玉山金 (2884)-群益金鼎-高雄券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.35
漲跌
▲0.30
漲幅
+1.11%
成交量
59,810張
產業
上市金融類股
3213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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	26.90	0	0.00	27.35	1	21,646	0.00%
2024/11/20	5	27.10	1.1	27.16	27.05	3.9	20,916	0.02%
2024/11/19	13.1	26.93	0	0.00	27.10	13.1	19,862	0.07%
2024/11/18	12	26.94	60	27.00	27.15	-48	18,827	-0.25%
2024/11/15	0	0.00	1	26.90	26.85	-1	18,125	-0.01%
2024/11/14	4.3	26.77	20.3	26.85	26.70	-16	17,992	-0.09%
2024/11/13	1.5	27.05	0.1	27.15	27.10	1.4	17,725	0.01%
2024/11/12	4	27.01	0	0.00	27.15	4	17,893	0.02%
2024/11/07	21.8	27.41	8	27.40	27.40	13.8	18,494	0.07%
2024/11/06	2.1	27.21	0	0.00	27.05	2.1	18,659	0.01%
2024/11/05	0.1	27.30	3	27.20	27.30	-2.9	18,890	-0.02%
2024/11/04	0	0.00	11	27.26	27.35	-11	19,382	-0.06%
2024/11/01	30.1	26.77	1	26.95	26.85	29.1	20,312	0.14%
2024/10/30	5	27.40	1	27.25	27.40	4	20,091	0.02%
2024/10/29	2.1	27.19	30	27.20	27.30	-27.9	20,367	-0.14%
2024/10/28	6.1	27.51	6.2	27.65	27.50	-0.1	20,578	0.00%
2024/10/25	6.1	27.70	1	27.70	27.65	5.1	21,092	0.02%
2024/10/24	2	27.80	0	0.00	27.85	2	21,866	0.01%
2024/10/23	1	27.90	4	28.00	27.90	-3	23,000	-0.01%
2024/10/22	2	28.15	4	28.18	28.20	-2	23,654	-0.01%
2024/10/18	0	0.00	11.4	28.70	28.80	-11.4	24,720	-0.05%
2024/10/17	0.1	28.30	0	0.00	28.25	0.1	25,238	0.00%
2024/10/16	0	0.00	16	28.35	28.35	-16	25,827	-0.06%
2024/10/15	15	28.50	1	28.35	28.65	14	26,109	0.05%
2024/10/14	0	28.15	1	28.30	28.30	-1	26,307	0.00%
2024/10/11	0	0.00	10	28.10	28.15	-10	26,491	-0.04%
2024/10/09	0	28.05	3	28.15	28.05	-3	26,719	-0.01%
2024/10/08	2	27.80	0	0.00	27.95	2	26,967	0.01%
2024/10/07	0	27.90	0	0.00	28.10	0	27,092	0.00%
2024/10/04	7.2	28.03	1.5	28.17	28.00	5.7	27,123	0.02%
2024/10/01	1.5	28.49	5	28.30	28.65	-3.5	26,858	-0.01%
2024/09/30	0	28.24	0.5	28.20	28.05	-0.5	26,927	0.00%
2024/09/27	1	28.45	3.3	28.78	28.30	-2.3	27,077	-0.01%
2024/09/26	3	28.55	2	28.60	28.65	1	26,996	0.00%
2024/09/25	0	28.45	0.2	28.40	28.50	-0.2	26,988	0.00%
2024/09/24	0	0.00	0.1	28.45	28.50	-0.1	27,074	0.00%
2024/09/23	56	28.35	9.1	28.26	28.40	46.9	27,230	0.17%
2024/09/20	9.5	28.04	2	28.00	28.20	7.5	27,312	0.03%
2024/09/18	0.1	27.80	5	27.85	27.85	-4.9	27,325	-0.02%
2024/09/16	3	27.72	0.1	27.80	27.70	2.9	27,622	0.01%
2024/09/13	0.9	27.75	0	0.00	27.80	0.9	27,818	0.00%
2024/09/12	0	0.00	0.4	27.63	27.70	-0.4	28,295	0.00%
2024/09/10	4	27.90	7	27.84	27.95	-3	28,441	-0.01%
2024/09/09	0	0.00	3	27.37	27.90	-3	28,254	-0.01%
2024/09/06	0	27.30	0.1	27.35	27.50	-0.1	28,154	0.00%
2024/09/04	5	27.12	2	27.10	27.25	3	28,333	0.01%
2024/09/03	0.2	28.00	0	0.00	27.65	0.2	28,137	0.00%
2024/08/30	1.5	27.97	4	28.00	28.20	-2.5	28,505	-0.01%
2024/08/29	1.8	27.88	0	0.00	27.95	1.8	28,306	0.01%
2024/08/27	1	27.85	0	0.00	27.90	1	30,682	0.00%
2024/08/26	5	27.80	20	27.80	27.90	-15	30,998	-0.05%
2024/08/23	0.1	27.30	0	0.00	27.40	0.1	31,165	0.00%
2024/08/21	15	27.25	0	0.00	27.35	15	31,623	0.05%
2024/08/19	5.1	27.20	1	27.25	27.15	4.1	32,949	0.01%
2024/08/16	0	0.00	3	27.22	27.30	-3	33,710	-0.01%
2024/08/15	2.8	26.88	15	27.00	26.70	-12.2	34,426	-0.04%
2024/08/14	0.3	27.25	5	27.10	27.25	-4.7	35,510	-0.01%
2024/08/13	0	0.00	10	26.85	26.80	-10	36,429	-0.03%
2024/08/12	10	27.00	9	27.08	27.00	1	36,545	0.00%
2024/08/09	10.1	26.45	7	26.20	26.65	3.1	36,425	0.01%
2024/08/08	0.2	26.05	0	0.00	25.80	0.2	36,014	0.00%
2024/08/07	12.8	25.88	2	25.70	25.90	10.8	35,903	0.03%
2024/08/06	32	25.66	2	25.80	25.75	30	35,931	0.08%
2024/08/05	14.1	25.59	44.1	25.62	25.35	-30	35,513	-0.08%
2024/08/02	16	26.25	0	0.00	26.45	16	34,697	0.05%
2024/08/01	14	26.50	0	0.00	26.65	14	34,521	0.04%
2024/07/31	17	26.35	5	26.60	26.55	12	34,624	0.03%
2024/07/30	17.4	26.24	37	26.22	26.25	-19.6	34,344	-0.06%
2024/07/29	12.1	26.87	6	26.75	26.70	6.1	33,901	0.02%
2024/07/26	31	27.10	3	27.35	27.00	28	33,348	0.08%
2024/07/23	2	29.85	0	0.00	29.80	2	32,615	0.01%
2024/07/22	4	29.54	0	0.00	29.70	4	31,924	0.01%
2024/07/19	4	30.15	20	30.15	30.25	-16	31,416	-0.05%
2024/07/18	15	30.34	175.6	30.09	30.45	-160.6	30,911	-0.52%	大賣/鉅額交易
2024/07/17	6	29.98	101	30.03	30.05	-95	30,308	-0.31%	大賣/
2024/07/15	0	29.85	50	30.00	30.00	-50	29,944	-0.17%
2024/07/12	6	29.80	30	29.85	29.90	-24	29,800	-0.08%
2024/07/11	1	29.70	4	29.73	29.85	-3	29,938	-0.01%
2024/07/10	1	29.45	21	29.40	29.60	-20	30,359	-0.07%
2024/07/09	2	29.23	60	29.22	29.25	-58	30,202	-0.19%
2024/07/08	0	29.20	0	0.00	29.25	0	30,075	0.00%
2024/07/05	12	29.16	0	0.00	29.25	12	29,962	0.04%
2024/07/04	0	0.00	0.2	29.10	29.25	-0.2	30,026	0.00%
2024/07/03	10	28.95	0	0.00	29.05	10	29,942	0.03%
2024/06/28	0	28.80	0	0.00	28.55	0	30,067	0.00%
2024/06/27	6	28.48	0	0.00	28.60	6	29,873	0.02%
2024/06/26	4	28.70	2	28.90	28.80	2	29,720	0.01%
2024/06/25	0	0.00	100	29.00	29.10	-100	29,742	-0.34%
2024/06/24	10	28.75	0	0.00	29.00	10	29,648	0.03%
2024/06/21	1	28.85	1.8	28.90	28.90	-0.8	29,922	0.00%
2024/06/20	1	28.90	10	28.85	29.00	-9	29,718	-0.03%
2024/06/19	2	28.95	2	28.98	28.95	0	29,989	0.00%
2024/06/14	0	0.00	0.2	28.70	28.75	-0.2	30,207	0.00%
2024/06/13	0.1	28.71	0	0.00	28.70	0.1	30,815	0.00%
2024/06/07	0	0.00	5	28.95	28.95	-5	31,721	-0.02%
2024/06/06	0	28.60	7	28.84	28.85	-7	31,698	-0.02%
2024/06/05	0	0.00	22	28.43	28.60	-22	31,635	-0.07%
2024/06/04	0	0.00	3	28.50	28.35	-3	31,708	-0.01%
2024/06/03	8	28.36	7	28.75	28.60	1	31,681	0.00%
2024/05/31	0	0.00	49	28.65	28.60	-49	31,204	-0.16%
2024/05/30	5	27.85	0	0.00	27.70	5	29,475	0.02%
2024/05/29	7	28.07	0	0.00	27.90	7	29,317	0.02%
2024/05/27	3	28.12	2.1	28.58	28.65	0.9	29,542	0.00%
2024/05/24	2.1	28.32	1	28.40	28.30	1.1	29,801	0.00%
2024/05/23	10.1	28.37	6.8	28.31	28.65	3.3	29,765	0.01%
2024/05/22	25	28.55	2.4	28.64	28.50	22.6	28,969	0.08%
2024/05/21	5	28.74	15	29.10	28.85	-10	28,352	-0.04%
2024/05/20	18	29.12	7.4	29.25	29.40	10.6	27,499	0.04%
2024/05/17	0	0.00	106.8	28.41	29.00	-106.8	26,294	-0.41%	大賣/鉅額交易
2024/05/16	1	28.25	0	0.00	28.30	1	25,180	0.00%
2024/05/15	3	28.12	11.5	28.24	28.00	-8.5	24,945	-0.03%
2024/05/14	1	28.00	3	28.00	27.90	-2	25,005	-0.01%
2024/05/13	0	0.00	10	28.43	28.30	-10	25,333	-0.04%
2024/05/10	13	28.28	9	28.30	28.50	4	25,250	0.02%
2024/05/09	4	28.00	0.1	28.10	27.90	3.9	25,063	0.02%
2024/05/08	5	28.09	0	0.00	28.25	5	24,971	0.02%
2024/05/07	15.5	28.00	2	28.05	28.20	13.5	24,922	0.05%
2024/05/06	3	28.05	12	27.85	28.10	-9	24,685	-0.04%
2024/05/03	2	27.65	20	27.73	27.60	-18	24,200	-0.07%
2024/05/02	0	0.00	20	27.75	27.45	-20	24,077	-0.08%
2024/04/30	1	27.65	2	27.50	27.40	-1	24,007	0.00%
2024/04/29	0	0.00	8	27.54	27.65	-8	23,856	-0.03%
2024/04/26	0	0.00	4	27.08	27.10	-4	23,407	-0.02%
2024/04/25	9	26.96	0	0.00	27.15	9	23,519	0.04%
2024/04/23	0	0.00	15	27.05	27.20	-15	23,582	-0.06%
2024/04/22	10	27.05	0	0.00	27.05	10	23,508	0.04%
2024/04/19	0	0.00	1	26.45	26.55	-1	23,286	0.00%
2024/04/18	1.2	26.89	8	26.84	27.00	-6.8	22,782	-0.03%
2024/04/17	9	26.27	4.2	26.50	26.50	4.8	22,603	0.02%
2024/04/16	14	26.49	36.1	26.30	26.30	-22.1	22,238	-0.10%
2024/04/15	0	0.00	6.3	26.95	27.05	-6.3	21,578	-0.03%
2024/04/12	0	0.00	7	27.01	27.10	-7	21,487	-0.03%
2024/04/11	0.4	27.15	11.2	27.18	27.25	-10.8	21,342	-0.05%
2024/04/10	1	27.20	1	27.30	27.15	0	21,272	0.00%
2024/04/09	2.6	27.13	59.4	27.15	27.30	-56.8	21,201	-0.27%
2024/04/08	0	0.00	7.8	26.99	27.15	-7.8	21,091	-0.04%
2024/04/03	27	27.08	0.3	27.00	26.90	26.7	20,964	0.13%
2024/04/02	21	27.20	0	0.00	27.30	21	20,732	0.10%
2024/04/01	14	27.25	0	0.00	27.35	14	20,725	0.07%
2024/03/28	0	0.00	5	27.15	27.15	-5	20,438	-0.02%
2024/03/27	1.1	27.11	0	0.00	27.20	1.1	20,255	0.01%
2024/03/26	20	27.08	88	27.25	27.35	-68	20,157	-0.34%
2024/03/25	0	0.00	0.4	27.25	27.05	-0.4	19,831	0.00%
2024/03/22	6	27.08	19	27.12	27.10	-13	19,769	-0.07%
2024/03/21	0.5	26.50	1	26.85	26.75	-0.5	19,355	0.00%
2024/03/20	13	26.56	2.3	26.43	26.50	10.7	19,372	0.06%
2024/03/19	1	26.55	0.1	26.40	26.55	0.9	19,384	0.00%
2024/03/18	8	26.43	5	26.70	26.50	3	19,138	0.02%
2024/03/15	10.3	25.98	4.1	26.01	26.20	6.3	18,545	0.03%
2024/03/14	22	25.96	7	26.01	26.05	15	17,906	0.08%
2024/03/13	1	25.65	0	0.00	25.70	1	17,429	0.01%
2024/03/12	2	25.55	1	25.65	25.65	1	17,248	0.01%
2024/03/11	1	25.30	2	25.43	25.50	-1	17,255	-0.01%
2024/03/08	13	25.30	17.4	25.30	25.30	-4.4	17,111	-0.03%
2024/03/07	1	25.30	16.1	25.41	25.40	-15.1	16,848	-0.09%
2024/03/06	0	0.00	1	25.40	25.40	-1	16,754	-0.01%
2024/03/05	2	25.33	2	25.38	25.30	0	17,078	0.00%
2024/03/04	0.2	25.35	13	25.35	25.35	-12.8	17,106	-0.08%
2024/03/01	2	25.18	0	0.00	25.35	2	17,143	0.01%
2024/02/29	5	25.25	4	25.26	25.25	1	17,045	0.01%
2024/02/27	12	25.04	32.4	25.00	25.10	-20.4	16,349	-0.12%
2024/02/26	2	24.33	5.5	24.36	24.35	-3.5	15,680	-0.02%
2024/02/23	12	24.47	17	24.50	24.40	-5	15,393	-0.03%
2024/02/22	3	24.57	60	24.50	24.50	-57	15,548	-0.37%
2024/02/21	2	24.68	0	0.00	24.65	2	15,462	0.01%
2024/02/20	11	24.80	20	24.80	24.75	-9	15,474	-0.06%
2024/02/19	36	24.79	1.1	24.75	24.80	34.9	15,942	0.22%
2024/02/16	3.1	24.64	0.3	24.70	24.65	2.8	16,164	0.02%
2024/02/15	0	0.00	11	24.66	24.65	-11	16,245	-0.07%
2024/02/05	23	24.51	0	0.00	24.50	23	16,018	0.14%
2024/02/02	0	0.00	1	24.85	24.85	-1	15,635	-0.01%
2024/01/30	5	24.80	0	0.00	24.75	5	15,642	0.03%
2024/01/29	1	24.90	0.1	24.95	25.00	0.9	15,754	0.01%
2024/01/26	0	0.00	1	24.80	24.85	-1	15,870	-0.01%
2024/01/25	2	24.60	0	0.00	24.65	2	15,891	0.01%
2024/01/24	15.1	24.63	0	0.00	24.65	15.1	15,832	0.10%
2024/01/23	0	0.00	0.6	24.70	24.65	-0.6	15,780	0.00%
2024/01/22	9	24.58	1	24.60	24.55	8	15,738	0.05%
2024/01/19	6	24.63	0	0.00	24.70	6	15,569	0.04%
2024/01/18	5	24.63	0	24.65	24.55	5	15,506	0.03%
2024/01/17	18	24.74	1	24.70	24.60	17	15,396	0.11%
2024/01/16	6.3	25.03	0	0.00	25.00	6.3	15,148	0.04%
2024/01/15	2	25.35	0	0.00	25.40	2	14,957	0.01%
2024/01/12	10.1	25.31	0	0.00	25.35	10.1	15,170	0.07%
2024/01/11	1	25.40	0	0.00	25.40	1	15,220	0.01%
2024/01/10	2	25.45	0	0.00	25.40	2	15,145	0.01%
2024/01/04	2	25.60	0	0.00	25.70	2	15,318	0.01%
2024/01/02	0	0.00	1.7	25.77	25.90	-1.7	15,580	-0.01%
2023/12/28	0	0.00	29	25.78	25.80	-29	15,982	-0.18%
2023/12/27	0.5	25.60	5.1	25.64	25.70	-4.5	15,958	-0.03%
2023/12/26	14	25.44	1.1	25.49	25.50	12.9	15,869	0.08%
2023/12/25	0	0.00	1	25.40	25.35	-1	15,844	-0.01%
2023/12/21	1	25.20	31.9	25.35	25.40	-30.9	15,928	-0.19%
2023/12/20	9	25.36	0	0.00	25.40	9	15,837	0.06%
2023/12/19	1	25.40	0	0.00	25.50	1	15,759	0.01%
2023/12/15	0	0.00	2.2	25.75	25.70	-2.2	16,006	-0.01%
2023/12/14	17	25.72	59	25.68	25.75	-42	15,631	-0.27%
2023/12/13	4	25.43	1	25.50	25.45	3	15,320	0.02%
2023/12/12	0.6	25.45	0	0.00	25.50	0.6	15,780	0.00%
2023/12/11	1	25.60	0	0.00	25.60	1	15,935	0.01%
2023/12/08	1	25.60	5.4	25.60	25.60	-4.4	15,933	-0.03%
2023/12/06	0	0.00	3	25.60	25.55	-3	16,053	-0.02%
2023/12/04	3	25.15	0	25.20	25.25	3	15,964	0.02%
2023/12/01	5.9	25.38	3.1	25.27	25.25	2.8	16,050	0.02%
2023/11/30	0	0.00	35	25.55	25.60	-35	15,938	-0.22%
2023/11/29	10.7	25.55	11	25.69	25.55	-0.4	15,390	0.00%
2023/11/28	0	0.00	1	25.60	25.70	-1	15,247	-0.01%
2023/11/24	5	25.40	2	25.45	25.50	3	15,446	0.02%
2023/11/22	0	0.00	1	25.50	25.50	-1	15,421	-0.01%
2023/11/21	11.1	25.58	4.5	25.45	25.70	6.6	15,392	0.04%
2023/11/20	20	25.10	11	25.19	25.20	9	15,160	0.06%
2023/11/17	1	25.20	11	25.13	25.15	-10	15,128	-0.07%
2023/11/16	6.9	25.00	17	24.87	25.15	-10.1	15,028	-0.07%
2023/11/15	0	0.00	12	24.64	24.60	-12	14,492	-0.08%
2023/11/14	8	24.49	0.7	24.53	24.50	7.3	14,218	0.05%
2023/11/07	1	24.35	1	24.40	24.50	0	14,679	0.00%
2023/11/06	5.6	24.51	3	24.70	24.55	2.6	14,703	0.02%
2023/11/03	1	24.30	4	24.43	24.35	-3	14,523	-0.02%
2023/11/02	1	24.05	18	24.16	24.15	-17	14,579	-0.12%
2023/10/31	4	23.85	0	0.00	23.85	4	14,678	0.03%
2023/10/30	0.1	24.00	0	0.00	23.85	0.1	14,894	0.00%
2023/10/26	1	23.85	0	0.00	23.80	1	15,070	0.01%
2023/10/25	1	23.95	0	0.00	23.95	1	15,050	0.01%
2023/10/23	2.2	23.95	14	23.90	24.05	-11.9	16,228	-0.07%
2023/10/20	3.1	23.97	1	24.05	24.00	2.1	16,482	0.01%
2023/10/19	0.1	24.34	0	0.00	24.20	0.1	16,384	0.00%
2023/10/18	0.2	24.55	0.3	24.60	24.50	-0.2	16,613	0.00%
2023/10/13	4.2	24.50	0.2	24.65	24.65	3.9	16,874	0.02%
2023/10/12	0	0.00	12	24.73	24.75	-12	17,048	-0.07%
2023/10/11	0	0.00	16.4	24.54	24.60	-16.4	17,071	-0.10%
2023/10/06	0.3	24.15	0	0.00	24.20	0.3	16,857	0.00%
2023/10/05	1	23.95	0	0.00	24.00	1	16,946	0.01%
2023/10/04	26	23.86	0	0.00	23.80	26	16,918	0.15%
2023/10/03	2.1	24.08	0	0.00	24.10	2.1	16,657	0.01%
2023/09/28	1	24.15	1	24.20	24.25	0	17,234	0.00%
2023/09/27	0.2	24.15	0	0.00	24.15	0.2	17,375	0.00%
2023/09/26	0	0.00	3	24.10	24.15	-3	17,441	-0.02%
2023/09/25	2	24.20	10	24.25	24.30	-8	17,418	-0.05%
2023/09/22	2	24.05	0	0.00	24.10	2	17,676	0.01%
2023/09/21	11.3	24.19	0	0.00	24.05	11.3	17,755	0.06%
2023/09/20	0.1	24.45	0.8	24.45	24.35	-0.7	17,558	0.00%
2023/09/19	2	24.45	0.1	24.50	24.45	1.9	17,476	0.01%
2023/09/15	10	24.52	4	24.90	24.40	6	17,710	0.03%
2023/09/14	0	0.00	1.1	24.64	24.80	-1.1	17,220	-0.01%
2023/09/13	2	24.30	0.2	24.30	24.30	1.8	17,044	0.01%
2023/09/11	2	24.10	1	24.15	24.15	1	17,201	0.01%
2023/09/08	0	0.00	2	24.20	24.20	-2	17,161	-0.01%
2023/09/07	21.8	24.31	0	0.00	24.20	21.8	17,201	0.13%
2023/09/06	3.2	24.39	0	0.00	24.35	3.2	17,154	0.02%
2023/09/05	0.8	24.65	0.1	24.60	24.50	0.7	17,051	0.00%
2023/09/04	3	24.62	0	0.00	24.60	3	17,088	0.02%
2023/09/01	0.6	24.65	1.2	24.65	24.55	-0.6	17,206	0.00%
2023/08/31	2.1	24.56	2.5	24.78	24.45	-0.5	17,334	0.00%
2023/08/30	0.4	24.90	0	24.90	24.80	0.4	17,105	0.00%
2023/08/29	3	24.55	0	0.00	24.60	3	17,267	0.02%
2023/08/25	2.1	24.38	0	0.00	24.35	2.1	17,853	0.01%
2023/08/24	5	24.49	0	0.00	24.40	5	17,935	0.03%
2023/08/23	16	24.59	0.9	24.65	24.55	15.1	17,763	0.09%
2023/08/22	1	24.75	0	0.00	24.65	1	17,798	0.01%
2023/08/21	3	24.85	0	0.00	24.85	3	17,833	0.02%
2023/08/18	4	24.65	2	24.50	24.60	2	17,896	0.01%
2023/08/17	3	24.45	0	0.00	24.50	3	17,943	0.02%
2023/08/16	12	24.60	1	24.60	24.55	11	17,968	0.06%
2023/08/15	9	25.13	30.7	25.15	25.00	-21.7	18,074	-0.12%
2023/08/14	0	0.00	2	25.55	25.35	-2	18,157	-0.01%
2023/08/11	2.1	25.70	1	25.90	25.70	1.1	18,303	0.01%
2023/08/10	1	25.85	0	0.00	25.85	1	18,654	0.01%
2023/08/08	4	25.63	10	25.70	25.60	-6	18,629	-0.03%
2023/08/07	0	0.00	7	25.75	25.75	-7	18,521	-0.04%
2023/08/04	1	25.60	1	25.60	25.55	0	19,029	0.00%
2023/08/02	0.1	25.80	14	25.66	25.65	-13.9	19,034	-0.07%
2023/08/01	0	0.00	1	25.90	25.95	-1	18,926	-0.01%
2023/07/31	0.1	25.90	0	0.00	25.85	0.1	18,911	0.00%
2023/07/28	1	25.95	0	0.00	25.95	1	18,840	0.01%
2023/07/27	19	25.94	18	25.99	26.00	1	19,073	0.01%
2023/07/26	0.1	26.90	5.5	26.88	26.95	-5.4	18,746	-0.03%
2023/07/25	1	26.50	14	26.54	26.55	-13	18,198	-0.07%
2023/07/24	0	0.00	1	26.25	26.25	-1	17,976	-0.01%
2023/07/21	1.4	26.49	0	0.00	26.45	1.4	17,922	0.01%
2023/07/20	0.1	26.45	0	0.00	26.60	0.1	17,686	0.00%
2023/07/19	0.1	26.40	0	0.00	26.45	0.1	17,536	0.00%
2023/07/18	0.4	26.39	19.5	26.42	26.45	-19.1	17,454	-0.11%
2023/07/17	0	0.00	1.1	26.50	26.45	-1.1	17,439	-0.01%
2023/07/14	0.5	26.20	1.4	26.05	26.30	-0.9	17,330	-0.01%
2023/07/13	0.1	26.00	1.1	26.05	26.00	-0.9	17,212	-0.01%
2023/07/12	1.7	25.69	5	25.80	25.95	-3.3	17,202	-0.02%
2023/07/11	3	25.55	2	25.75	25.80	1	17,178	0.01%
2023/07/10	2	25.52	10.7	25.55	25.45	-8.7	17,133	-0.05%
2023/07/07	3.7	25.49	0.5	25.65	25.55	3.2	17,090	0.02%
2023/07/06	13.1	25.90	5.2	25.81	25.80	7.9	17,046	0.05%
2023/07/05	0	0.00	5	26.10	26.15	-5	16,503	-0.03%
2023/07/04	2	26.03	2.3	26.01	26.05	-0.3	16,516	0.00%
2023/07/03	0	0.00	14	26.35	26.20	-14	17,050	-0.08%
2023/06/30	3	25.88	13	25.98	26.05	-10	17,383	-0.06%
2023/06/29	17.7	26.08	0	0.00	25.95	17.7	17,356	0.10%
2023/06/28	2	26.13	0	0.00	26.10	2	17,343	0.01%
2023/06/27	3.3	26.22	1	26.25	26.20	2.3	17,375	0.01%
2023/06/26	16	26.35	5	26.40	26.35	11	17,445	0.06%
2023/06/21	0.7	26.30	0	0.00	26.40	0.7	17,372	0.00%
2023/06/19	8.1	26.12	2	26.10	26.30	6.1	17,602	0.03%
2023/06/16	3	26.23	0	0.00	26.20	3	17,763	0.02%
2023/06/15	4.1	26.15	1	26.20	26.25	3.1	17,695	0.02%
2023/06/14	0	0.00	4	26.25	26.25	-4	18,005	-0.02%
2023/06/13	0.5	26.30	0.1	26.25	26.30	0.4	18,799	0.00%
2023/06/12	4	26.28	0	0.00	26.20	4	18,972	0.02%
2023/06/09	5	26.55	10	26.55	26.50	-5	19,209	-0.03%
2023/06/08	3	26.53	0	0.00	26.60	3	19,690	0.02%
2023/06/07	20	26.55	6	26.60	26.70	14	20,013	0.07%
2023/06/05	7	26.42	0	0.00	26.35	7	20,288	0.03%
2023/06/02	0	0.00	10	26.00	26.00	-10	20,283	-0.05%
2023/06/01	1	25.85	12	25.90	25.85	-11	20,341	-0.05%
2023/05/31	0	0.00	15.2	25.89	25.90	-15.2	20,433	-0.07%
2023/05/30	0.1	25.95	0	0.00	25.90	0.1	20,093	0.00%
2023/05/29	15	25.90	0	0.00	25.80	15	20,295	0.07%
2023/05/26	0	0.00	1.1	25.76	25.75	-1.1	21,019	-0.01%
2023/05/25	4	25.80	3	25.90	25.80	1	21,338	0.00%
2023/05/24	3.4	25.97	0.3	26.05	26.10	3.1	21,844	0.01%
2023/05/23	2	26.10	17	26.19	26.10	-15	24,309	-0.06%
2023/05/22	0.1	26.25	0	0.00	26.20	0.1	24,670	0.00%
2023/05/19	5.6	26.07	4	26.19	26.30	1.6	24,822	0.01%
2023/05/18	0	0.00	40	25.95	26.00	-40	24,535	-0.16%
2023/05/17	15	25.83	2	25.90	25.90	13	24,518	0.05%
2023/05/16	2	25.70	9.4	25.56	25.70	-7.4	24,504	-0.03%
2023/05/12	0.1	25.25	5	25.25	25.25	-4.9	24,732	-0.02%
2023/05/11	1.1	25.40	1	25.50	25.45	0.1	24,717	0.00%
2023/05/10	12	25.50	5	25.38	25.50	7	24,967	0.03%
2023/05/09	6	24.95	12	25.00	25.05	-6	24,612	-0.02%
2023/05/08	0	0.00	12	24.98	24.95	-12	24,684	-0.05%
2023/05/05	0	0.00	10	24.86	24.95	-10	24,564	-0.04%
2023/05/04	1.4	24.90	10	24.85	24.90	-8.6	24,734	-0.03%
2023/05/03	20	24.70	9	24.79	24.80	11	24,849	0.04%
2023/05/02	68	24.75	0	0.00	24.90	68	25,028	0.27%
2023/04/28	1	24.85	24	24.86	24.95	-23	25,602	-0.09%
2023/04/27	12	24.76	0	0.00	24.80	12	25,915	0.05%
2023/04/26	1	24.90	1	24.90	24.95	0	26,074	0.00%
2023/04/25	24	24.98	8	24.85	24.95	16	26,059	0.06%
2023/04/24	0	0.00	42	24.80	25.00	-42	26,186	-0.16%
2023/04/21	6	24.78	1	24.75	24.85	5	26,318	0.02%
2023/04/20	4	24.90	0	0.00	24.90	4	26,408	0.02%
2023/04/19	4	25.13	0	0.00	25.05	4	26,893	0.01%
2023/04/18	9	25.21	0	0.00	25.30	9	26,824	0.03%
2023/04/17	6	25.14	0	0.00	25.25	6	26,845	0.02%
2023/04/14	1	25.25	10	25.45	25.45	-9	26,928	-0.03%
2023/04/13	8	25.20	1	25.20	25.30	7	26,870	0.03%
2023/04/11	0	0.00	11	25.20	25.25	-11	26,870	-0.04%
2023/04/10	1	24.95	0	0.00	25.00	1	26,754	0.00%
2023/04/07	113	24.97	1	24.95	25.00	112	26,718	0.42%	大買/鉅額交易
2023/04/06	1	25.45	5	25.48	25.45	-4	26,524	-0.02%
2023/03/31	17	25.26	23	25.21	25.30	-6	25,953	-0.02%
2023/03/30	0	0.00	1	24.90	25.00	-1	25,577	0.00%
2023/03/28	0	0.00	5	24.76	24.80	-5	25,574	-0.02%
2023/03/24	0	0.00	50.3	24.70	24.70	-50.3	25,780	-0.20%
2023/03/23	2	24.45	2	24.53	24.65	0	25,780	0.00%
2023/03/22	31	24.35	5	24.37	24.45	26	25,746	0.10%
2023/03/21	4	23.95	3	23.88	23.95	1	25,969	0.00%
2023/03/20	2	23.70	2	23.70	23.75	0	25,940	0.00%
2023/03/17	8.5	23.72	0	0.00	23.70	8.5	25,820	0.03%
2023/03/16	5.4	23.61	2	23.65	23.55	3.4	25,737	0.01%
2023/03/15	1	24.05	52	24.05	24.00	-51	25,346	-0.20%
2023/03/14	11.4	24.09	4	24.05	24.05	7.4	25,227	0.03%
2023/03/13	5.4	24.36	0	0.00	24.35	5.4	24,999	0.02%
2023/03/10	10.7	24.60	10	24.60	24.55	0.7	24,830	0.00%
2023/03/09	6	24.86	1.5	24.85	24.85	4.5	24,730	0.02%
2023/03/08	21.6	24.95	2	24.93	25.00	19.6	25,046	0.08%
2023/03/07	14	24.85	5	24.96	25.00	9	25,186	0.04%
2023/03/06	2.2	24.80	4.9	24.85	24.85	-2.7	25,275	-0.01%
2023/03/03	13.6	24.73	0	0.00	24.65	13.6	25,394	0.05%
2023/03/02	8	24.73	1	24.70	24.70	7	25,413	0.03%
2023/03/01	8	24.76	0.1	24.85	24.80	7.9	25,464	0.03%
2023/02/24	7.5	24.90	19	24.91	24.95	-11.5	25,274	-0.05%
2023/02/23	3	24.95	25	24.91	24.95	-22	24,712	-0.09%
2023/02/22	23.6	24.83	23	24.70	24.90	0.6	24,520	0.00%
2023/02/21	75.4	24.70	6	24.72	24.75	69.4	24,211	0.29%
2023/02/20	0.4	25.99	23	26.00	26.00	-22.6	22,032	-0.10%
2023/02/17	0.2	25.45	11.5	25.39	25.40	-11.3	22,020	-0.05%
2023/02/16	4	25.14	0	0.00	25.10	4	22,302	0.02%
2023/02/14	1	25.30	3	25.30	25.25	-2	22,744	-0.01%
2023/02/13	11	24.81	10	25.15	25.20	1	22,744	0.00%
2023/02/10	3	24.67	20	24.70	24.70	-17	22,403	-0.08%
2023/02/08	4.3	24.55	0	0.00	24.50	4.3	22,448	0.02%
2023/02/07	2	24.50	1.1	24.46	24.40	0.9	22,204	0.00%
2023/02/06	8.1	24.51	0	0.00	24.50	8.1	22,109	0.04%
2023/02/03	1	24.70	0	0.00	24.70	1	21,991	0.00%
2023/02/02	2	24.70	2	24.68	24.65	0	22,066	0.00%
2023/01/31	3	24.57	2	24.60	24.50	1	22,091	0.00%
2023/01/30	22	24.55	33.5	24.70	24.90	-11.5	21,892	-0.05%
2023/01/17	16	24.17	0	0.00	24.15	16	21,493	0.07%
2023/01/16	1	24.45	3	24.50	24.45	-2	21,542	-0.01%
2023/01/13	0	0.00	10	24.30	24.25	-10	21,747	-0.05%
2023/01/12	14	24.19	0	0.00	24.05	14	22,253	0.06%
2023/01/09	0	0.00	37	24.38	24.60	-37	23,482	-0.16%
2023/01/06	2	24.05	0	0.00	23.95	2	23,520	0.01%
2023/01/05	0.1	24.05	5	24.10	24.00	-4.9	24,293	-0.02%
2023/01/04	19.3	23.86	0	0.00	23.80	19.3	24,469	0.08%
2023/01/03	1	24.00	0	0.00	24.00	1	24,994	0.00%
2022/12/28	1	24.20	0	0.00	24.05	1	25,844	0.00%
2022/12/23	12	24.10	0	0.00	24.10	12	26,908	0.04%
2022/12/20	2	24.08	0	0.00	24.00	2	27,990	0.01%
2022/12/19	4	24.09	0	0.00	24.30	4	28,030	0.01%
2022/12/15	3	24.45	0	0.00	24.60	3	28,313	0.01%
2022/12/13	0.1	24.40	0	0.00	24.20	0.1	28,309	0.00%
2022/12/12	1.7	24.40	12.2	24.65	24.55	-10.5	27,953	-0.04%
2022/12/09	4	24.68	1.1	24.66	24.65	2.9	28,309	0.01%
2022/12/06	1	24.15	0	0.00	24.20	1	28,176	0.00%
2022/12/05	1	24.30	1	24.35	24.25	0	28,230	0.00%
2022/12/02	4	24.25	0	0.00	24.15	4	28,164	0.01%
2022/12/01	14	24.76	1.2	24.85	24.60	12.8	28,065	0.05%
2022/11/30	6.3	24.80	2	24.70	24.80	4.3	27,907	0.02%
2022/11/29	2	24.30	5	24.31	24.50	-3	27,597	-0.01%
2022/11/28	6	23.83	5	24.14	24.10	1	27,285	0.00%
2022/11/25	1	24.20	0	0.00	24.15	1	27,359	0.00%
2022/11/24	0	0.00	12	24.15	24.25	-12	27,342	-0.04%
2022/11/23	1.4	23.84	4	23.96	24.00	-2.6	27,320	-0.01%
2022/11/22	3	23.68	0	0.00	23.75	3	27,186	0.01%
2022/11/21	3.1	23.57	2	23.60	23.75	1.1	27,053	0.00%
2022/11/18	18.1	23.53	1	23.60	23.70	17.1	26,863	0.06%
2022/11/17	10	23.70	0	0.00	23.75	10	26,730	0.04%
2022/11/16	4	24.00	1	24.15	24.00	3	26,587	0.01%
2022/11/15	8	23.98	6	24.15	24.20	2	26,305	0.01%
2022/11/14	2.1	23.95	27	23.95	24.05	-24.9	25,900	-0.10%
2022/11/11	8	23.70	61	23.86	24.00	-53	25,449	-0.21%
2022/11/10	8.1	23.30	0	0.00	23.20	8.1	24,852	0.03%
2022/11/09	6	23.41	0	0.00	23.45	6	24,785	0.02%
2022/11/08	26	23.42	5	23.46	23.50	21	24,490	0.09%
2022/11/07	2	23.30	3	23.43	23.50	-1	24,427	0.00%
2022/11/04	12.5	22.98	0	0.00	23.05	12.5	24,457	0.05%
2022/11/03	2	23.08	0	0.00	23.05	2	24,429	0.01%
2022/11/02	4	23.24	0	0.00	23.25	4	24,583	0.02%
2022/10/31	1	23.20	3	23.35	23.20	-2	24,549	-0.01%
2022/10/28	0.1	23.30	23	23.15	23.15	-22.9	24,458	-0.09%
2022/10/27	3	23.23	0	0.00	23.10	3	24,668	0.01%
2022/10/26	0	0.00	18	23.42	23.20	-18	24,592	-0.07%
2022/10/25	1.5	22.60	5	22.55	22.80	-3.5	24,368	-0.01%
2022/10/24	19	22.79	14	22.85	22.85	5	24,346	0.02%
2022/10/21	1	23.15	22	23.09	22.95	-21	24,367	-0.09%
2022/10/20	10	22.11	8	22.25	22.55	2	24,420	0.01%
2022/10/19	13.3	22.81	6	22.65	22.50	7.3	24,148	0.03%
2022/10/18	13	22.90	0	0.00	23.00	13	24,006	0.05%
2022/10/17	2.7	23.25	0	0.00	23.10	2.7	23,675	0.01%
2022/10/14	15	23.61	3	23.82	23.55	12	23,619	0.05%
2022/10/13	12.4	23.66	6	23.68	23.75	6.4	23,349	0.03%
2022/10/12	2	24.18	0	0.00	24.60	2	22,797	0.01%
2022/10/11	11.9	24.51	1	24.45	24.40	10.9	22,867	0.05%
2022/10/07	9	25.32	1	25.35	25.30	8	22,305	0.04%
2022/10/06	0	0.00	0.5	25.45	25.45	-0.5	22,453	0.00%
2022/10/05	25	25.32	0	0.00	25.25	25	22,312	0.11%
2022/10/04	14	25.38	0	0.00	25.30	14	22,603	0.06%
2022/10/03	11.9	25.35	0	0.00	25.35	11.9	23,041	0.05%
2022/09/30	17.8	25.89	32	25.85	25.75	-14.2	22,887	-0.06%
2022/09/29	3.1	26.02	0	0.00	26.10	3.1	22,759	0.01%
2022/09/28	5.1	26.12	3	26.25	26.10	2.1	22,658	0.01%
2022/09/27	8.5	26.19	2	26.18	26.15	6.5	22,376	0.03%
2022/09/26	10.4	26.46	3	26.45	26.35	7.4	22,217	0.03%
2022/09/23	4	26.80	2	26.80	26.75	2	22,276	0.01%
2022/09/22	26.2	26.86	0	0.00	26.80	26.2	22,245	0.12%
2022/09/21	2	27.30	0	0.00	27.30	2	21,945	0.01%
2022/09/20	10	27.35	0	0.00	27.40	10	21,898	0.05%
2022/09/16	4.1	27.38	0.4	27.50	27.40	3.7	21,998	0.02%
2022/09/15	11.1	27.37	4	27.60	27.55	7.1	21,723	0.03%
2022/09/14	4	27.46	0	0.00	27.40	4	21,826	0.02%
2022/09/13	2	27.80	1.5	27.85	27.75	0.5	21,825	0.00%
2022/09/12	0.5	27.70	1	27.70	27.75	-0.5	21,909	0.00%
2022/09/08	0.6	27.53	1	27.35	27.50	-0.4	22,215	0.00%
2022/09/07	6	27.36	0	0.00	27.30	6	22,493	0.03%
2022/09/06	3	27.72	0	0.00	27.80	3	22,502	0.01%
2022/09/05	32.9	27.55	0	0.00	27.55	32.9	22,607	0.15%
2022/09/02	0.1	27.70	0	0.00	27.60	0.1	22,677	0.00%
2022/09/01	15	27.68	0	0.00	27.65	15	22,680	0.07%
2022/08/31	0.9	28.09	13.6	28.12	28.20	-12.7	22,507	-0.06%
2022/08/30	21	27.70	2	27.76	27.65	19	22,279	0.09%
2022/08/29	21	27.60	0	0.00	27.70	21	22,262	0.09%
2022/08/26	1	28.00	0	0.00	28.00	1	22,205	0.00%
2022/08/25	0	0.00	2	27.90	27.80	-2	22,389	-0.01%
2022/08/24	10	27.60	7	27.64	27.65	3	22,660	0.01%
2022/08/23	11	27.55	0	0.00	27.55	11	23,486	0.05%
2022/08/22	2	27.85	0	0.00	27.80	2	23,625	0.01%
2022/08/19	13	27.97	5	28.04	28.05	8	23,772	0.03%
2022/08/18	4	28.00	0	0.00	28.05	4	24,571	0.02%
2022/08/17	12	28.16	20	28.20	28.25	-8	24,592	-0.03%
2022/08/16	2	28.20	0	0.00	28.30	2	24,579	0.01%
2022/08/15	1	28.40	0	0.00	28.35	1	24,915	0.00%
2022/08/12	3	28.33	0	0.00	28.45	3	25,136	0.01%
2022/08/11	5.6	28.51	12	28.52	28.50	-6.5	25,489	-0.03%
2022/08/10	2.3	28.13	0	0.00	28.15	2.3	25,919	0.01%
2022/08/09	11	28.05	11.1	28.10	28.10	-0.1	26,201	0.00%
2022/08/08	1	27.55	4	27.50	27.60	-3	26,293	-0.01%
2022/08/05	0	0.00	1	27.45	27.55	-1	26,864	0.00%
2022/08/04	0	0.00	1	27.25	27.30	-1	27,340	0.00%
2022/08/03	6.3	26.99	1	27.20	27.20	5.3	27,583	0.02%
2022/08/02	1	27.00	0	0.00	27.35	1	28,013	0.00%
2022/08/01	8	27.31	0	0.00	27.20	8	28,162	0.03%
2022/07/29	10	27.26	20	27.80	27.50	-10	28,435	-0.04%
2022/07/28	33	27.48	18	27.58	27.65	15	28,289	0.05%
2022/07/27	15	29.13	3	29.32	29.35	12	28,025	0.04%
2022/07/25	2.1	29.21	28	29.30	29.15	-25.9	27,790	-0.09%
2022/07/22	2	28.65	8	28.45	29.05	-6	27,909	-0.02%
2022/07/21	0	0.00	1	28.30	28.45	-1	27,922	0.00%
2022/07/19	13	27.76	0	0.00	27.85	13	27,927	0.05%
2022/07/18	2	27.55	11	27.89	28.00	-9	28,027	-0.03%
2022/07/15	30	27.10	2	27.10	27.20	28	27,870	0.10%
2022/07/14	0	0.00	1	27.55	27.40	-1	27,967	0.00%
2022/07/13	0	0.00	6	27.14	27.10	-6	27,947	-0.02%
2022/07/12	3.2	26.61	1	26.55	26.50	2.2	28,125	0.01%
2022/07/11	12	27.20	12	27.07	27.05	0	27,990	0.00%
2022/07/08	6.1	28.53	0	0.00	28.30	6.1	28,352	0.02%
2022/07/07	8	28.44	5	28.45	28.60	3	28,510	0.01%
2022/07/06	14.2	28.76	1	28.85	28.60	13.2	28,719	0.05%
2022/07/05	11	29.27	0	0.00	29.05	11	29,133	0.04%
2022/07/04	4	29.23	10	28.97	28.95	-6	29,590	-0.02%
2022/07/01	0	0.00	79.7	29.06	29.10	-79.7	30,456	-0.26%
2022/06/30	9	29.06	0	0.00	29.00	9	30,507	0.03%
2022/06/29	1	29.35	2	29.50	29.40	-1	30,565	0.00%
2022/06/28	1	29.50	0	0.00	29.70	1	30,665	0.00%
2022/06/27	0	0.00	1	29.90	29.70	-1	30,904	0.00%
2022/06/24	3	29.60	3	29.55	29.65	0	31,025	0.00%
2022/06/23	1	29.20	3	29.23	29.40	-2	31,097	-0.01%
2022/06/22	2.1	29.02	10	29.10	28.95	-7.9	30,976	-0.03%
2022/06/21	0	0.00	2	29.40	29.50	-2	30,840	-0.01%
2022/06/20	7	29.01	34	29.01	29.00	-27	30,838	-0.09%
2022/06/17	13	29.01	0	0.00	29.10	13	30,830	0.04%
2022/06/16	0	0.00	3	29.67	29.50	-3	30,482	-0.01%
2022/06/15	6	29.20	1	29.20	29.15	5	30,603	0.02%
2022/06/14	1	29.00	0	0.00	29.45	1	30,745	0.00%
2022/06/13	0.1	29.00	0	0.00	28.90	0.1	30,810	0.00%
2022/06/10	5	28.94	1	29.00	29.15	4	30,665	0.01%
2022/06/09	1	29.10	3	29.25	29.15	-2	30,719	-0.01%
2022/06/08	1	29.50	0	0.00	29.50	1	30,664	0.00%
2022/06/07	3	29.40	0	0.00	29.35	3	30,891	0.01%
2022/06/06	2	29.48	2	29.55	29.60	0	31,008	0.00%
2022/06/02	3	29.50	0	0.00	29.55	3	31,306	0.01%
2022/06/01	6	30.16	0	0.00	29.80	6	31,558	0.02%
2022/05/31	8	29.78	1	30.60	30.60	7	31,353	0.02%
2022/05/30	12	30.00	25	29.89	30.05	-13	30,566	-0.04%
2022/05/27	14	29.24	1	29.40	29.40	13	30,477	0.04%
2022/05/26	26.6	28.84	1	28.95	28.80	25.6	30,519	0.08%
2022/05/25	3	29.58	0	0.00	29.55	3	30,243	0.01%
2022/05/24	7.1	29.50	3	29.68	29.45	4.1	30,635	0.01%
2022/05/23	4.3	29.05	5	29.64	29.45	-0.7	30,589	0.00%
2022/05/20	1	28.90	0	0.00	28.90	1	30,556	0.00%
2022/05/19	4.1	28.76	0	0.00	28.75	4.1	30,358	0.01%
2022/05/18	27	29.29	17	29.34	29.60	10	29,968	0.03%
2022/05/17	10	28.78	3.3	28.70	28.60	6.7	29,719	0.02%
2022/05/16	5	29.07	13	29.15	29.10	-8	29,628	-0.03%
2022/05/13	11	29.28	2	29.53	29.45	9	29,513	0.03%
2022/05/12	11.1	29.89	11	29.72	29.50	0.1	29,045	0.00%
2022/05/11	4	30.39	3	30.48	30.65	1	28,676	0.00%
2022/05/10	66.1	29.67	13	30.08	30.35	53.1	28,560	0.19%
2022/05/09	8.4	30.80	32	30.75	30.70	-23.6	28,178	-0.08%
2022/05/06	56	31.46	10	31.35	31.80	46	28,159	0.16%
2022/05/05	28.5	32.40	50	32.09	32.10	-21.5	28,325	-0.08%
2022/05/04	4.3	32.55	0	0.00	32.40	4.3	28,119	0.02%
2022/05/03	17.1	32.78	0	0.00	32.70	17.1	28,203	0.06%
2022/04/29	15	33.57	5.5	33.64	33.85	9.5	27,989	0.03%
2022/04/27	3	33.00	2.3	33.01	33.20	0.7	27,580	0.00%
2022/04/26	10	33.15	10	33.15	33.45	0	27,301	0.00%
2022/04/25	3	32.47	3	32.63	32.45	0	26,959	0.00%
2022/04/22	3	32.50	22	32.85	33.00	-19	26,784	-0.07%
2022/04/21	1.2	32.21	0	0.00	32.20	1.2	26,673	0.00%
2022/04/20	10	32.03	2	31.95	32.50	8	26,892	0.03%
2022/04/19	10	32.43	2	32.45	32.15	8	26,908	0.03%
2022/04/18	61	32.33	21	32.12	32.20	40	26,963	0.15%
2022/04/15	6	33.44	2.1	33.45	33.30	3.9	26,415	0.01%
2022/04/14	18.2	33.36	12.2	35.14	33.35	6	26,342	0.02%
2022/04/13	4.2	35.40	50	35.50	35.25	-45.8	25,645	-0.18%
2022/04/12	1	35.00	4	35.11	35.15	-3	25,441	-0.01%
2022/04/11	25.1	35.02	18.2	35.17	35.35	6.9	25,024	0.03%
2022/04/08	2	34.75	14	34.06	34.85	-12	24,284	-0.05%
2022/04/07	9.1	34.08	29.5	34.28	33.75	-20.4	23,842	-0.09%
2022/04/06	36.5	33.34	11	32.97	34.05	25.5	22,977	0.11%
2022/04/01	32	32.99	0.1	33.05	33.00	31.9	22,610	0.14%
2022/03/31	7.1	33.04	13.1	33.10	33.05	-6	22,363	-0.03%
2022/03/30	0	0.00	2	32.83	32.85	-2	22,078	-0.01%
2022/03/29	1.3	32.40	4	32.39	32.30	-2.7	21,769	-0.01%
2022/03/28	0.9	31.75	0	0.00	32.10	0.9	21,517	0.00%
2022/03/25	5.5	31.68	2	31.75	31.80	3.5	21,349	0.02%
2022/03/24	11	31.72	0	0.00	31.80	11	21,255	0.05%
2022/03/23	0	0.00	1	31.60	31.70	-1	21,237	0.00%
2022/03/22	6	31.09	8.4	31.25	31.40	-2.4	20,979	-0.01%
2022/03/21	11	31.15	1.2	31.15	31.15	9.8	20,700	0.05%
2022/03/17	1	30.95	3.1	30.87	30.90	-2.1	20,246	-0.01%
2022/03/16	43	30.50	29.1	30.41	30.50	13.9	19,838	0.07%
2022/03/15	3	30.00	0	0.00	30.10	3	19,599	0.02%
2022/03/14	13.1	30.04	16	30.00	30.05	-2.9	19,488	-0.01%
2022/03/11	3	29.80	11	29.85	29.95	-8	19,522	-0.04%
2022/03/10	0	0.00	3	29.75	29.90	-3	19,461	-0.02%
2022/03/09	16	28.95	0.1	29.00	28.80	15.9	19,237	0.08%
2022/03/08	7	28.94	15.5	28.95	28.95	-8.5	19,069	-0.04%
2022/03/07	16	29.04	22	29.06	29.20	-6	18,755	-0.03%
2022/03/04	9	29.57	28	29.70	29.70	-19	18,877	-0.10%
2022/03/02	0	0.00	0.3	29.80	29.90	-0.3	19,008	0.00%
2022/03/01	1	29.80	0	0.00	29.80	1	18,859	0.01%
2022/02/25	107	29.30	1	29.20	29.45	106	19,000	0.56%	大買/鉅額交易
2022/02/24	16.7	29.58	21	29.46	29.60	-4.3	18,467	-0.02%
2022/02/23	0	0.00	1.2	30.01	30.00	-1.2	18,052	-0.01%
2022/02/22	110	29.90	4	29.95	30.00	106	18,132	0.58%	大買/鉅額交易
2022/02/21	12	30.12	2	30.15	30.20	10	17,846	0.06%
2022/02/18	2	30.40	0	0.00	30.35	2	17,825	0.01%
2022/02/17	9.3	30.59	0.4	30.65	30.50	8.9	17,913	0.05%
2022/02/16	0	0.00	13	30.76	30.65	-13	17,857	-0.07%
2022/02/15	4	30.33	5	30.30	30.25	-1	17,736	-0.01%
2022/02/14	1	30.15	5	30.16	30.35	-4	18,057	-0.02%
2022/02/11	1	30.20	5	30.30	30.40	-4	18,304	-0.02%
2022/02/10	1	30.20	0	30.25	30.30	1	18,248	0.01%
2022/02/09	0	0.00	6	30.27	30.35	-6	18,159	-0.03%
2022/02/08	3	30.13	21	29.96	30.10	-18	17,802	-0.10%
2022/02/07	2	29.65	12	29.69	29.95	-10	17,460	-0.06%
2022/01/26	0	0.00	0.1	28.95	29.00	-0.1	16,923	0.00%
2022/01/25	13	28.48	5	28.60	28.85	8	16,852	0.05%
2022/01/24	35	28.56	0.2	28.45	28.85	34.8	16,611	0.21%
2022/01/21	5	28.76	0	0.00	28.85	5	16,652	0.03%
2022/01/20	10	28.86	0	0.00	28.95	10	16,580	0.06%
2022/01/19	4	29.00	0	0.00	29.00	4	16,539	0.02%
2022/01/18	4	29.15	1	29.20	29.20	3	16,580	0.02%
2022/01/17	14.1	29.15	0	0.00	29.20	14.1	16,515	0.09%
2022/01/14	1.1	29.31	5	29.40	29.50	-3.9	16,375	-0.02%
2022/01/13	1	29.70	7	29.77	29.90	-6	16,353	-0.04%
2022/01/12	0	29.25	0	0.00	29.40	0	16,038	0.00%
2022/01/11	5	28.85	0	0.00	29.30	5	15,830	0.03%
2022/01/07	3	28.95	7	28.95	28.95	-4	15,599	-0.03%
2022/01/06	2	28.45	22	28.35	28.55	-20	15,267	-0.13%
2022/01/05	10	28.15	12	28.20	28.20	-2	14,964	-0.01%
2022/01/04	0	0.00	1.1	28.10	28.10	-1.1	15,078	-0.01%
2022/01/03	10	28.10	0.1	28.05	28.00	9.9	15,109	0.07%
2021/12/30	1	28.05	15	28.10	28.05	-14	15,184	-0.09%
2021/12/29	3	28.00	4.6	28.02	28.05	-1.6	15,235	-0.01%
2021/12/28	0	0.00	4	28.00	28.00	-4	15,216	-0.03%
2021/12/27	2	27.90	0	0.00	27.95	2	15,232	0.01%
2021/12/23	0	0.00	23	27.90	27.90	-23	15,713	-0.15%
2021/12/21	0	0.00	11	27.85	27.95	-11	15,970	-0.07%
2021/12/16	0	0.00	0.2	27.80	27.85	-0.2	16,103	0.00%
2021/12/14	0	0.00	0.8	27.79	27.75	-0.8	17,018	0.00%
2021/12/13	0	0.00	1	27.95	27.85	-1	17,039	-0.01%
2021/12/10	0	0.00	0.9	27.95	27.95	-0.9	16,974	-0.01%
2021/12/09	0.8	27.95	16	27.97	28.00	-15.2	17,054	-0.09%
2021/12/08	1	27.90	3	28.00	28.00	-2	17,096	-0.01%
2021/12/07	20.3	27.70	1	28.00	28.00	19.3	17,150	0.11%
2021/12/06	0	0.00	7	27.89	27.90	-7	17,161	-0.04%
2021/12/03	21	27.80	0	0.00	27.85	21	17,375	0.12%
2021/12/02	0	0.00	7	27.60	27.70	-7	17,391	-0.04%
2021/12/01	0.2	27.25	0.2	27.25	27.55	0	17,536	0.00%
2021/11/30	25	27.35	1	27.40	26.95	24	17,713	0.14%
2021/11/29	72	27.22	1.1	27.35	27.20	70.9	17,555	0.40%
2021/11/26	10.1	27.60	0	0.00	27.60	10.1	18,159	0.06%
2021/11/25	25.1	28.00	0	0.00	27.90	25.1	19,582	0.13%
2021/11/24	10	28.00	32.3	27.98	28.00	-22.3	20,638	-0.11%
2021/11/23	15	27.35	0	0.00	27.40	15	21,097	0.07%
2021/11/22	20.1	27.20	0	0.00	27.50	20.1	21,440	0.09%
2021/11/19	1	27.65	5	27.75	27.65	-4	21,606	-0.02%
2021/11/18	11.5	27.95	19.1	27.90	27.95	-7.6	22,181	-0.03%
2021/11/15	0	0.00	14.7	27.88	27.95	-14.7	22,819	-0.06%
2021/11/12	12.1	27.55	10.3	27.70	27.60	1.8	22,868	0.01%
2021/11/11	5	27.70	16	27.70	27.75	-11	23,019	-0.05%
2021/11/10	12.2	27.17	5	27.32	27.35	7.2	22,766	0.03%
2021/11/09	0	0.00	20	26.90	27.00	-20	22,490	-0.09%
2021/11/05	0	0.00	2.1	26.75	26.80	-2.1	22,508	-0.01%
2021/11/04	0.2	26.70	0.7	26.70	26.70	-0.5	22,650	0.00%
2021/11/03	0.4	26.70	1	26.70	26.70	-0.7	22,821	0.00%
2021/11/02	0.5	26.65	1	26.70	26.70	-0.5	22,957	0.00%
2021/10/29	18.1	26.52	0	0.00	26.55	18.1	23,108	0.08%
2021/10/28	4	26.70	4	26.65	26.60	0	22,959	0.00%
2021/10/27	0	0.00	1	26.70	26.75	-1	23,112	0.00%
2021/10/26	4	26.61	0	0.00	26.65	4	23,197	0.02%
2021/10/25	1	26.40	5.5	26.39	26.35	-4.5	23,185	-0.02%
2021/10/22	5	26.42	0	0.00	26.45	5	23,368	0.02%
2021/10/21	5	26.44	6	26.50	26.50	-1	23,477	0.00%
2021/10/20	0	0.00	1.6	26.25	26.30	-1.6	23,426	-0.01%
2021/10/19	0	26.20	5	26.20	26.25	-5	23,572	-0.02%
2021/10/15	1	26.15	2.4	26.18	26.20	-1.4	23,849	-0.01%
2021/10/14	1	26.05	11	26.05	26.10	-10	23,979	-0.04%
2021/10/13	0	0.00	1	26.10	26.15	-1	24,116	0.00%
2021/10/12	2	25.98	2	26.00	26.15	0	24,346	0.00%
2021/10/08	0.1	26.10	0	0.00	26.00	0.1	24,156	0.00%
2021/10/06	0	0.00	1	26.05	26.05	-1	24,491	0.00%
2021/10/05	28.5	25.99	0.5	25.95	25.90	28	24,529	0.11%
2021/10/04	0.1	26.05	5	26.01	26.00	-4.9	24,580	-0.02%
2021/10/01	10.8	26.01	0	0.00	26.10	10.8	24,614	0.04%
2021/09/30	200.6	26.30	0	0.00	26.30	200.6	24,461	0.82%	大買/鉅額交易
2021/09/29	2.1	26.25	0	0.00	26.35	2.1	24,349	0.01%
2021/09/28	0	0.00	2	26.38	26.40	-2	24,262	-0.01%
2021/09/27	0	0.00	1.3	26.41	26.40	-1.3	24,322	-0.01%
2021/09/24	2	26.33	0	0.00	26.30	2	24,287	0.01%
2021/09/22	27.1	25.91	0	0.00	25.90	27.1	24,477	0.11%
2021/09/17	5	26.35	0	0.00	26.25	5	24,030	0.02%
2021/09/15	15	26.32	0	0.00	26.30	15	23,745	0.06%
2021/09/14	5	26.35	4.1	26.35	26.35	0.9	23,843	0.00%
2021/09/13	21	26.25	0	0.00	26.30	21	23,811	0.09%
2021/09/10	0.6	26.35	1	26.30	26.30	-0.4	23,932	0.00%
2021/09/09	10	26.20	21	26.25	26.25	-11	24,207	-0.05%
2021/09/08	0	0.00	4	26.26	26.25	-4	24,179	-0.02%
2021/09/07	1	26.25	0	0.00	26.25	1	24,088	0.00%
2021/09/06	0	0.00	0	26.30	26.25	0	23,993	0.00%
2021/09/03	3	26.27	0	0.00	26.30	3	23,818	0.01%
2021/09/02	5.2	26.15	10	26.20	26.25	-4.8	23,598	-0.02%
2021/09/01	33	26.15	6	26.08	26.05	27	23,230	0.12%
2021/08/31	8.2	26.10	60	26.13	26.60	-51.8	22,507	-0.23%
2021/08/30	9.6	27.80	86	27.81	27.85	-76.4	20,942	-0.36%
2021/08/27	7.2	27.47	115	27.47	27.70	-107.8	19,846	-0.54%	大賣/鉅額交易
2021/08/26	10.1	27.35	28	27.39	27.40	-18	19,041	-0.09%
2021/08/25	6.2	27.29	0.6	27.35	27.35	5.6	18,798	0.03%
2021/08/24	0.2	27.11	33	27.20	27.30	-32.8	18,566	-0.18%
2021/08/23	0	0.00	4.8	26.95	26.90	-4.8	17,996	-0.03%
2021/08/20	1	26.80	15	26.81	26.85	-14	17,928	-0.08%
2021/08/18	1.1	26.94	0	0.00	27.00	1.1	17,916	0.01%
2021/08/17	0	26.70	28	26.70	26.95	-28	17,749	-0.16%
2021/08/16	1.1	26.80	32	26.71	26.70	-31	17,505	-0.18%
2021/08/13	0	0.00	1	26.85	26.95	-1	17,345	-0.01%
2021/08/11	2	27.00	0	0.00	27.00	2	17,244	0.01%
2021/08/10	0	0.00	2	27.00	27.00	-2	17,443	-0.01%
2021/08/06	0	0.00	3	26.90	26.85	-3	18,103	-0.02%
2021/08/04	0	0.00	0	26.95	26.90	0	20,131	0.00%
2021/08/03	1	26.90	1	26.90	26.95	0	20,465	0.00%
2021/08/02	0	0.00	0.2	26.85	26.90	-0.2	20,712	0.00%
2021/07/30	3	26.57	0	0.00	26.50	3	20,574	0.01%
2021/07/28	1	26.35	1	26.40	26.50	0	20,655	0.00%
2021/07/26	7	26.55	6	26.55	26.50	1	21,430	0.00%
2021/07/23	100	26.50	0	0.00	26.60	100	21,524	0.46%
2021/07/22	0	0.00	1	26.40	26.45	-1	21,421	0.00%
2021/07/21	2	26.30	0	0.00	26.35	2	21,320	0.01%
2021/07/20	10	26.30	1	26.45	26.40	9	21,381	0.04%
2021/07/19	0	0.00	1	26.35	26.40	-1	21,433	0.00%
2021/07/16	101	26.45	7.3	26.37	26.50	93.7	21,724	0.43%	大買/
2021/07/15	21.1	26.35	4	26.35	26.35	17.1	21,674	0.08%
2021/07/14	1	26.30	4.4	26.26	26.30	-3.4	21,797	-0.02%
2021/07/13	0	0.00	4	26.25	26.25	-4	21,942	-0.02%
2021/07/12	1	26.25	0.1	26.20	26.25	0.9	22,083	0.00%
2021/07/09	0.9	26.10	1	26.05	26.20	-0.1	22,478	0.00%
2021/07/08	1.8	26.12	0	0.00	26.20	1.8	22,743	0.01%
2021/07/07	5	26.08	0	0.00	26.15	5	22,891	0.02%
2021/07/06	3	26.15	3	26.18	26.15	0	23,074	0.00%
2021/07/05	0	0.00	4	26.05	26.05	-4	23,161	-0.02%
2021/07/01	2	26.00	0	0.00	26.00	2	23,204	0.01%
2021/06/30	3	26.23	2	26.25	26.30	1	23,240	0.00%
2021/06/28	1	26.25	0	0.00	26.25	1	23,308	0.00%
2021/06/25	2	26.13	20	26.13	26.15	-18	23,499	-0.08%
2021/06/24	2	25.95	13	25.89	25.95	-11	23,579	-0.05%
2021/06/23	0	25.75	13	25.70	25.90	-13	23,683	-0.05%
2021/06/22	10	25.50	15	25.42	25.40	-5	23,735	-0.02%
2021/06/21	10.5	25.40	0	0.00	25.45	10.5	23,739	0.04%
2021/06/18	0	0.00	10	25.55	25.50	-10	23,754	-0.04%
2021/06/17	3	25.53	2	25.65	25.65	1	23,584	0.00%
2021/06/16	8	25.65	0	0.00	25.60	8	23,962	0.03%
2021/06/15	0	0.00	13	25.70	25.75	-13	23,927	-0.05%
2021/06/11	1	25.85	0	0.00	25.80	1	24,103	0.00%
2021/06/10	0	0.00	5	25.90	25.85	-5	24,358	-0.02%
2021/06/09	1	25.75	1	25.75	25.70	0	24,614	0.00%
2021/06/08	3	25.75	0	0.00	25.95	3	24,734	0.01%
2021/06/07	0	0.00	5	25.85	25.90	-5	25,064	-0.02%
2021/06/04	2	25.88	0	0.00	25.95	2	25,575	0.01%
2021/06/02	0.9	25.90	5	25.99	26.00	-4.1	26,310	-0.02%
2021/06/01	15	25.78	5	25.65	25.90	10	26,357	0.04%
2021/05/31	2	25.50	10	25.47	25.55	-8	26,612	-0.03%
2021/05/28	14.5	25.39	0	0.00	25.40	14.5	26,718	0.05%
2021/05/27	10	25.35	21	25.50	25.30	-11	26,841	-0.04%
2021/05/26	0.8	25.60	1	25.50	25.55	-0.2	27,010	0.00%
2021/05/25	0	0.00	1.4	25.39	25.40	-1.4	27,379	-0.01%
2021/05/24	4	25.33	0	0.00	25.25	4	27,482	0.01%
2021/05/21	0	0.00	1	25.50	25.45	-1	27,796	0.00%
2021/05/20	21	25.15	2	25.30	25.25	19	27,902	0.07%
2021/05/19	43	25.50	1	25.50	25.40	42	27,954	0.15%
2021/05/18	1	25.40	4	25.50	25.60	-3	28,091	-0.01%
2021/05/17	16	24.85	56	25.09	24.95	-40	28,481	-0.14%
2021/05/14	5	25.50	3	25.53	25.55	2	27,862	0.01%
2021/05/13	21	25.13	1	25.30	25.35	20	27,860	0.07%
2021/05/12	53.2	25.57	2	25.65	25.40	51.2	27,438	0.19%
2021/05/11	4.2	26.40	20	26.55	26.25	-15.8	26,033	-0.06%
2021/05/10	14	26.67	10	26.60	26.80	4	25,839	0.02%
2021/05/07	1	26.60	2	26.65	26.65	-1	26,540	0.00%
2021/05/06	6	26.53	2	26.45	26.60	4	26,979	0.01%
2021/05/05	3	26.22	1	26.40	26.30	2	27,096	0.01%
2021/05/04	9	26.16	0	0.00	26.25	9	27,266	0.03%
2021/05/03	25	26.66	7	26.71	26.60	18	26,904	0.07%
2021/04/29	1.5	26.83	0	0.00	26.95	1.5	27,035	0.01%
2021/04/28	0	0.00	45.2	26.86	26.95	-45.2	27,148	-0.17%
2021/04/27	3	26.88	16	26.90	27.00	-13	27,701	-0.05%
2021/04/26	0.7	27.00	2	27.00	27.00	-1.3	27,763	0.00%
2021/04/23	4	26.66	0	0.00	26.80	4	27,879	0.01%
2021/04/22	1	26.95	29	26.85	26.85	-28	27,868	-0.10%
2021/04/21	1.1	27.05	0	0.00	27.00	1.1	27,647	0.00%
2021/04/20	26	27.24	10	27.20	27.20	16	27,540	0.06%
2021/04/19	2	27.08	23	27.12	27.25	-21	27,496	-0.08%
2021/04/16	11	26.84	20	26.86	26.95	-9	27,294	-0.03%
2021/04/15	9	26.64	22	26.72	26.90	-13	27,286	-0.05%
2021/04/14	0	0.00	4.2	26.28	26.35	-4.2	26,924	-0.02%
2021/04/13	4	26.23	6	26.23	26.25	-2	26,728	-0.01%
2021/04/12	17	26.14	8	26.12	26.20	9	26,557	0.03%
2021/04/09	16	26.20	5.7	26.20	26.15	10.3	26,466	0.04%
2021/04/08	34	26.10	27	26.10	26.20	7	26,487	0.03%
2021/04/07	0	0.00	1	26.15	26.15	-1	26,720	0.00%
2021/04/06	3.1	26.13	5	26.10	26.10	-1.9	26,731	-0.01%
2021/04/01	4	26.03	0	0.00	26.10	4	26,703	0.01%
2021/03/31	2	26.13	7	26.10	26.10	-5	26,666	-0.02%
2021/03/30	23	26.10	2	26.15	26.20	21	26,416	0.08%
2021/03/29	16	26.17	2	26.18	26.20	14	26,210	0.05%
2021/03/26	10	26.11	10	26.13	26.20	0	26,057	0.00%
2021/03/25	20.1	25.98	23.2	26.05	26.05	-3.1	25,970	-0.01%
2021/03/24	1	25.95	10.2	25.95	26.00	-9.2	25,933	-0.04%
2021/03/23	2	26.00	1	25.95	25.90	1	26,008	0.00%
2021/03/22	1	25.95	10.2	26.05	25.95	-9.2	25,951	-0.04%
2021/03/19	9	25.92	1	26.05	26.05	8	26,046	0.03%
2021/03/18	5	26.15	79.9	26.15	26.10	-74.9	25,737	-0.29%
2021/03/17	31.4	26.14	10	26.10	26.00	21.4	25,731	0.08%
2021/03/16	0	0.00	13.1	26.18	26.20	-13.1	25,656	-0.05%
2021/03/15	21	26.02	8	26.06	26.10	13	25,622	0.05%
2021/03/12	4	25.80	6	25.93	25.95	-2	25,843	-0.01%
2021/03/11	33	26.05	2	26.08	25.90	31	25,925	0.12%
2021/03/10	36	25.96	7	26.03	26.00	29	25,775	0.11%
2021/03/09	4	25.66	3	25.47	25.70	1	25,339	0.00%
2021/03/08	5	25.20	1	25.20	25.15	4	25,064	0.02%
2021/03/05	3	25.03	1	25.20	25.05	2	25,058	0.01%
2021/03/04	6	25.02	7	25.10	25.10	-1	25,593	0.00%
2021/03/03	4	25.24	26.6	25.24	25.25	-22.6	25,461	-0.09%
2021/03/02	14	25.42	0	0.00	25.15	14	25,283	0.06%
2021/02/26	14	25.38	220	25.26	25.25	-206	25,295	-0.81%	大賣/鉅額交易
2021/02/25	8.2	25.60	220	25.60	25.75	-211.8	24,685	-0.86%	大賣/鉅額交易
2021/02/24	11	25.40	5	25.35	25.35	6	24,484	0.02%
2021/02/23	1	25.30	2.1	25.20	25.25	-1.1	24,729	0.00%
2021/02/22	6	24.85	4	24.89	24.85	2	24,809	0.01%
2021/02/19	2	24.78	0	0.00	24.90	2	25,091	0.01%
2021/02/18	9	24.95	1	24.95	24.90	8	25,108	0.03%
2021/02/17	39	24.63	3	24.48	24.70	36	25,169	0.14%
2021/02/05	29	24.03	0	0.00	24.10	29	24,668	0.12%
2021/02/04	13	23.97	0	0.00	24.00	13	24,738	0.05%
2021/02/03	6	24.03	0	0.00	23.95	6	25,528	0.02%
2021/02/02	12	23.94	1	24.20	24.10	11	25,657	0.04%
2021/02/01	33	23.79	32	23.80	23.90	1	25,792	0.00%
2021/01/29	47	23.77	4	23.94	23.60	43	25,749	0.17%
2021/01/28	25	24.03	0	0.00	24.00	25	24,919	0.10%
2021/01/27	16	24.20	30	24.25	24.20	-14	24,495	-0.06%
2021/01/26	37	24.18	0	0.00	24.10	37	24,330	0.15%
2021/01/25	125	24.21	30	24.20	24.25	95	24,011	0.40%	大買/
2021/01/22	50	24.35	11	24.40	24.30	39	24,061	0.16%
2021/01/21	6.5	24.60	43	24.55	24.50	-36.5	23,998	-0.15%
2021/01/20	11	24.64	12.1	24.67	24.55	-1.1	23,734	0.00%
2021/01/19	1	24.90	0	0.00	24.90	1	23,204	0.00%
2021/01/18	5	24.90	0	0.00	24.90	5	23,246	0.02%
2021/01/15	26	25.11	1	25.15	25.00	25	23,093	0.11%
2021/01/14	2	25.23	0	0.00	25.20	2	23,056	0.01%
2021/01/12	104	25.20	0	0.00	25.30	104	23,295	0.45%	大買/鉅額交易
2021/01/11	0	0.00	1	25.40	25.50	-1	23,462	0.00%
2021/01/08	29	25.19	23	25.27	25.50	6	23,573	0.03%
2021/01/07	2	25.15	52	25.19	25.20	-50	23,465	-0.21%
2021/01/06	1	25.20	13	25.17	25.20	-12	23,392	-0.05%
2021/01/04	3	25.33	0	0.00	25.35	3	23,389	0.01%
2020/12/31	34	25.53	0	0.00	25.55	34	23,478	0.14%
2020/12/30	4	25.35	11	25.09	25.70	-7	23,358	-0.03%
2020/12/29	2	24.95	15	24.99	25.00	-13	23,076	-0.06%
2020/12/28	11	24.97	16	24.95	24.95	-5	23,218	-0.02%
2020/12/25	0	0.00	10.7	25.00	25.00	-10.7	23,198	-0.05%
2020/12/24	0.1	25.00	0	0.00	24.95	0.1	23,221	0.00%
2020/12/23	0	0.00	1	25.00	24.95	-1	23,360	0.00%
2020/12/22	1	25.00	1	25.20	25.00	0	23,614	0.00%
2020/12/21	1	25.20	1	25.30	25.30	0	24,413	0.00%
2020/12/18	5	25.30	1.1	25.35	25.15	4	24,630	0.02%
2020/12/17	1	25.35	0	0.00	25.30	1	25,044	0.00%
2020/12/16	60	25.14	2.5	25.14	25.25	57.5	25,276	0.23%
2020/12/15	19	24.89	3	24.85	24.85	16	25,416	0.06%
2020/12/14	55	25.05	1.6	25.10	25.00	53.4	25,176	0.21%
2020/12/11	5	25.15	20	25.08	25.10	-15	25,001	-0.06%
2020/12/10	12	25.09	1.6	25.10	25.00	10.4	24,867	0.04%
2020/12/09	1	25.05	85	25.09	25.10	-84	24,773	-0.34%
2020/12/08	9	24.97	24	25.01	25.05	-15	24,550	-0.06%
2020/12/07	12	25.20	2	25.20	25.15	10	24,111	0.04%
2020/12/04	1	25.30	3	25.35	25.40	-2	24,198	-0.01%
2020/12/02	23	25.15	0	0.00	25.30	23	24,269	0.09%
2020/12/01	2	25.18	1	25.25	25.30	1	24,275	0.00%
2020/11/30	5	25.30	5	25.38	25.15	0	24,224	0.00%
2020/11/27	5.1	25.41	0.2	25.55	25.45	4.9	24,017	0.02%
2020/11/26	1	25.55	1	25.50	25.55	0	24,056	0.00%
2020/11/25	5	25.60	0	0.00	25.40	5	24,236	0.02%
2020/11/23	3	25.58	2	25.63	25.60	1	23,973	0.00%
2020/11/20	8	25.35	1	25.35	25.35	7	23,919	0.03%
2020/11/19	10	25.56	0	0.00	25.65	10	23,463	0.04%
2020/11/18	14	25.87	1	25.80	25.85	13	23,071	0.06%
2020/11/17	4.6	25.97	4	25.99	26.10	0.6	22,736	0.00%
2020/11/16	1	26.15	2	26.05	26.15	-1	23,108	0.00%
2020/11/13	1	25.95	0	0.00	26.10	1	23,188	0.00%
2020/11/12	5	26.09	5	26.09	26.15	0	23,264	0.00%
2020/11/11	15.8	26.40	7	26.36	26.50	8.8	23,204	0.04%
2020/11/10	37	25.71	7	25.76	25.80	30	22,260	0.13%
2020/11/09	9	25.30	2	25.43	25.45	7	21,970	0.03%
2020/11/06	1	25.20	12.1	25.25	25.30	-11.1	21,709	-0.05%
2020/11/05	0.7	25.00	12.4	24.96	25.05	-11.7	21,637	-0.05%
2020/11/04	12	24.88	1	24.90	24.85	11	21,638	0.05%
2020/11/03	0	0.00	2.2	24.75	24.90	-2.2	21,556	-0.01%
2020/11/02	0	0.00	7	24.26	24.60	-7	21,661	-0.03%
2020/10/30	4	24.25	0	0.00	24.30	4	21,827	0.02%
2020/10/29	12	24.41	0	0.00	24.35	12	21,638	0.06%
2020/10/28	2	24.70	2	24.65	24.70	0	21,705	0.00%
2020/10/27	7	24.76	17	24.80	24.75	-10	21,812	-0.05%
2020/10/26	4	24.83	1	24.90	24.95	3	22,009	0.01%
2020/10/23	6	24.72	0	0.00	24.75	6	22,506	0.03%
2020/10/22	4	24.80	1	24.60	24.80	3	25,008	0.01%
2020/10/21	3	24.55	0	0.00	24.50	3	26,046	0.01%
2020/10/20	7.1	24.60	2	24.65	24.70	5.1	26,460	0.02%
2020/10/19	11	24.84	1	24.80	24.75	10	26,540	0.04%
2020/10/16	11	24.91	0	0.00	24.90	11	26,756	0.04%
2020/10/15	14	24.99	31	25.00	25.05	-17	26,830	-0.06%
2020/10/14	3	25.10	1.2	25.16	25.15	1.8	26,846	0.01%
2020/10/13	13	25.13	0	0.00	25.15	13	27,029	0.05%
2020/10/12	3	25.10	1	25.25	25.35	2	27,217	0.01%
2020/10/08	2	25.33	4.7	25.37	25.35	-2.7	27,219	-0.01%
2020/10/07	2	25.63	2	25.70	25.60	0	27,207	0.00%
2020/10/06	0	0.00	1	25.65	25.75	-1	27,617	0.00%
2020/10/05	2	25.45	1	25.50	25.45	1	27,813	0.00%
2020/09/30	1	25.85	0	0.00	25.60	1	27,790	0.00%
2020/09/29	0.5	25.90	1	26.00	25.80	-0.5	27,958	0.00%
2020/09/28	24.5	25.83	5	25.82	25.90	19.5	28,192	0.07%
2020/09/25	1	25.45	47	25.33	25.30	-46	28,384	-0.16%
2020/09/24	27	24.93	15	24.97	24.90	12	28,287	0.04%
2020/09/23	12	25.53	15	25.56	25.55	-3	27,546	-0.01%
2020/09/22	16	25.66	14	25.59	25.60	2	27,331	0.01%
2020/09/21	8	26.13	59	26.15	26.05	-51	27,043	-0.19%
2020/09/18	21	26.50	1	26.50	26.40	20	26,918	0.07%
2020/09/17	6	26.53	5	26.50	26.60	1	26,755	0.00%
2020/09/15	1	26.60	0	0.00	26.60	1	26,935	0.00%
2020/09/14	2	26.63	3	26.60	26.60	-1	27,256	0.00%
2020/09/11	12	26.60	6	26.60	26.70	6	27,304	0.02%
2020/09/10	18	26.58	43.3	26.55	26.70	-25.3	27,557	-0.09%
2020/09/09	27	26.44	27.2	26.47	26.60	-0.2	27,873	0.00%
2020/09/08	2	26.55	76	26.60	26.60	-74	27,947	-0.26%
2020/09/07	6	26.64	5.6	26.67	26.70	0.4	28,718	0.00%
2020/09/04	23	26.70	6	26.70	26.65	17	29,062	0.06%
2020/09/03	2	26.85	19.1	26.85	26.85	-17.1	29,103	-0.06%
2020/09/02	39	26.88	10	26.95	26.90	29	29,261	0.10%
2020/09/01	2	27.05	4	27.16	27.20	-2	29,059	-0.01%
2020/08/31	1.5	27.18	2	27.18	27.20	-0.5	29,157	0.00%
2020/08/28	0	0.00	8	27.18	27.20	-8	29,474	-0.03%
2020/08/27	0	0.00	5	27.20	27.20	-5	29,939	-0.02%
2020/08/26	0.2	27.35	11	27.30	27.35	-10.8	30,396	-0.04%
2020/08/25	10	27.35	1	27.40	27.25	9	30,506	0.03%
2020/08/24	29	27.11	0	0.00	27.05	29	31,756	0.09%
2020/08/21	10	27.25	11	27.31	27.40	-1	32,195	0.00%
2020/08/20	35	27.07	6	27.01	27.05	29	32,276	0.09%
2020/08/19	7	27.76	11	27.74	27.55	-4	32,031	-0.01%
2020/08/18	10	27.10	4	27.19	27.50	6	31,835	0.02%
2020/08/17	0	0.00	3	27.08	27.10	-3	32,140	-0.01%
2020/08/14	1	26.85	0	0.00	26.95	1	32,209	0.00%
2020/08/12	2.4	26.83	0	0.00	26.85	2.4	32,598	0.01%
2020/08/10	10	26.86	0	0.00	26.85	10	32,858	0.03%
2020/08/07	1	27.00	49	26.93	26.90	-48	32,913	-0.15%
2020/08/06	30	26.94	3	26.98	27.00	27	33,007	0.08%
2020/08/05	33	26.93	0	0.00	26.90	33	33,092	0.10%
2020/08/04	5	26.95	24	27.01	27.10	-19	33,189	-0.06%
2020/08/03	11	26.86	20	26.81	26.80	-9	33,177	-0.03%
2020/07/31	1	27.10	0	0.00	27.10	1	32,897	0.00%
2020/07/30	6	27.14	0	0.00	27.25	6	32,868	0.02%
2020/07/29	21	27.41	61	27.47	27.20	-40	32,705	-0.12%
2020/07/28	49	26.69	93	26.94	26.95	-44	32,413	-0.14%
2020/07/27	35	28.89	92	28.99	28.95	-57	30,383	-0.19%
2020/07/24	6	28.93	141	28.95	28.95	-135	29,551	-0.46%	大賣/鉅額交易
2020/07/23	0	0.00	11	29.15	29.10	-11	29,042	-0.04%
2020/07/22	8	29.11	0	0.00	29.20	8	28,988	0.03%
2020/07/21	32	29.30	10	29.20	29.25	22	28,612	0.08%
2020/07/20	7	29.20	0	0.00	29.25	7	28,624	0.02%
2020/07/17	12	29.12	13	29.15	29.15	-1	28,770	0.00%
2020/07/16	6	28.91	15	28.96	28.95	-9	29,162	-0.03%
2020/07/15	42	28.90	24	28.88	28.85	18	29,174	0.06%
2020/07/14	3	28.90	3	28.95	28.80	0	29,484	0.00%
2020/07/13	40	28.80	8	28.66	28.80	32	29,705	0.11%
2020/07/10	1	28.05	1	28.10	28.30	0	29,897	0.00%
2020/07/09	2	28.50	13	28.36	28.30	-11	30,300	-0.04%
2020/07/08	0	0.00	1	28.45	28.45	-1	30,544	0.00%
2020/07/07	0	0.00	2	28.30	28.30	-2	30,728	-0.01%
2020/07/06	4	28.30	29.1	28.31	28.40	-25.1	31,080	-0.08%
2020/07/03	2	28.05	21	28.10	28.10	-19	31,273	-0.06%
2020/07/02	1	28.05	5	28.05	28.05	-4	31,621	-0.01%
2020/07/01	1	27.95	2	27.95	28.00	-1	32,269	0.00%
2020/06/30	2	27.80	2	27.80	27.80	0	32,596	0.00%
2020/06/29	0	0.00	2.4	27.78	27.80	-2.4	32,870	-0.01%
2020/06/24	12	27.91	20	28.00	27.95	-8	33,276	-0.02%
2020/06/23	10	27.95	10	27.92	27.95	0	34,143	0.00%
2020/06/22	0	0.00	1	27.85	27.80	-1	34,936	0.00%
2020/06/19	20	27.86	0	0.00	27.80	20	36,670	0.05%
2020/06/18	2	28.00	0	0.00	28.00	2	37,548	0.01%
2020/06/17	25	27.95	0	0.00	28.05	25	38,448	0.07%
2020/06/16	3	28.08	5	28.13	28.05	-2	41,134	0.00%
2020/06/15	41	27.69	0	0.00	27.50	41	44,287	0.09%
2020/06/12	45	27.56	6	27.64	27.65	39	46,443	0.08%
2020/06/11	20	28.10	5	28.19	28.00	15	48,087	0.03%
2020/06/10	11	28.20	12	28.26	28.35	-1	48,827	0.00%
2020/06/09	6	28.03	3	28.18	28.20	3	50,493	0.01%
2020/06/08	11	28.07	2	28.10	28.10	9	52,153	0.02%
2020/06/05	7	28.00	2	27.95	28.00	5	52,394	0.01%
2020/06/04	18	27.99	10	28.00	28.10	8	52,914	0.02%
2020/06/03	13.4	28.11	26	28.22	28.20	-12.6	53,442	-0.02%
2020/06/02	0	0.00	5	27.46	27.55	-5	53,144	-0.01%
2020/06/01	40	27.10	0	0.00	27.05	40	52,883	0.08%
2020/05/29	1	26.65	0	0.00	26.65	1	52,809	0.00%
2020/05/28	5	26.82	0	0.00	26.80	5	51,720	0.01%
2020/05/26	0	0.00	10	27.00	26.90	-10	52,311	-0.02%
2020/05/25	3	26.75	10	26.75	26.85	-7	52,400	-0.01%
2020/05/22	28	26.81	10	26.75	26.75	18	52,542	0.03%
2020/05/21	1	27.05	0	0.00	27.00	1	52,286	0.00%
2020/05/20	1	26.95	0	0.00	27.00	1	52,172	0.00%
2020/05/19	0	0.00	2	27.00	26.90	-2	52,337	0.00%
2020/05/18	2	26.80	0	0.00	26.80	2	52,591	0.00%
2020/05/15	10	26.85	0	0.00	26.95	10	52,388	0.02%
2020/05/14	30	26.95	12	26.93	26.90	18	52,322	0.03%
2020/05/13	1	27.10	0	0.00	27.15	1	52,245	0.00%
2020/05/12	5	26.90	0	0.00	26.85	5	52,304	0.01%
2020/05/11	45	27.09	19	27.05	27.05	26	52,086	0.05%
2020/05/08	16	26.87	1	26.85	26.85	15	51,777	0.03%
2020/05/07	1	26.80	21.9	26.81	26.80	-20.9	51,779	-0.04%
2020/05/06	7	26.69	22	26.79	26.85	-15	51,838	-0.03%
2020/05/05	12	26.90	9	26.92	26.85	3	51,890	0.01%
2020/05/04	32	26.69	135	26.84	26.80	-103	52,065	-0.20%	大賣/鉅額交易
2020/04/30	5	27.20	0.1	27.30	27.30	4.9	51,954	0.01%
2020/04/29	2	26.78	66	26.80	26.75	-64	51,951	-0.12%
2020/04/28	27	26.35	20	26.40	26.40	7	52,197	0.01%
2020/04/27	0	0.00	6	26.15	26.20	-6	53,523	-0.01%
2020/04/24	2	25.60	4	25.70	25.70	-2	53,499	0.00%
2020/04/23	47	25.57	2	25.80	25.50	45	53,577	0.08%
2020/04/22	26.9	25.39	14	25.17	25.35	12.9	53,322	0.02%
2020/04/21	32.9	25.64	0	0.00	25.60	32.9	53,060	0.06%
2020/04/20	9	26.09	0	0.00	26.20	9	52,741	0.02%
2020/04/17	51	26.46	47.4	26.63	26.30	3.6	52,728	0.01%
2020/04/16	1	26.35	21	26.40	26.40	-20	52,423	-0.04%
2020/04/15	1	26.60	62	26.58	26.65	-61	52,003	-0.12%
2020/04/14	11	26.06	3	25.88	26.05	8	51,453	0.02%
2020/04/13	5	25.50	2.4	25.59	25.50	2.6	50,789	0.01%
2020/04/10	56	25.78	23	25.82	25.85	33	50,395	0.07%
2020/04/09	23	25.40	111	25.23	25.50	-88	50,027	-0.18%	大賣/
2020/04/08	3	24.65	4	25.00	25.00	-1	49,387	0.00%
2020/04/07	12	24.50	37	24.45	24.60	-25	48,829	-0.05%
2020/04/06	34	24.03	12	24.19	24.25	22	48,303	0.05%
2020/04/01	5	24.26	5	24.26	24.25	0	47,488	0.00%
2020/03/31	0	0.00	3	24.37	24.25	-3	47,045	-0.01%
2020/03/30	145	24.09	29	23.86	24.10	116	46,440	0.25%	大買/鉅額交易
2020/03/27	201	24.33	1	24.20	24.20	200	45,793	0.44%	大買/鉅額交易
2020/03/26	42	23.96	105	23.79	24.10	-63	44,854	-0.14%	大賣/
2020/03/25	62	24.11	48.1	24.23	24.20	13.9	44,137	0.03%
2020/03/24	116	22.93	25	22.61	22.55	91	42,342	0.21%	大買/
2020/03/23	56	21.15	32	21.37	21.20	24	41,251	0.06%
2020/03/20	157.1	21.17	47	21.31	22.00	110.1	40,385	0.27%	大買/鉅額交易
2020/03/19	353	20.19	155	20.03	20.00	198	37,521	0.53%	大買/大賣/鉅額交易
2020/03/18	100	22.69	292	22.50	22.20	-192	34,172	-0.56%	大賣/鉅額交易
2020/03/17	113	23.93	24	23.79	23.55	89	31,722	0.28%	大買/
2020/03/16	175	26.01	7	25.71	25.20	168	29,142	0.58%	大買/鉅額交易
2020/03/13	111	25.50	420	25.43	26.50	-309	27,814	-1.11%	大買/大賣/鉅額交易
2020/03/12	127	27.20	6	26.93	27.05	121	25,814	0.47%	大買/鉅額交易
2020/03/11	30	28.02	0	0.00	27.80	30	23,779	0.13%
2020/03/10	18	27.74	3	27.83	28.00	15	23,290	0.06%
2020/03/09	71	28.35	2	28.20	28.15	69	22,550	0.31%
2020/03/06	3	29.05	0	0.00	29.10	3	21,517	0.01%
2020/03/05	0	0.00	3	29.37	29.50	-3	21,338	-0.01%
2020/03/04	3	28.75	6	28.88	29.00	-3	21,176	-0.01%
2020/03/03	1	28.95	1	29.10	28.80	0	20,984	0.00%
2020/03/02	29	28.66	8	28.69	28.65	21	20,932	0.10%
2020/02/27	10	29.11	2	29.15	29.05	8	20,703	0.04%
2020/02/26	5	29.32	9.1	29.36	29.30	-4.1	20,238	-0.02%
2020/02/25	33	29.46	2	29.53	29.55	31	19,898	0.16%
2020/02/24	14	29.59	0	0.00	29.50	14	19,823	0.07%
2020/02/21	14	29.85	0	0.00	29.85	14	19,619	0.07%
2020/02/20	3	30.05	31	30.11	30.00	-28	19,522	-0.14%
2020/02/19	113.4	29.85	78	29.65	29.85	35.4	19,144	0.18%	大買/
2020/02/18	6	28.96	1	29.05	29.10	5	18,671	0.03%
2020/02/17	0	0.00	1	28.90	29.00	-1	18,647	-0.01%
2020/02/14	5	28.90	0	0.00	28.90	5	18,642	0.03%
2020/02/13	7	28.96	72.1	28.99	29.00	-65.1	18,620	-0.35%
2020/02/11	1	28.75	0	0.00	28.75	1	18,687	0.01%
2020/02/10	5	28.62	3	28.57	28.70	2	18,861	0.01%
2020/02/07	11	28.63	4	28.80	28.70	7	18,737	0.04%
2020/02/06	0	0.00	10	29.04	29.10	-10	18,665	-0.05%
2020/02/05	34	28.79	44	28.83	28.85	-10	18,499	-0.05%
2020/02/04	1	28.60	3	28.52	28.65	-2	18,357	-0.01%
2020/02/03	45	27.81	32	27.42	28.05	13	18,545	0.07%
2020/01/31	32	28.27	18	28.34	28.10	14	18,420	0.08%
2020/01/30	238	28.33	30	28.28	28.10	208	17,785	1.17%	大買/鉅額交易
2020/01/20	3	29.25	30	29.21	29.30	-27	16,237	-0.17%
2020/01/17	1	28.85	14.1	28.99	29.00	-13.1	15,991	-0.08%
2020/01/16	0	0.00	5	28.81	28.85	-5	15,868	-0.03%
2020/01/15	0	0.00	1	28.75	28.60	-1	15,794	-0.01%
2020/01/14	1	28.80	31	28.78	28.65	-30	15,721	-0.19%
2020/01/13	3	28.35	39	28.32	28.55	-36	15,440	-0.23%
2020/01/10	0	0.00	10	28.15	28.10	-10	15,239	-0.07%
2020/01/09	0	0.00	4.7	27.86	27.90	-4.7	15,069	-0.03%
2020/01/08	10	27.65	0	0.00	27.70	10	15,230	0.07%
2020/01/07	2.6	27.73	11	27.70	27.80	-8.4	15,216	-0.06%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2020/01/02	0	0.00	1	27.90	27.95	-1	15,482	-0.01%
2019/12/30	2	27.93	50.3	27.97	28.00	-48.3	15,516	-0.31%
2019/12/27	2	27.95	0	0.00	27.95	2	15,529	0.01%
2019/12/24	1	27.95	0	0.00	27.90	1	15,911	0.01%
2019/12/23	0	0.00	10	27.87	27.90	-10	15,950	-0.06%
2019/12/20	0	0.00	6	27.79	27.75	-6	15,979	-0.04%
2019/12/19	1	27.70	0	0.00	27.75	1	15,914	0.01%
2019/12/17	0	0.00	5	27.70	27.75	-5	16,078	-0.03%
2019/12/16	1	27.65	2	27.65	27.60	-1	16,049	-0.01%
2019/12/13	1	27.50	5.2	27.50	27.55	-4.2	16,073	-0.03%
2019/12/12	0	0.00	1	27.50	27.40	-1	16,057	-0.01%
2019/12/11	2	27.25	26	27.29	27.30	-24	16,098	-0.15%
2019/12/06	4	27.23	0.4	27.25	27.15	3.6	17,030	0.02%
2019/12/05	0	0.00	2	27.35	27.15	-2	17,289	-0.01%
2019/12/04	4	27.13	0	0.00	27.25	4	17,203	0.02%
2019/12/03	1	27.30	0.7	27.40	27.35	0.3	17,190	0.00%
2019/12/02	0	0.00	7	27.22	27.25	-7	17,201	-0.04%
2019/11/29	5	27.06	0	0.00	27.05	5	17,281	0.03%
2019/11/28	10	27.20	0	0.00	27.15	10	17,242	0.06%
2019/11/27	3	27.18	0	0.00	27.30	3	17,356	0.02%
2019/11/25	21	27.25	7	27.20	27.15	14	16,797	0.08%
2019/11/22	5	27.22	0	0.00	27.30	5	16,888	0.03%
2019/11/21	3	27.25	0	0.00	27.35	3	16,943	0.02%
2019/11/20	1	27.50	0	0.00	27.55	1	16,831	0.01%
2019/11/19	0.7	27.65	2	27.55	27.65	-1.3	16,890	-0.01%
2019/11/18	1	27.35	0	0.00	27.50	1	16,975	0.01%
2019/11/15	4	27.28	0	0.00	27.25	4	17,072	0.02%
2019/11/14	8.5	27.09	0	0.00	27.05	8.5	17,235	0.05%
2019/11/13	7	27.28	5	27.25	27.15	2	17,353	0.01%
2019/11/12	7	27.26	0.7	27.35	27.25	6.3	17,339	0.04%
2019/11/11	24.6	27.40	4	27.35	27.30	20.6	17,327	0.12%
2019/11/08	27	27.66	0	0.00	27.60	27	17,195	0.16%
2019/11/07	27	27.73	0	0.00	27.60	27	17,273	0.16%
2019/11/06	20	27.80	3.1	27.89	27.95	16.9	17,197	0.10%
2019/11/05	7	27.80	10.4	27.90	27.90	-3.4	17,289	-0.02%
2019/11/04	8	27.60	5	27.75	27.75	3	17,563	0.02%
2019/11/01	21	27.28	10	27.50	27.50	11	17,925	0.06%
2019/10/31	35	27.71	105	27.89	27.55	-70	18,214	-0.38%	大賣/
2019/10/30	16	27.33	0	0.00	27.40	16	18,214	0.09%
2019/10/29	11	26.85	3	26.82	26.90	8	18,010	0.04%
2019/10/28	0	0.00	2	26.75	26.80	-2	18,203	-0.01%
2019/10/25	23	26.61	0	0.00	26.70	23	18,649	0.12%
2019/10/24	0	0.00	4	26.55	26.70	-4	19,125	-0.02%
2019/10/22	2	26.30	4	26.43	26.55	-2	21,359	-0.01%
2019/10/21	7	26.28	2.5	26.40	26.30	4.5	21,715	0.02%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	5	26.36	2	26.40	26.35	3	22,112	0.01%
2019/10/16	23	26.35	3	26.50	26.40	20	22,101	0.09%
2019/10/15	7	26.20	2	26.30	26.40	5	22,027	0.02%
2019/10/14	5	26.30	0	0.00	26.30	5	22,065	0.02%
2019/10/09	5	26.15	0	0.00	26.25	5	22,129	0.02%
2019/10/08	3	26.30	0	0.00	26.30	3	22,168	0.01%
2019/10/04	1.9	26.25	0	0.00	26.15	1.9	22,638	0.01%
2019/10/03	26	26.28	0	0.00	26.20	26	22,613	0.11%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	0	0.00	2	26.40	26.50	-2	22,573	-0.01%
2019/09/27	0.7	26.35	20	26.30	26.25	-19.3	22,506	-0.09%
2019/09/26	10	26.45	60	26.50	26.40	-50	22,495	-0.22%
2019/09/25	30	26.60	10	26.65	26.55	20	22,583	0.09%
2019/09/24	20	26.68	1	26.75	26.75	19	22,930	0.08%
2019/09/23	60	26.65	1	26.75	26.60	59	23,043	0.26%
2019/09/20	15	26.50	15	26.80	26.80	0	23,223	0.00%
2019/09/19	46	26.50	17	26.59	26.60	29	22,928	0.13%
2019/09/18	0.1	26.60	8	26.48	26.60	-7.9	22,929	-0.03%
2019/09/17	1	26.20	0	0.00	26.35	1	22,955	0.00%
2019/09/16	0	0.00	1	26.45	26.35	-1	23,115	0.00%
2019/09/12	10.7	26.45	8.2	26.54	26.40	2.5	23,217	0.01%
2019/09/11	2	26.50	2.2	26.55	26.55	-0.2	23,404	0.00%
2019/09/10	6	26.40	9	26.47	26.50	-3	23,314	-0.01%
2019/09/09	0	0.00	5.4	25.91	25.95	-5.4	23,108	-0.02%
2019/09/06	17.2	25.45	0	0.00	25.50	17.2	23,148	0.07%
2019/09/05	1	25.25	0	0.00	25.35	1	23,710	0.00%
2019/09/03	5	25.60	19	25.66	25.50	-14	26,001	-0.05%
2019/09/02	14	25.36	4.6	25.46	25.40	9.4	26,062	0.04%
2019/08/30	0	0.00	51	25.15	25.25	-51	26,219	-0.19%
2019/08/29	6	24.92	0	0.00	24.95	6	26,212	0.02%
2019/08/28	0	0.00	2	25.05	24.95	-2	26,278	-0.01%
2019/08/27	0	0.00	0	25.00	24.90	0	26,610	0.00%
2019/08/26	2.6	24.80	4	24.83	24.75	-1.4	26,731	-0.01%
2019/08/23	1	24.80	1	25.05	24.95	0	27,028	0.00%
2019/08/22	1	25.00	0	0.00	24.85	1	27,080	0.00%
2019/08/21	2.1	25.08	0	0.00	25.00	2.1	27,472	0.01%
2019/08/20	1	25.45	0	0.00	25.25	1	27,503	0.00%
2019/08/19	11	25.41	0.2	25.55	25.40	10.8	27,585	0.04%
2019/08/16	36	25.15	0	0.00	25.10	36	27,509	0.13%
2019/08/14	50	25.30	0	0.00	25.05	50	28,148	0.18%
2019/08/13	4	25.00	0	0.00	24.95	4	28,151	0.01%
2019/08/08	20	25.15	0	0.00	25.25	20	28,093	0.07%
2019/08/07	14	24.90	0	0.00	24.95	14	28,051	0.05%
2019/08/06	2	24.68	20	24.53	25.00	-18	28,144	-0.06%
2019/08/05	17	25.00	0	0.00	25.00	17	27,843	0.06%
2019/08/02	0	0.00	10	25.15	25.25	-10	27,540	-0.04%
2019/08/01	31	25.68	50	25.60	25.60	-19	27,284	-0.07%
2019/07/31	14	25.96	0	0.00	26.00	14	26,895	0.05%
2019/07/30	18	25.74	0	0.00	25.65	18	26,736	0.07%
2019/07/29	31	25.88	0	0.00	25.85	31	26,960	0.11%
2019/07/26	16.4	26.22	0	0.00	26.15	16.4	26,721	0.06%
2019/07/25	15	26.52	33	26.45	26.30	-18	26,367	-0.07%
2019/07/24	13	28.13	73	28.30	28.10	-60	24,865	-0.24%
2019/07/23	1	27.95	0	0.00	28.10	1	24,492	0.00%
2019/07/22	5	27.90	24	27.90	27.95	-19	24,260	-0.08%
2019/07/19	1	27.30	0	0.00	27.50	1	23,851	0.00%
2019/07/17	3	27.23	0	0.00	27.15	3	23,844	0.01%
2019/07/16	53.5	27.30	0	0.00	27.35	53.5	23,729	0.23%
2019/07/15	10	27.35	26	27.42	27.50	-16	23,605	-0.07%
2019/07/12	0	0.00	37	27.38	27.35	-37	23,437	-0.16%
2019/07/11	100	27.00	89	26.92	27.20	11	23,233	0.05%
2019/07/10	52	26.45	12	26.50	26.50	40	22,762	0.18%
2019/07/09	0	0.00	2	26.38	26.20	-2	22,823	-0.01%
2019/07/08	0	0.00	1	26.40	26.35	-1	23,065	0.00%
2019/07/05	1	26.50	0	0.00	26.45	1	23,175	0.00%
2019/07/04	1	26.20	2	26.38	26.40	-1	23,236	0.00%
2019/07/03	2	25.90	0	0.00	26.10	2	23,491	0.01%
2019/07/02	12	25.81	0	0.00	25.90	12	23,672	0.05%
2019/07/01	13	25.83	17.8	25.88	26.00	-4.8	23,789	-0.02%
2019/06/28	22	26.00	1	26.25	26.00	21	23,488	0.09%
2019/06/27	0	0.00	1	26.30	26.35	-1	23,380	0.00%
2019/06/25	5	26.45	0	0.00	26.45	5	23,461	0.02%
2019/06/24	0	0.00	1	26.35	26.50	-1	23,674	0.00%
2019/06/21	0	0.00	45	26.25	26.25	-45	23,732	-0.19%
2019/06/20	1	26.40	10	26.50	26.30	-9	23,667	-0.04%
2019/06/19	100	26.08	0	0.00	26.35	100	23,701	0.42%
2019/06/17	14	25.94	3	26.22	25.90	11	23,709	0.05%
2019/06/14	21	25.75	19	25.94	25.90	2	23,776	0.01%
2019/06/13	52	25.58	6.1	25.44	25.55	45.9	24,075	0.19%
2019/06/12	120	25.89	245	25.66	25.80	-125	23,782	-0.53%	大買/大賣/鉅額交易
2019/06/11	112	26.56	47	26.95	26.55	65	22,365	0.29%	大買/
2019/06/10	5	27.32	1	27.25	27.30	4	21,359	0.02%
2019/06/06	0	0.00	5	27.40	27.40	-5	21,216	-0.02%
2019/06/05	0	0.00	3.8	27.31	27.25	-3.8	21,017	-0.02%
2019/06/03	23	27.09	1	27.00	27.20	22	21,008	0.10%
2019/05/31	36	27.36	2	27.50	27.40	34	20,625	0.16%
2019/05/30	10	27.10	47.5	26.87	27.20	-37.5	20,292	-0.19%
2019/05/29	2	26.63	10	26.62	26.60	-8	20,092	-0.04%
2019/05/28	44	26.53	39	26.64	26.65	5	20,048	0.02%
2019/05/27	2	26.15	0.1	26.40	26.35	1.9	19,647	0.01%
2019/05/24	13	26.19	8	26.12	26.10	5	19,623	0.03%
2019/05/23	1	25.85	4	25.93	25.95	-3	19,414	-0.02%
2019/05/22	5	25.94	0	0.00	26.05	5	19,294	0.03%
2019/05/21	2	26.18	7	26.29	26.20	-5	19,193	-0.03%
2019/05/17	4	25.18	0	0.00	25.15	4	18,585	0.02%
2019/05/16	3	25.22	0	0.00	25.10	3	18,606	0.02%
2019/05/15	10	25.20	0	0.00	25.15	10	18,588	0.05%
2019/05/14	2	24.93	0	0.00	25.00	2	18,916	0.01%
2019/05/13	9	25.00	0	0.00	25.20	9	18,807	0.05%
2019/05/10	1	25.00	1	25.05	25.00	0	18,849	0.00%
2019/05/09	2	25.05	0	0.00	25.00	2	18,933	0.01%
2019/05/08	0	0.00	20	25.00	25.10	-20	18,851	-0.11%
2019/05/07	6	25.15	0	0.00	25.15	6	18,793	0.03%
2019/05/06	23	24.82	0	0.00	25.00	23	18,814	0.12%
2019/05/03	19	25.33	0	0.00	25.30	19	18,468	0.10%
2019/05/02	11	25.50	0	0.00	25.50	11	18,253	0.06%
2019/04/30	3	25.33	0	0.00	25.35	3	18,221	0.02%
2019/04/29	2	25.53	1	25.70	25.40	1	18,211	0.01%
2019/04/26	0	0.00	5.2	24.70	24.75	-5.2	17,998	-0.03%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/23	1	24.25	2	24.20	24.25	-1	17,987	-0.01%
2019/04/18	1	23.95	3.1	23.95	24.00	-2.1	18,171	-0.01%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	2	23.75	0	0.00	24.00	2	18,807	0.01%
2019/04/12	24	23.79	2	23.85	23.85	22	18,693	0.12%
2019/04/10	0	0.00	2	23.95	24.00	-2	18,284	-0.01%
2019/04/09	1	23.90	0.8	24.00	24.00	0.2	18,336	0.00%
2019/04/08	0	0.00	12	24.08	23.95	-12	18,029	-0.07%
2019/04/03	0	0.00	100	24.00	24.00	-100	17,704	-0.56%
2019/04/02	0	0.00	1	23.90	24.00	-1	17,400	-0.01%
2019/03/29	20	23.60	0	0.00	23.75	20	17,047	0.12%
2019/03/28	0	0.00	1	23.40	23.60	-1	16,965	-0.01%
2019/03/27	1	23.50	0	0.00	23.45	1	16,785	0.01%
2019/03/26	16	23.50	0	0.00	23.55	16	16,543	0.10%
2019/03/25	1	23.55	20	23.45	23.45	-19	16,759	-0.11%
2019/03/22	1	23.55	6	23.52	23.60	-5	16,503	-0.03%
2019/03/21	0	0.00	20	23.30	23.35	-20	16,257	-0.12%
2019/03/20	218	23.30	0	0.00	23.30	218	16,136	1.35%	大買/鉅額交易
2019/03/19	9	23.27	0.1	23.30	23.30	8.9	15,773	0.06%
2019/03/18	2	23.10	3	23.10	23.10	-1	15,502	-0.01%
2019/03/15	1	22.50	0	22.55	22.50	1	14,950	0.01%
2019/03/13	0	0.00	2	22.38	22.40	-2	15,168	-0.01%
2019/03/11	2	22.15	1	22.20	22.10	1	15,236	0.01%
2019/03/08	0	0.00	1	22.10	22.10	-1	15,446	-0.01%
2019/03/07	75	22.30	0	0.00	22.20	75	15,604	0.48%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	1	22.05	0	0.00	22.15	1	15,772	0.01%
2019/02/27	0	0.00	13.2	22.00	22.10	-13.2	15,696	-0.08%
2019/02/26	0	0.00	1	22.00	22.00	-1	15,641	-0.01%
2019/02/25	50	21.85	0	0.00	22.00	50	15,615	0.32%
2019/02/22	1	21.70	0	0.00	21.85	1	15,616	0.01%
2019/02/21	11	21.73	0	0.00	21.80	11	15,713	0.07%
2019/02/20	0	0.00	10	21.80	21.80	-10	15,837	-0.06%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	1	21.65	5	21.80	21.70	-4	15,793	-0.03%
2019/02/15	2	21.58	0	0.00	21.55	2	15,757	0.01%
2019/02/14	1	21.80	0	0.00	21.80	1	15,741	0.01%
2019/02/13	1	21.90	35	21.85	21.90	-34	15,671	-0.22%
2019/02/12	0	0.00	32	21.65	21.60	-32	15,307	-0.21%
2019/02/11	31	21.47	16	21.54	21.45	15	15,363	0.10%
2019/01/30	0	0.00	16	21.40	21.35	-16	15,373	-0.10%
2019/01/29	0	0.00	60	21.30	21.25	-60	15,262	-0.39%
2019/01/28	0	0.00	10	21.30	21.30	-10	15,260	-0.07%
2019/01/25	0	0.00	10	21.20	21.20	-10	15,427	-0.06%
2019/01/24	0	0.00	5	21.10	21.15	-5	15,386	-0.03%
2019/01/22	0	0.00	5	21.40	21.35	-5	15,855	-0.03%
2019/01/21	0	0.00	15	21.33	21.40	-15	16,139	-0.09%
2019/01/18	0	0.00	11	21.19	21.20	-11	16,342	-0.07%
2019/01/17	1	20.90	0	0.00	20.95	1	16,698	0.01%
2019/01/16	3	21.00	0	0.00	21.00	3	17,012	0.02%
2019/01/15	2	21.05	10	21.10	21.10	-8	17,393	-0.05%
2019/01/14	0	0.00	1	20.95	21.00	-1	17,507	-0.01%
2019/01/11	1	20.90	11	21.00	21.00	-10	17,687	-0.06%
2019/01/10	0	0.00	25	20.83	20.90	-25	17,599	-0.14%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2018/12/28	1	20.15	0	0.00	20.10	1	19,901	0.01%
2018/12/25	2	20.05	0	0.00	20.05	2	20,285	0.01%
2018/12/24	0.9	20.25	0	0.00	20.20	0.9	20,467	0.00%
2018/12/22	0.6	20.10	0	0.00	20.05	0.6	20,407	0.00%
2018/12/21	1	20.05	0	0.00	20.00	1	20,553	0.00%
2018/12/18	9	20.02	0	0.00	20.05	9	20,689	0.04%
2018/12/12	0	0.00	0.3	20.55	20.45	-0.3	20,676	0.00%
2018/12/11	3	20.20	0	0.00	20.20	3	20,699	0.01%
2018/12/10	2	20.28	0	0.00	20.20	2	20,823	0.01%
2018/12/07	1	20.45	8	20.45	20.35	-7	20,881	-0.03%
2018/12/06	6	20.48	0	0.00	20.45	6	20,842	0.03%
2018/12/05	4	20.68	0	0.00	20.65	4	20,622	0.02%
2018/12/03	37	20.97	0	0.00	21.00	37	21,048	0.18%
2018/11/30	6	20.75	0	0.00	20.80	6	21,058	0.03%
2018/11/28	14	20.70	0	0.00	20.75	14	20,813	0.07%
2018/11/27	3	20.65	0	0.00	20.70	3	20,751	0.01%
2018/11/26	4	20.86	0	0.00	20.75	4	20,769	0.02%
2018/11/23	0	0.00	1	20.70	20.75	-1	20,746	0.00%
2018/11/21	2	20.85	0	0.00	20.95	2	20,971	0.01%
2018/11/16	0	0.00	1	21.30	21.30	-1	20,940	0.00%
2018/11/15	1	21.00	0	0.00	21.25	1	21,101	0.00%
2018/11/14	1	21.05	5	21.10	21.25	-4	21,141	-0.02%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/09	0	0.00	1	21.25	21.20	-1	21,388	0.00%
2018/11/08	10	21.25	1	21.20	21.35	9	21,427	0.04%
2018/11/07	20	21.13	2	21.13	21.10	18	21,259	0.08%
2018/11/05	4	20.65	3	20.77	20.90	1	21,271	0.00%
2018/11/02	0	0.00	5	20.80	20.95	-5	21,327	-0.02%
2018/11/01	3	20.38	0	0.00	20.35	3	21,475	0.01%
2018/10/31	0	0.00	5.7	20.37	20.50	-5.7	21,654	-0.03%
2018/10/30	2	19.93	1	19.60	19.85	1	21,381	0.00%
2018/10/29	9	19.62	6	19.80	19.60	3	21,457	0.01%
2018/10/26	2	19.93	117	19.95	19.85	-115	21,237	-0.54%	大賣/鉅額交易
2018/10/25	11	19.86	18	20.05	19.95	-7	20,989	-0.03%
2018/10/24	25	20.19	12	20.23	20.40	13	20,864	0.06%
2018/10/23	31	20.67	0	0.00	20.55	31	20,596	0.15%
2018/10/22	11	20.94	3	21.05	20.90	8	20,634	0.04%
2018/10/19	1	21.10	3	21.12	21.20	-2	21,371	-0.01%
2018/10/18	4	21.25	1	21.35	21.30	3	21,953	0.01%
2018/10/17	3	21.27	3	21.35	21.30	0	22,288	0.00%
2018/10/16	30	21.24	2	21.35	21.25	28	22,707	0.12%
2018/10/15	47	21.43	0.5	21.60	21.50	46.5	22,810	0.20%
2018/10/12	15	21.26	3	21.53	21.75	12	22,725	0.05%
2018/10/11	179.9	21.70	81.3	21.90	21.60	98.6	22,514	0.44%	大買/
2018/10/09	5	22.50	2	22.30	22.35	3	21,684	0.01%
2018/10/08	27	22.03	0	0.00	22.05	27	21,599	0.13%
2018/10/05	73	22.05	10.1	22.10	22.05	62.9	21,648	0.29%
2018/10/04	46.2	22.17	10	22.20	22.20	36.2	21,719	0.17%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	1	22.50	0	0.00	22.45	1	21,800	0.00%
2018/10/01	1	22.60	0	0.00	22.60	1	21,737	0.00%
2018/09/28	0	0.00	5	22.45	22.55	-5	21,924	-0.02%
2018/09/27	29	22.46	0	0.00	22.50	29	21,937	0.13%
2018/09/26	2	22.60	0	0.00	22.55	2	21,787	0.01%
2018/09/25	20	22.55	2	22.73	22.75	18	21,931	0.08%
2018/09/21	10	22.65	4	22.51	22.65	6	21,926	0.03%
2018/09/20	7	22.25	0	0.00	22.20	7	21,815	0.03%
2018/09/19	1	22.30	0.6	22.40	22.30	0.4	21,922	0.00%
2018/09/14	2	22.40	0	0.00	22.35	2	23,007	0.01%
2018/09/13	0	0.00	2.2	22.40	22.40	-2.2	23,321	-0.01%
2018/09/12	1	22.15	1	22.30	22.25	0	23,916	0.00%
2018/09/10	46.9	22.14	7.7	22.22	22.30	39.3	24,379	0.16%
2018/09/07	0	0.00	8	22.46	22.30	-8	24,644	-0.03%
2018/09/06	5	22.07	5	22.05	22.00	0	24,498	0.00%
2018/08/31	0	0.00	9	22.56	22.60	-9	24,580	-0.04%
2018/08/29	0	0.00	2	22.53	22.60	-2	24,861	-0.01%
2018/08/28	0	0.00	12	22.40	22.45	-12	24,888	-0.05%
2018/08/27	0.8	22.25	3	22.30	22.25	-2.2	24,877	-0.01%
2018/08/24	2	22.40	2	22.35	22.25	0	25,024	0.00%
2018/08/22	0	0.00	1	22.30	22.25	-1	26,468	0.00%
2018/08/21	6	22.00	21	22.00	22.00	-15	26,256	-0.06%
2018/08/20	0.8	21.95	0	0.00	21.80	0.8	26,210	0.00%
2018/08/17	20	21.85	5	21.88	21.75	15	26,200	0.06%
2018/08/16	33	21.51	1	21.50	21.80	32	26,087	0.12%
2018/08/15	1	21.70	4	21.68	21.55	-3	26,034	-0.01%
2018/08/14	0	0.00	93	21.76	21.70	-93	26,005	-0.36%
2018/08/13	1	21.65	5	21.60	21.60	-4	26,031	-0.02%
2018/08/10	0	0.00	30	21.70	21.80	-30	25,809	-0.12%
2018/08/09	7.1	21.80	32	21.92	21.70	-24.9	25,901	-0.10%
2018/08/08	0	0.00	1	21.85	21.95	-1	25,510	0.00%
2018/08/07	5	21.88	3	21.92	21.65	2	25,626	0.01%
2018/08/06	7	21.50	13	21.56	21.65	-6	25,757	-0.02%
2018/08/03	15	21.27	0	0.00	21.30	15	25,721	0.06%
2018/08/01	0	0.00	2	21.30	21.40	-2	25,543	-0.01%
2018/07/31	50	21.26	4	21.31	21.35	46	25,618	0.18%
2018/07/30	22.5	20.90	2	20.95	21.00	20.5	25,488	0.08%
2018/07/27	0	0.00	12	20.96	20.95	-12	25,593	-0.05%
2018/07/26	111	21.03	3.6	21.05	21.10	107.4	25,359	0.42%	大買/鉅額交易
2018/07/25	1	22.35	105	22.40	22.45	-104	24,594	-0.42%	大賣/鉅額交易
2018/07/24	1	22.35	5	22.30	22.35	-4	24,225	-0.02%
2018/07/23	3	22.15	50	22.09	22.20	-47	23,943	-0.20%
2018/07/20	22	21.88	3	21.90	21.90	19	23,817	0.08%
2018/07/18	9	21.73	0	0.00	21.70	9	23,302	0.04%
2018/07/17	1	21.70	0	0.00	21.70	1	23,322	0.00%
2018/07/16	2.1	21.75	1	21.80	21.70	1.1	23,204	0.00%
2018/07/13	0	0.00	10	21.75	21.80	-10	23,181	-0.04%
2018/07/12	10	21.55	3	21.65	21.65	7	22,993	0.03%
2018/07/10	8	21.12	0	0.00	21.15	8	22,723	0.04%
2018/07/06	5	20.85	0	0.00	20.95	5	22,809	0.02%
2018/07/04	1	21.05	2	21.00	20.90	-1	23,080	0.00%
2018/07/03	0	0.00	170	21.05	20.95	-170	23,244	-0.73%	大賣/鉅額交易
2018/07/02	6	21.19	62	21.28	21.05	-56	23,287	-0.24%
2018/06/29	5	21.26	0	0.00	21.25	5	23,269	0.02%
2018/06/28	3	20.88	1	21.00	20.90	2	23,018	0.01%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/26	1	21.00	2	21.05	21.10	-1	22,866	0.00%
2018/06/25	1	20.90	3	21.25	21.15	-2	22,765	-0.01%
2018/06/22	6	20.82	0	0.00	20.90	6	22,187	0.03%
2018/06/21	16	21.08	0	0.00	21.05	16	21,835	0.07%
2018/06/20	10	21.20	3	21.20	21.20	7	21,448	0.03%
2018/06/19	1	21.30	2	21.20	21.20	-1	21,255	0.00%
2018/06/15	0	0.00	9	21.50	21.50	-9	20,993	-0.04%
2018/06/14	0	0.00	10	21.40	21.40	-10	20,688	-0.05%
2018/06/13	12	21.84	0	0.00	21.75	12	20,651	0.06%
2018/06/11	10	21.90	1.3	21.94	21.90	8.7	20,742	0.04%
2018/06/08	2	21.80	1.6	21.85	21.85	0.4	20,647	0.00%
2018/06/06	5	21.55	9	21.75	21.80	-4	20,481	-0.02%
2018/06/05	0	0.00	5	21.35	21.50	-5	20,094	-0.02%
2018/06/01	1	20.90	0	0.00	21.10	1	19,806	0.01%
2018/05/31	46	20.99	0	0.00	20.90	46	19,617	0.23%
2018/05/30	1	21.00	0	0.00	21.00	1	18,518	0.01%
2018/05/25	0	0.00	10	21.15	21.15	-10	18,447	-0.05%
2018/05/24	1	21.20	0	0.00	21.20	1	18,530	0.01%
2018/05/23	10	21.15	0	0.00	21.15	10	18,745	0.05%
2018/05/22	41	21.20	5	21.15	21.25	36	18,789	0.19%
2018/05/21	0	0.00	1	21.25	21.25	-1	19,174	-0.01%
2018/05/17	5	21.25	0	0.00	21.15	5	19,752	0.03%
2018/05/16	4	21.05	0.8	21.10	21.10	3.2	19,724	0.02%
2018/05/15	20	21.10	0	0.00	21.15	20	20,236	0.10%
2018/05/14	0	0.00	11	21.21	21.20	-11	21,219	-0.05%
2018/05/11	0	0.00	10	20.90	20.90	-10	20,891	-0.05%
2018/05/09	0	0.00	5	20.70	20.70	-5	20,623	-0.02%
2018/05/08	5	20.65	10	20.65	20.70	-5	20,609	-0.02%
2018/05/07	2	20.65	0	0.00	20.70	2	20,482	0.01%
2018/05/03	24	20.60	0	0.00	20.55	24	19,964	0.12%
2018/05/02	15	20.82	0	0.00	20.85	15	19,853	0.08%
2018/04/30	6	20.96	19.9	20.76	21.00	-13.9	19,823	-0.07%
2018/04/27	94	20.60	7	20.60	20.60	87	19,442	0.45%
2018/04/26	2	20.35	0	0.00	20.55	2	19,337	0.01%
2018/04/25	1	20.15	0	0.00	20.25	1	18,756	0.01%
2018/04/24	2	20.23	0	0.00	20.25	2	18,750	0.01%
2018/04/23	4	20.20	40	20.25	20.15	-36	18,664	-0.19%
2018/04/20	1	20.20	0	0.00	20.35	1	18,459	0.01%
2018/04/19	1	20.20	3	20.17	20.20	-2	18,391	-0.01%
2018/04/17	1	20.10	0	0.00	20.05	1	18,418	0.01%
2018/04/16	1	20.00	121	20.13	20.15	-120	18,419	-0.65%	大賣/鉅額交易
2018/04/12	0	0.00	3	20.00	20.10	-3	18,673	-0.02%
2018/04/11	0	0.00	17	19.96	20.00	-17	18,618	-0.09%
2018/04/10	0	0.00	1	19.75	19.80	-1	18,443	-0.01%
2018/04/09	3	19.47	0	0.00	19.60	3	18,617	0.02%
2018/04/03	4	19.40	5	19.40	19.45	-1	18,393	-0.01%
2018/04/02	1	19.55	0	0.00	19.50	1	18,244	0.01%
2018/03/31	0	0.00	100	19.55	19.55	-100	18,130	-0.55%
2018/03/30	5	19.55	0	0.00	19.50	5	18,148	0.03%
2018/03/29	0	0.00	102	19.50	19.60	-102	18,061	-0.56%	大賣/鉅額交易
2018/03/28	9	19.43	0	0.00	19.50	9	17,940	0.05%
2018/03/27	6	19.45	0	0.00	19.45	6	17,863	0.03%
2018/03/26	2	19.35	0	0.00	19.35	2	17,556	0.01%
2018/03/23	3	19.35	3	19.43	19.40	0	17,404	0.00%
2018/03/21	5	19.55	0	0.00	19.60	5	17,019	0.03%
2018/03/19	99	19.55	5	19.55	19.60	94	17,095	0.55%
2018/03/16	10	19.35	10	19.45	19.30	0	16,798	0.00%
2018/03/14	0	0.00	4	19.50	19.45	-4	16,414	-0.02%
2018/03/12	0	0.00	7	19.49	19.50	-7	16,407	-0.04%
2018/03/07	3	19.30	2	19.35	19.40	1	16,752	0.01%
2018/03/01	0	0.00	10	19.48	19.40	-10	17,038	-0.06%
2018/02/27	1.2	19.37	6	19.50	19.35	-4.8	16,915	-0.03%
2018/02/26	1	19.35	11	19.40	19.50	-10	16,660	-0.06%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/21	0	0.00	6	19.24	19.30	-6	17,463	-0.03%
2018/02/12	0	0.00	10	18.83	18.80	-10	17,075	-0.06%
2018/02/09	1	18.80	7	18.70	18.70	-6	16,791	-0.04%
2018/02/07	2.1	18.82	37	18.96	18.65	-34.9	16,492	-0.21%
2018/02/06	16	18.68	7	18.50	18.50	9	16,036	0.06%
2018/02/05	0	0.00	10	19.10	19.10	-10	14,890	-0.07%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/01/31	1	19.25	19	19.29	19.20	-18	14,772	-0.12%
2018/01/30	0	0.00	6	19.30	19.30	-6	14,652	-0.04%
2018/01/29	0	0.00	20	19.45	19.50	-20	14,592	-0.14%
2018/01/26	30	19.40	34	19.38	19.45	-4	14,560	-0.03%
2018/01/25	3	19.36	12	19.42	19.50	-9.1	14,466	-0.06%
2018/01/24	1	19.35	2	19.45	19.45	-1	14,371	-0.01%
2018/01/19	1	19.55	0.1	19.55	19.60	0.9	14,125	0.01%
2018/01/18	0	0.00	1	19.55	19.55	-1	14,103	-0.01%
2018/01/17	1	19.40	0	0.00	19.50	1	14,104	0.01%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	1	19.50	0	0.00	19.50	1	13,804	0.01%
2018/01/12	10	19.55	0	0.00	19.50	10	13,625	0.07%
2018/01/11	0	0.00	10	19.50	19.55	-10	13,433	-0.07%
2018/01/10	1	19.50	0	0.00	19.60	1	13,576	0.01%
2018/01/08	0	0.00	5	19.52	19.60	-5	13,493	-0.04%
2018/01/04	1	19.30	1	19.20	19.30	0	13,178	0.00%
2018/01/03	2	19.15	5.2	19.17	19.35	-3.2	13,256	-0.02%