	5	20,842	0.02%
2018/12/05	3	20.65	0	0.00	20.65	3	20,622	0.01%
2018/12/04	5	20.90	0	0.00	20.90	5	20,671	0.02%
2018/12/03	0	0.00	1	21.00	21.00	-1	21,048	0.00%
2018/11/29	12.3	20.74	0	0.00	20.65	12.3	20,923	0.06%
2018/11/28	1	20.70	40	20.80	20.75	-39	20,813	-0.19%
2018/11/27	7	20.69	2	20.70	20.70	5	20,751	0.02%
2018/11/26	4	20.83	20	20.90	20.75	-16	20,769	-0.08%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	4	21.03	1	21.00	21.00	3	20,952	0.01%
2018/11/16	1	21.10	0	0.00	21.30	1	20,940	0.00%
2018/11/15	3	21.02	20	21.25	21.25	-17	21,101	-0.08%
2018/11/14	0	0.00	20	21.15	21.25	-20	21,141	-0.09%
2018/11/13	1	20.80	0	0.00	21.10	1	21,146	0.00%
2018/11/12	0	0.00	0	21.20	21.10	0	21,230	0.00%
2018/11/08	0	0.00	20	21.35	21.35	-20	21,427	-0.09%
2018/11/07	0	0.00	5.3	21.06	21.10	-5.3	21,259	-0.02%
2018/11/05	0	0.00	31	20.73	20.90	-31	21,271	-0.15%
2018/11/02	0	0.00	10	20.45	20.95	-10	21,327	-0.05%
2018/11/01	2	20.33	0	0.00	20.35	2	21,475	0.01%
2018/10/31	1	20.40	43	20.23	20.50	-42	21,654	-0.19%
2018/10/30	10	19.85	5	19.68	19.85	5	21,381	0.02%
2018/10/29	13	19.72	0	0.00	19.60	13	21,457	0.06%
2018/10/25	5	19.97	0	0.00	19.95	5	20,989	0.02%
2018/10/24	17	20.10	0	0.00	20.40	17	20,864	0.08%
2018/10/23	9	20.54	0	0.00	20.55	9	20,596	0.04%
2018/10/22	1	20.90	0	0.00	20.90	1	20,634	0.00%
2018/10/19	3	21.12	1	21.05	21.20	2	21,371	0.01%
2018/10/18	0	0.00	2	21.33	21.30	-2	21,953	-0.01%
2018/10/17	3	21.20	0	0.00	21.30	3	22,288	0.01%
2018/10/16	22	21.23	0	0.00	21.25	22	22,707	0.10%
2018/10/15	3	21.45	36	21.43	21.50	-33	22,810	-0.14%
2018/10/12	3	21.45	33	21.69	21.75	-30	22,725	-0.13%
2018/10/11	82	21.61	0	0.00	21.60	82	22,514	0.36%
2018/10/09	0	0.00	2	22.35	22.35	-2	21,684	-0.01%
2018/10/05	6	22.05	0	0.00	22.05	6	21,648	0.03%
2018/10/04	7	22.26	0	0.00	22.20	7	21,719	0.03%
2018/10/03	0.1	22.40	0	0.00	22.30	0.1	21,664	0.00%
2018/10/01	0	0.00	0.4	22.60	22.60	-0.4	21,737	0.00%
2018/09/28	1	22.50	0	0.00	22.55	1	21,924	0.00%
2018/09/27	2	22.50	0	0.00	22.50	2	21,937	0.01%
2018/09/26	4	22.73	0	0.00	22.55	4	21,787	0.02%
2018/09/25	2	22.65	20	22.70	22.75	-18	21,931	-0.08%
2018/09/21	20	22.55	48	22.59	22.65	-28	21,926	-0.13%
2018/09/20	4	22.25	2	22.25	22.20	2	21,815	0.01%
2018/09/17	2	22.30	0	0.00	22.30	2	22,111	0.01%
2018/09/10	1.8	22.22	0	0.00	22.30	1.8	24,379	0.01%
2018/09/07	0	0.00	5	22.47	22.30	-5	24,644	-0.02%
2018/09/06	1	22.05	2	22.10	22.00	-1	24,498	0.00%
2018/09/05	1	22.30	10	22.35	22.25	-9	24,306	-0.04%
2018/09/04	3	22.45	0.3	22.50	22.45	2.7	24,389	0.01%
2018/09/03	0	0.00	10	22.45	22.45	-10	24,495	-0.04%
2018/08/31	10	22.45	0	0.00	22.60	10	24,580	0.04%
2018/08/30	3	22.37	2	22.35	22.45	1	24,596	0.00%
2018/08/27	1.5	22.25	0	0.00	22.25	1.5	24,877	0.01%
2018/08/24	0	0.00	1	22.20	22.25	-1	25,024	0.00%
2018/08/23	0	0.00	4	22.40	22.35	-4	26,130	-0.02%
2018/08/22	0	0.00	2	22.20	22.25	-2	26,468	-0.01%
2018/08/21	0	0.00	28	21.99	22.00	-28	26,256	-0.11%
2018/08/15	1	21.65	5	21.62	21.55	-4	26,034	-0.02%
2018/08/14	32	21.65	0	0.00	21.70	32	26,005	0.12%
2018/08/13	0	0.00	3.4	21.58	21.60	-3.4	26,031	-0.01%
2018/08/10	4	21.80	0	0.00	21.80	4	25,809	0.02%
2018/08/09	10	21.90	0	0.00	21.70	10	25,901	0.04%
2018/08/07	0	0.00	2	21.90	21.65	-2	25,626	-0.01%
2018/08/02	5	21.25	0	0.00	21.25	5	25,593	0.02%
2018/07/27	1	21.00	0	0.00	20.95	1	25,593	0.00%
2018/07/26	5	20.99	7	20.96	21.10	-2	25,359	-0.01%
2018/07/25	1	22.40	50	22.42	22.45	-49	24,594	-0.20%
2018/07/24	15	22.38	57.4	22.20	22.35	-42.4	24,225	-0.18%
2018/07/23	0	0.00	62.3	22.09	22.20	-62.3	23,943	-0.26%
2018/07/19	5	21.80	43	21.80	21.80	-38	23,401	-0.16%
2018/07/13	0	0.00	30	21.75	21.80	-30	23,181	-0.13%
2018/07/12	1	21.30	0	0.00	21.65	1	22,993	0.00%
2018/07/11	0	0.00	31	21.25	21.25	-31	22,821	-0.14%
2018/07/10	0	0.00	45	21.20	21.15	-45	22,723	-0.20%
2018/07/06	0	0.00	7	20.90	20.95	-7	22,809	-0.03%
2018/07/04	10	21.00	0	0.00	20.90	10	23,080	0.04%
2018/07/03	2	21.15	0	0.00	20.95	2	23,244	0.01%
2018/06/28	10	20.90	0	0.00	20.90	10	23,018	0.04%
2018/06/25	0	0.00	40	21.20	21.15	-40	22,765	-0.18%
2018/06/22	0	0.00	2	20.95	20.90	-2	22,187	-0.01%
2018/06/21	3	21.00	0	0.00	21.05	3	21,835	0.01%
2018/06/20	22.2	21.19	31.1	21.30	21.20	-9	21,448	-0.04%
2018/06/19	1	21.20	0	0.00	21.20	1	21,255	0.00%
2018/06/13	2	21.85	4	21.85	21.75	-2	20,651	-0.01%
2018/06/12	1	21.90	20	21.95	21.95	-19	20,943	-0.09%
2018/06/11	3	21.95	80	21.90	21.90	-77	20,742	-0.37%
2018/06/06	0	0.00	112	21.60	21.80	-112	20,481	-0.55%	大賣/鉅額交易
2018/06/05	0	0.00	65	21.31	21.50	-65	20,094	-0.32%
2018/06/04	0	0.00	50	21.22	21.25	-50	19,888	-0.25%
2018/06/01	0	0.00	3	20.95	21.10	-3	19,806	-0.02%
2018/05/30	4	21.03	0	0.00	21.00	4	18,518	0.02%
2018/05/25	2	21.20	0	0.00	21.15	2	18,447	0.01%
2018/05/24	5	21.15	0	0.00	21.20	5	18,530	0.03%
2018/05/23	0	0.00	5	21.20	21.15	-5	18,745	-0.03%
2018/05/16	4	21.06	0	0.00	21.10	4	19,724	0.02%
2018/05/15	1	21.25	0	0.00	21.15	1	20,236	0.00%
2018/05/14	1	20.95	10	21.25	21.20	-9	21,219	-0.04%
2018/05/08	10	20.70	0	0.00	20.70	10	20,609	0.05%
2018/05/04	0	0.00	4	20.55	20.70	-4	20,229	-0.02%
2018/05/03	1	20.60	0	0.00	20.55	1	19,964	0.01%
2018/05/02	1	20.80	5	20.95	20.85	-4	19,853	-0.02%
2018/04/30	2	20.95	15	20.95	21.00	-13	19,823	-0.07%
2018/04/26	0	0.00	0.6	20.50	20.55	-0.6	19,337	0.00%
2018/04/25	0	0.00	33	20.10	20.25	-33	18,756	-0.18%
2018/04/23	5	20.17	0	0.00	20.15	5	18,664	0.03%
2018/04/20	0	0.00	1	20.25	20.35	-1	18,459	-0.01%
2018/04/17	17	20.06	2	20.00	20.05	15	18,418	0.08%
2018/04/16	10	20.05	0	0.00	20.15	10	18,419	0.05%
2018/04/13	13	20.07	0	0.00	20.05	13	18,429	0.07%
2018/04/03	1	19.40	0	0.00	19.45	1	18,393	0.01%
2018/03/30	1	19.60	300	19.50	19.50	-299	18,148	-1.65%	大賣/鉅額交易
2018/03/28	1	19.45	0	0.00	19.50	1	17,940	0.01%
2018/03/27	1,140	19.45	0	0.00	19.45	1,140	17,863	6.38%	大買/鉅額交易
2018/03/26	3	19.35	0	0.00	19.35	3	17,556	0.02%
2018/03/23	15	19.37	0	0.00	19.40	15	17,404	0.09%
2018/03/22	1,080	19.61	5	19.65	19.60	1,075	17,160	6.26%	大買/鉅額交易
2018/03/19	0	0.00	1	19.50	19.60	-1	17,095	-0.01%
2018/03/16	13	19.31	0	0.00	19.30	13	16,798	0.08%
2018/03/15	2	19.40	0	0.00	19.35	2	16,415	0.01%
2018/03/08	7	19.31	0	0.00	19.35	7	16,711	0.04%
2018/02/23	0	0.00	8	19.33	19.30	-8	16,730	-0.05%
2018/02/22	1	19.20	5	19.20	19.30	-4	17,184	-0.02%
2018/02/12	0	0.00	16	18.80	18.80	-16	17,075	-0.09%
2018/02/09	1	18.75	0	0.00	18.70	1	16,791	0.01%
2018/02/07	11	18.75	10.6	18.99	18.65	0.4	16,492	0.00%
2018/02/06	23	18.63	2	18.58	18.50	21	16,036	0.13%
2018/02/05	1	19.15	0	0.00	19.10	1	14,890	0.01%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	5	19.30	0	0.00	19.30	5	14,652	0.03%
2018/01/29	0	0.00	1	19.50	19.50	-1	14,592	-0.01%
2018/01/26	0	0.00	1	19.40	19.45	-1	14,560	-0.01%
2018/01/25	2	19.40	1	19.45	19.50	1	14,466	0.01%
2018/01/24	11	19.36	0	0.00	19.45	11	14,371	0.08%
2018/01/23	0	0.00	3	19.50	19.55	-3	14,207	-0.02%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/17	6	19.40	0	0.00	19.50	6	14,104	0.04%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	7	19.52	0	0.00	19.50	7	13,804	0.05%
2018/01/11	3	19.45	0	0.00	19.55	3	13,433	0.02%
2018/01/08	50	19.55	315	19.48	19.60	-265	13,493	-1.96%	大賣/鉅額交易
2018/01/05	2	19.25	0	0.00	19.35	2	13,108	0.02%
2018/01/04	3	19.27	4	19.25	19.30	-1	13,178	-0.01%
2018/01/03	0	0.00	4.4	19.15	19.35	-4.4	13,256	-0.03%