玉山金 (2884)-群益金鼎-建成券商分點個股進出

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
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3216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-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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	26.85	0	0.00	27.35	1	21,646	0.00%
2024/11/20	0	0.00	2	27.20	27.05	-2	20,916	-0.01%
2024/11/19	1	26.80	0	0.00	27.10	1	19,862	0.01%
2024/11/18	0	0.00	10.3	27.02	27.15	-10.3	18,827	-0.05%
2024/11/15	2	26.88	0	0.00	26.85	2	18,125	0.01%
2024/11/14	3.5	26.79	0	0.00	26.70	3.5	17,992	0.02%
2024/11/13	1.3	27.06	0	0.00	27.10	1.3	17,725	0.01%
2024/11/12	0.1	27.10	0	0.00	27.15	0.1	17,893	0.00%
2024/11/11	0	0.00	3	27.40	27.45	-3	17,642	-0.02%
2024/11/08	10	27.35	0	0.00	27.45	10	17,939	0.06%
2024/11/07	5	27.40	0	27.40	27.40	5	18,494	0.03%
2024/11/05	0	0.00	1	27.25	27.30	-1	18,890	-0.01%
2024/11/01	3	26.60	0	0.00	26.85	3	20,312	0.01%
2024/10/29	6	27.15	0	0.00	27.30	6	20,367	0.03%
2024/10/28	0.4	27.70	0	0.00	27.50	0.4	20,578	0.00%
2024/10/25	0.1	27.80	0	0.00	27.65	0.1	21,092	0.00%
2024/10/23	4.3	27.99	0	0.00	27.90	4.3	23,000	0.02%
2024/10/22	0	0.00	0.4	28.15	28.20	-0.4	23,654	0.00%
2024/10/21	17.1	28.33	6	28.26	28.15	11.1	24,287	0.05%
2024/10/18	0	0.00	9	28.74	28.80	-9	24,720	-0.04%
2024/10/17	2	28.23	0	0.00	28.25	2	25,238	0.01%
2024/10/16	0	0.00	2	28.50	28.35	-2	25,827	-0.01%
2024/10/14	0	0.00	1	28.20	28.30	-1	26,307	0.00%
2024/10/08	1	27.90	0	0.00	27.95	1	26,967	0.00%
2024/10/07	1	28.00	1	27.90	28.10	0	27,092	0.00%
2024/10/04	1.1	28.10	0	0.00	28.00	1.1	27,123	0.00%
2024/09/27	1	28.55	0.4	28.30	28.30	0.6	27,077	0.00%
2024/09/25	0	0.00	6	28.67	28.50	-6	26,988	-0.02%
2024/09/24	4	28.48	0	0.00	28.50	4	27,074	0.01%
2024/09/23	0	0.00	1	28.30	28.40	-1	27,230	0.00%
2024/09/20	2	28.00	1.5	28.08	28.20	0.5	27,312	0.00%
2024/09/19	2	27.83	3.1	27.95	27.85	-1.1	27,240	0.00%
2024/09/18	0	0.00	5	27.77	27.85	-5	27,325	-0.02%
2024/09/16	0	0.00	1	27.80	27.70	-1	27,622	0.00%
2024/09/13	0	0.00	1	27.65	27.80	-1	27,818	0.00%
2024/09/12	0	0.00	4	27.85	27.70	-4	28,295	-0.01%
2024/09/11	3	27.73	0	0.00	27.60	3	28,398	0.01%
2024/09/10	21	27.68	24	27.82	27.95	-3	28,441	-0.01%
2024/09/04	1.4	27.09	0	0.00	27.25	1.4	28,333	0.00%
2024/09/03	4	27.78	1	28.00	27.65	3	28,137	0.01%
2024/09/02	0	0.00	3	28.15	28.10	-3	28,285	-0.01%
2024/08/30	2.6	28.04	6.3	28.08	28.20	-3.7	28,505	-0.01%
2024/08/29	3.9	27.89	0	0.00	27.95	3.9	28,306	0.01%
2024/08/28	1	27.80	0.9	27.80	27.85	0.1	28,804	0.00%
2024/08/27	0	0.00	11	27.78	27.90	-11	30,682	-0.04%
2024/08/26	1	27.75	2	27.85	27.90	-1	30,998	0.00%
2024/08/21	0	0.00	1	27.25	27.35	-1	31,623	0.00%
2024/08/20	0	0.00	14	27.21	27.30	-14	31,956	-0.04%
2024/08/19	0	0.00	2	27.23	27.15	-2	32,949	-0.01%
2024/08/16	3	27.13	0	0.00	27.30	3	33,710	0.01%
2024/08/15	1	26.75	0	0.00	26.70	1	34,426	0.00%
2024/08/14	2	27.10	1	27.05	27.25	1	35,510	0.00%
2024/08/12	0	0.00	7.4	27.14	27.00	-7.4	36,545	-0.02%
2024/08/09	0	0.00	5	26.75	26.65	-5	36,425	-0.01%
2024/08/06	4	25.35	11.5	25.56	25.75	-7.5	35,931	-0.02%
2024/08/05	15.1	25.39	13.3	25.69	25.35	1.8	35,513	0.01%
2024/08/02	1.1	26.25	0	0.00	26.45	1.1	34,697	0.00%
2024/08/01	0	0.00	2	26.53	26.65	-2	34,521	-0.01%
2024/07/31	0	0.00	0.3	26.45	26.55	-0.3	34,624	0.00%
2024/07/30	22.8	26.45	0	0.00	26.25	22.8	34,344	0.07%
2024/07/29	8	26.87	0	0.00	26.70	8	33,901	0.02%
2024/07/26	7.8	26.92	0	0.00	27.00	7.8	33,348	0.02%
2024/07/23	3	29.97	2.2	29.90	29.80	0.8	32,615	0.00%
2024/07/19	0	0.00	5	30.15	30.25	-5	31,416	-0.02%
2024/07/18	0	0.00	10.7	30.29	30.45	-10.7	30,911	-0.03%
2024/07/17	0	0.00	3	30.03	30.05	-3	30,308	-0.01%
2024/07/16	2	29.80	0	0.00	30.00	2	29,926	0.01%
2024/07/15	3	29.78	0.3	29.85	30.00	2.7	29,944	0.01%
2024/07/11	8	29.80	50.4	29.65	29.85	-42.4	29,938	-0.14%
2024/07/10	0	0.00	7	29.45	29.60	-7	30,359	-0.02%
2024/07/09	0	0.00	2	29.38	29.25	-2	30,202	-0.01%
2024/07/08	0	0.00	1	29.25	29.25	-1	30,075	0.00%
2024/07/05	2	29.15	0	0.00	29.25	2	29,962	0.01%
2024/07/04	0	0.00	2	29.20	29.25	-2	30,026	-0.01%
2024/07/03	0	0.00	2	29.00	29.05	-2	29,942	-0.01%
2024/06/27	2	28.43	0	0.00	28.60	2	29,873	0.01%
2024/06/26	4	28.84	0	0.00	28.80	4	29,720	0.01%
2024/06/25	0	0.00	14	29.10	29.10	-14	29,742	-0.05%
2024/06/24	2	28.75	2	28.90	29.00	0	29,648	0.00%
2024/06/21	3	28.83	13.7	28.95	28.90	-10.7	29,922	-0.04%
2024/06/20	2	28.85	0	0.00	29.00	2	29,718	0.01%
2024/06/19	0	0.00	2.1	29.00	28.95	-2.1	29,989	-0.01%
2024/06/17	2	28.75	0	0.00	28.70	2	29,953	0.01%
2024/06/12	0	0.00	1.3	28.74	28.75	-1.3	31,291	0.00%
2024/06/11	0	0.00	1	28.75	28.60	-1	31,762	0.00%
2024/06/07	2	28.80	1	28.95	28.95	1	31,721	0.00%
2024/06/06	5	28.40	6.1	28.59	28.85	-1.1	31,698	0.00%
2024/06/05	2	28.60	10	28.45	28.60	-8	31,635	-0.03%
2024/06/04	9	28.36	2	28.35	28.35	7	31,708	0.02%
2024/06/03	7	28.51	3	28.45	28.60	4	31,681	0.01%
2024/05/31	0	0.00	93	28.46	28.60	-93	31,204	-0.30%
2024/05/30	2	27.85	0	0.00	27.70	2	29,475	0.01%
2024/05/29	41	28.16	7	28.05	27.90	34	29,317	0.12%
2024/05/28	2	28.43	2	28.55	28.40	0	29,067	0.00%
2024/05/27	0	0.00	3	28.55	28.65	-3	29,542	-0.01%
2024/05/24	50	28.25	0	0.00	28.30	50	29,801	0.17%
2024/05/23	1	28.20	0	0.00	28.65	1	29,765	0.00%
2024/05/22	10	28.56	1	28.65	28.50	9	28,969	0.03%
2024/05/21	6	28.59	6.8	29.08	28.85	-0.8	28,352	0.00%
2024/05/20	5	29.04	3.2	29.18	29.40	1.8	27,499	0.01%
2024/05/17	2	28.25	234	28.66	29.00	-232	26,294	-0.88%	大賣/鉅額交易
2024/05/16	1	28.30	6	28.22	28.30	-5	25,180	-0.02%
2024/05/15	2	28.03	0	0.00	28.00	2	24,945	0.01%
2024/05/13	20	28.35	0	0.00	28.30	20	25,333	0.08%
2024/05/10	0	0.00	27	28.22	28.50	-27	25,250	-0.11%
2024/05/09	81	28.09	1	28.05	27.90	80	25,063	0.32%
2024/05/08	101	28.10	14	28.23	28.25	87	24,971	0.35%	大買/
2024/05/07	3	28.20	0	0.00	28.20	3	24,922	0.01%
2024/05/06	26	27.96	2	28.15	28.10	24	24,685	0.10%
2024/05/02	0	0.00	5	27.65	27.45	-5	24,077	-0.02%
2024/04/30	10	27.60	72.3	27.64	27.40	-62.3	24,007	-0.26%
2024/04/29	10	27.55	23.6	27.60	27.65	-13.6	23,856	-0.06%
2024/04/25	1	26.90	0	0.00	27.15	1	23,519	0.00%
2024/04/24	60	27.29	0	0.00	27.05	60	23,463	0.26%
2024/04/23	0	0.00	2	27.30	27.20	-2	23,582	-0.01%
2024/04/17	14	26.33	0	0.00	26.50	14	22,603	0.06%
2024/04/16	12	26.40	0	0.00	26.30	12	22,238	0.05%
2024/04/12	0	0.00	8.2	27.05	27.10	-8.2	21,487	-0.04%
2024/04/10	0.3	27.15	7	27.20	27.15	-6.7	21,272	-0.03%
2024/04/09	3	27.15	4	27.26	27.30	-1	21,201	0.00%
2024/04/08	0	0.00	4.1	27.12	27.15	-4.1	21,091	-0.02%
2024/04/03	0	0.00	1.1	26.99	26.90	-1.1	20,964	-0.01%
2024/04/02	0.1	27.20	7	27.20	27.30	-6.9	20,732	-0.03%
2024/04/01	5	27.25	1	27.20	27.35	4	20,725	0.02%
2024/03/29	0	0.00	8	27.30	27.25	-8	20,636	-0.04%
2024/03/28	0	0.00	2	27.15	27.15	-2	20,438	-0.01%
2024/03/27	3	27.22	1.1	27.20	27.20	1.9	20,255	0.01%
2024/03/26	0	0.00	5	27.25	27.35	-5	20,157	-0.02%
2024/03/25	4	27.09	0	0.00	27.05	4	19,831	0.02%
2024/03/22	6	27.10	19	27.09	27.10	-13	19,769	-0.07%
2024/03/21	1	26.75	6	26.80	26.75	-5	19,355	-0.03%
2024/03/20	1	26.45	0	0.00	26.50	1	19,372	0.01%
2024/03/19	5	26.60	6	26.44	26.55	-1	19,384	-0.01%
2024/03/18	8	26.66	351	26.50	26.50	-343	19,138	-1.79%	大賣/鉅額交易
2024/03/15	0.7	25.99	3	26.10	26.20	-2.3	18,545	-0.01%
2024/03/14	0	0.00	7.3	25.97	26.05	-7.3	17,906	-0.04%
2024/03/13	0	0.00	102	25.70	25.70	-102	17,429	-0.59%	大賣/鉅額交易
2024/03/11	0	0.00	255	25.41	25.50	-255	17,255	-1.48%	大賣/鉅額交易
2024/03/07	2	25.30	20	25.30	25.40	-18	16,848	-0.11%
2024/03/05	2	25.35	1	25.35	25.30	1	17,078	0.01%
2024/03/04	1.5	25.32	0	0.00	25.35	1.5	17,106	0.01%
2024/03/01	1	25.20	104	25.30	25.35	-103	17,143	-0.60%	大賣/鉅額交易
2024/02/29	0	0.00	111	25.22	25.25	-111	17,045	-0.65%	大賣/鉅額交易
2024/02/27	5.1	25.05	10	25.00	25.10	-4.9	16,349	-0.03%
2024/02/26	232.2	24.36	0	0.00	24.35	232.2	15,680	1.48%	大買/鉅額交易
2024/02/23	1.1	24.50	0.7	24.50	24.40	0.4	15,393	0.00%
2024/02/22	103	24.60	0	0.00	24.50	103	15,548	0.66%	大買/鉅額交易
2024/02/21	117	24.69	0	0.00	24.65	117	15,462	0.76%	大買/鉅額交易
2024/02/19	0	0.00	3.5	24.72	24.80	-3.5	15,942	-0.02%
2024/02/16	1	24.60	0	0.00	24.65	1	16,164	0.01%
2024/02/15	0	0.00	2.2	24.70	24.65	-2.2	16,245	-0.01%
2024/02/05	109.3	24.55	0	0.00	24.50	109.3	16,018	0.68%	大買/鉅額交易
2024/02/02	4	24.76	0	0.00	24.85	4	15,635	0.03%
2024/01/30	1.7	24.82	0	0.00	24.75	1.7	15,642	0.01%
2024/01/29	2	24.90	0	0.00	25.00	2	15,754	0.01%
2024/01/26	1	24.95	1	24.95	24.85	0	15,870	0.00%
2024/01/25	1	24.60	0	0.00	24.65	1	15,891	0.01%
2024/01/24	51.2	24.60	1	24.65	24.65	50.2	15,832	0.32%
2024/01/23	5.2	24.64	0	0.00	24.65	5.2	15,780	0.03%
2024/01/22	3	24.62	0	0.00	24.55	3	15,738	0.02%
2024/01/19	5	24.64	30	24.55	24.70	-25	15,569	-0.16%
2024/01/17	98.1	24.74	1	24.75	24.60	97.1	15,396	0.63%
2024/01/16	0.4	25.15	2	25.05	25.00	-1.6	15,148	-0.01%
2024/01/15	160.5	25.35	1	25.40	25.40	159.5	14,957	1.07%	大買/鉅額交易
2024/01/12	50.3	25.30	2	25.25	25.35	48.3	15,170	0.32%
2024/01/11	2	25.43	0	0.00	25.40	2	15,220	0.01%
2024/01/10	0.3	25.50	0	0.00	25.40	0.3	15,145	0.00%
2024/01/09	2	25.75	1	25.80	25.50	1	15,226	0.01%
2024/01/05	0	0.00	23	25.70	25.65	-23	15,177	-0.15%
2024/01/03	0.2	25.60	2	25.50	25.60	-1.9	15,632	-0.01%
2024/01/02	0.2	25.78	5.1	25.78	25.90	-4.8	15,580	-0.03%
2023/12/29	0	25.75	0	0.00	25.80	0	15,639	0.00%
2023/12/28	2.8	25.79	51	25.75	25.80	-48.2	15,982	-0.30%
2023/12/27	0	0.00	103.6	25.60	25.70	-103.6	15,958	-0.65%	大賣/鉅額交易
2023/12/25	50	25.35	0	0.00	25.35	50	15,844	0.32%
2023/12/21	50	25.25	0	0.00	25.40	50	15,928	0.31%
2023/12/20	2	25.40	0	0.00	25.40	2	15,837	0.01%
2023/12/19	101	25.38	1	25.40	25.50	100	15,759	0.63%	大買/
2023/12/15	0	0.00	51	25.75	25.70	-51	16,006	-0.32%
2023/12/14	10	25.75	100	25.65	25.75	-90	15,631	-0.58%
2023/12/13	2.1	25.40	0	0.00	25.45	2.1	15,320	0.01%
2023/12/12	100	25.45	1	25.50	25.50	99	15,780	0.63%
2023/12/11	0	25.60	0	0.00	25.60	0	15,935	0.00%
2023/12/07	3	25.40	2.1	25.50	25.50	0.9	15,995	0.01%
2023/12/06	3	25.60	0	0.00	25.55	3	16,053	0.02%
2023/12/05	0	0.00	1.3	25.30	25.45	-1.3	15,903	-0.01%
2023/12/04	51	25.20	0	0.00	25.25	51	15,964	0.32%
2023/12/01	50	25.25	2	25.25	25.25	48	16,050	0.30%
2023/11/29	0	0.00	2	25.60	25.55	-2	15,390	-0.01%
2023/11/28	0	0.00	18.5	25.57	25.70	-18.5	15,247	-0.12%
2023/11/27	0	0.00	0.1	25.55	25.35	-0.1	15,485	0.00%
2023/11/24	0	0.00	1.4	25.49	25.50	-1.4	15,446	-0.01%
2023/11/21	3	25.60	0	0.00	25.70	3	15,392	0.02%
2023/11/20	4	25.15	0	0.00	25.20	4	15,160	0.03%
2023/11/17	0	0.00	3.1	25.20	25.15	-3.1	15,128	-0.02%
2023/11/16	0	0.00	51	24.95	25.15	-51	15,028	-0.34%
2023/11/14	50.1	24.45	0	0.00	24.50	50.1	14,218	0.35%
2023/11/08	0.2	24.50	1	24.50	24.55	-0.9	14,809	-0.01%
2023/11/07	3	24.35	3	24.45	24.50	0	14,679	0.00%
2023/11/06	0	0.00	1	24.50	24.55	-1	14,703	-0.01%
2023/11/02	0	0.00	23.3	24.20	24.15	-23.3	14,579	-0.16%
2023/10/30	5	23.81	0	0.00	23.85	5	14,894	0.03%
2023/10/27	2	23.98	0	0.00	24.00	2	14,857	0.01%
2023/10/26	0.1	23.95	0	0.00	23.80	0.1	15,070	0.00%
2023/10/25	3	23.97	0	0.00	23.95	3	15,050	0.02%
2023/10/24	0.1	24.00	0	0.00	23.95	0.1	15,626	0.00%
2023/10/23	0.1	24.00	0.1	24.10	24.05	0	16,228	0.00%
2023/10/19	2.3	24.27	0	0.00	24.20	2.3	16,384	0.01%
2023/10/16	0	0.00	1	24.65	24.70	-1	16,846	-0.01%
2023/10/12	0.1	24.60	0	0.00	24.75	0.1	17,048	0.00%
2023/10/11	10	24.35	1	24.55	24.60	9	17,071	0.05%
2023/10/06	1	24.10	0	0.00	24.20	1	16,857	0.01%
2023/10/05	2	24.00	0	0.00	24.00	2	16,946	0.01%
2023/10/04	4.2	23.81	0	0.00	23.80	4.2	16,918	0.02%
2023/10/03	1	24.10	0	24.20	24.10	1	16,657	0.01%
2023/09/28	0	0.00	2.4	24.28	24.25	-2.4	17,234	-0.01%
2023/09/27	1	24.15	0	0.00	24.15	1	17,375	0.01%
2023/09/26	2	24.15	0	0.00	24.15	2	17,441	0.01%
2023/09/25	0	0.00	1	24.25	24.30	-1	17,418	-0.01%
2023/09/20	1.1	24.36	0	0.00	24.35	1.1	17,558	0.01%
2023/09/19	1	24.45	0	0.00	24.45	1	17,476	0.01%
2023/09/18	0.1	24.45	0	0.00	24.45	0.1	17,648	0.00%
2023/09/15	6	24.45	4	24.40	24.40	2	17,710	0.01%
2023/09/14	2	24.65	0	0.00	24.80	2	17,220	0.01%
2023/09/13	128	24.30	4	24.30	24.30	124	17,044	0.73%	大買/鉅額交易
2023/09/12	3	24.22	0	0.00	24.25	3	17,281	0.02%
2023/09/11	0.1	24.20	0	0.00	24.15	0.1	17,201	0.00%
2023/09/08	2	24.23	0	0.00	24.20	2	17,161	0.01%
2023/09/07	5	24.25	0	0.00	24.20	5	17,201	0.03%
2023/09/06	2	24.40	0	0.00	24.35	2	17,154	0.01%
2023/09/05	0.2	24.60	0	0.00	24.50	0.2	17,051	0.00%
2023/09/04	0	0.00	6	24.60	24.60	-6	17,088	-0.04%
2023/09/01	0	0.00	6.7	24.61	24.55	-6.7	17,206	-0.04%
2023/08/31	11	24.60	0.2	24.75	24.45	10.8	17,334	0.06%
2023/08/30	0.4	24.78	1	24.80	24.80	-0.6	17,105	0.00%
2023/08/29	0.2	24.65	0	0.00	24.60	0.2	17,267	0.00%
2023/08/28	0.1	24.60	2	24.50	24.50	-1.9	17,312	-0.01%
2023/08/25	1.1	24.40	0	0.00	24.35	1.1	17,853	0.01%
2023/08/24	2	24.40	0	0.00	24.40	2	17,935	0.01%
2023/08/23	1	24.55	0	0.00	24.55	1	17,763	0.01%
2023/08/22	0.1	24.80	0	0.00	24.65	0.1	17,798	0.00%
2023/08/21	6	24.80	0	0.00	24.85	6	17,833	0.03%
2023/08/18	7	24.57	1	24.70	24.60	6	17,896	0.03%
2023/08/17	0.3	24.54	0	0.00	24.50	0.3	17,943	0.00%
2023/08/16	5.4	24.59	0	0.00	24.55	5.4	17,968	0.03%
2023/08/15	4.2	25.01	0	0.00	25.00	4.2	18,074	0.02%
2023/08/14	2	25.35	1	25.40	25.35	1	18,157	0.01%
2023/08/11	4	25.84	0	0.00	25.70	4	18,303	0.02%
2023/08/09	0	0.00	2	25.75	25.90	-2	18,587	-0.01%
2023/08/08	0.2	25.75	0	0.00	25.60	0.2	18,629	0.00%
2023/08/07	1	25.75	0	0.00	25.75	1	18,521	0.01%
2023/08/04	1	25.70	0	0.00	25.55	1	19,029	0.01%
2023/08/02	10.2	25.70	0.2	25.70	25.65	10	19,034	0.05%
2023/08/01	2.2	25.91	3	25.95	25.95	-0.8	18,926	0.00%
2023/07/31	0	0.00	0.2	25.95	25.85	-0.2	18,911	0.00%
2023/07/27	7.1	25.96	0	0.00	26.00	7.1	19,073	0.04%
2023/07/26	5	26.90	0	0.00	26.95	5	18,746	0.03%
2023/07/25	1	26.40	0	0.00	26.55	1	18,198	0.01%
2023/07/24	0.1	26.35	0	0.00	26.25	0.1	17,976	0.00%
2023/07/21	0	0.00	2	26.60	26.45	-2	17,922	-0.01%
2023/07/20	0	0.00	11	26.50	26.60	-11	17,686	-0.06%
2023/07/19	0.2	26.40	10	26.40	26.45	-9.8	17,536	-0.06%
2023/07/18	1	26.40	0	0.00	26.45	1	17,454	0.01%
2023/07/17	0	0.00	7	26.33	26.45	-7	17,439	-0.04%
2023/07/14	0	0.00	10.3	26.20	26.30	-10.3	17,330	-0.06%
2023/07/11	0	0.00	0.3	25.85	25.80	-0.3	17,178	0.00%
2023/07/10	0.3	25.65	1	25.55	25.45	-0.8	17,133	0.00%
2023/07/07	10.1	25.48	5	25.60	25.55	5.1	17,090	0.03%
2023/07/04	5	26.00	15	26.07	26.05	-10	16,516	-0.06%
2023/07/03	1	26.25	1.1	26.15	26.20	-0.1	17,050	0.00%
2023/06/30	0	0.00	1	26.05	26.05	-1	17,383	-0.01%
2023/06/29	5.3	26.04	0	0.00	25.95	5.3	17,356	0.03%
2023/06/27	3	26.20	3	26.25	26.20	0	17,375	0.00%
2023/06/21	3	26.38	0	0.00	26.40	3	17,372	0.02%
2023/06/20	2	26.15	5	26.20	26.30	-3	17,509	-0.02%
2023/06/19	0	0.00	0.8	26.10	26.30	-0.8	17,602	0.00%
2023/06/16	4	26.23	3	26.28	26.20	1	17,763	0.01%
2023/06/15	4	26.15	2	26.25	26.25	2	17,695	0.01%
2023/06/14	1	26.20	3.7	26.33	26.25	-2.7	18,005	-0.01%
2023/06/13	2	26.30	2.3	26.37	26.30	-0.3	18,799	0.00%
2023/06/12	1.1	26.26	3	26.33	26.20	-1.9	18,972	-0.01%
2023/06/09	2.2	26.57	1	26.70	26.50	1.2	19,209	0.01%
2023/06/08	2	26.53	2	26.50	26.60	0	19,690	0.00%
2023/06/07	5	26.56	1.1	26.69	26.70	3.9	20,013	0.02%
2023/06/06	1	26.45	0	0.00	26.55	1	20,186	0.00%
2023/06/05	1	26.45	0	0.00	26.35	1	20,288	0.00%
2023/05/31	0.2	25.93	3.1	25.97	25.90	-2.9	20,433	-0.01%
2023/05/30	1	26.00	3	25.98	25.90	-2	20,093	-0.01%
2023/05/29	1	25.85	0	0.00	25.80	1	20,295	0.00%
2023/05/26	5	25.77	1	25.80	25.75	4	21,019	0.02%
2023/05/24	1	25.95	2	26.00	26.10	-1	21,844	0.00%
2023/05/23	1	26.10	2	26.15	26.10	-1	24,309	0.00%
2023/05/22	0	0.00	5	26.17	26.20	-5	24,670	-0.02%
2023/05/19	0	0.00	12.1	26.05	26.30	-12.1	24,822	-0.05%
2023/05/18	0	0.00	1	26.00	26.00	-1	24,535	0.00%
2023/05/17	2	25.78	3	25.78	25.90	-1	24,518	0.00%
2023/05/16	1	25.55	7	25.61	25.70	-6	24,504	-0.02%
2023/05/15	2	25.20	0	0.00	25.30	2	24,649	0.01%
2023/05/12	2	25.20	5	25.25	25.25	-3	24,732	-0.01%
2023/05/11	1.5	25.38	1	25.40	25.45	0.5	24,717	0.00%
2023/05/10	1	25.45	56	25.35	25.50	-55	24,967	-0.22%
2023/05/09	4.1	25.00	0	0.00	25.05	4.1	24,612	0.02%
2023/05/08	0	0.00	20	24.95	24.95	-20	24,684	-0.08%
2023/05/05	4.1	24.85	6	24.90	24.95	-2	24,564	-0.01%
2023/05/04	0.3	24.83	4	24.88	24.90	-3.7	24,734	-0.01%
2023/05/03	4	24.78	8	24.77	24.80	-4	24,849	-0.02%
2023/05/02	1.1	24.65	0.9	24.75	24.90	0.2	25,028	0.00%
2023/04/28	0	0.00	1	24.95	24.95	-1	25,602	0.00%
2023/04/27	1	24.80	0	0.00	24.80	1	25,915	0.00%
2023/04/26	1	24.95	0	0.00	24.95	1	26,074	0.00%
2023/04/25	0.4	25.05	2	25.00	24.95	-1.6	26,059	-0.01%
2023/04/24	2	24.85	10	24.81	25.00	-8	26,186	-0.03%
2023/04/21	3	24.85	10	24.90	24.85	-7	26,318	-0.03%
2023/04/20	0	0.00	19	24.85	24.90	-19	26,408	-0.07%
2023/04/19	2	25.05	53	25.06	25.05	-51	26,893	-0.19%
2023/04/18	0	0.00	10	25.20	25.30	-10	26,824	-0.04%
2023/04/17	55	25.15	1	25.25	25.25	54	26,845	0.20%
2023/04/14	2.3	25.38	6	25.33	25.45	-3.7	26,928	-0.01%
2023/04/12	0	0.00	1	25.10	25.30	-1	26,846	0.00%
2023/04/11	0	0.00	5	25.21	25.25	-5	26,870	-0.02%
2023/04/10	3	24.92	0.4	25.00	25.00	2.6	26,754	0.01%
2023/04/07	6.4	25.03	0	0.00	25.00	6.4	26,718	0.02%
2023/04/06	1	25.45	315.1	25.32	25.45	-314.1	26,524	-1.18%	大賣/鉅額交易
2023/03/31	0	0.00	7	25.19	25.30	-7	25,953	-0.03%
2023/03/30	0	0.00	54	24.95	25.00	-54	25,577	-0.21%
2023/03/29	0	0.00	0.7	24.85	24.90	-0.7	25,366	0.00%
2023/03/27	0	0.00	4	24.68	24.70	-4	25,631	-0.02%
2023/03/24	0	0.00	3	24.65	24.70	-3	25,780	-0.01%
2023/03/23	1	24.50	2	24.60	24.65	-1	25,780	0.00%
2023/03/21	4	24.05	0	0.00	23.95	4	25,969	0.02%
2023/03/20	1	23.65	0.1	23.70	23.75	0.9	25,940	0.00%
2023/03/17	6	23.73	2	23.70	23.70	4	25,820	0.02%
2023/03/16	6.2	23.59	2	23.65	23.55	4.2	25,737	0.02%
2023/03/15	3.1	24.12	0	0.00	24.00	3.1	25,346	0.01%
2023/03/14	56.1	24.06	10.5	24.15	24.05	45.7	25,227	0.18%
2023/03/13	14.1	24.28	6	24.35	24.35	8.1	24,999	0.03%
2023/03/10	108	24.65	0	24.75	24.55	108	24,830	0.43%	大買/鉅額交易
2023/03/09	8.5	24.85	0	0.00	24.85	8.5	24,730	0.03%
2023/03/08	0.1	25.00	0	0.00	25.00	0.1	25,046	0.00%
2023/03/07	1.3	24.99	51	24.95	25.00	-49.7	25,186	-0.20%
2023/03/06	1	24.70	0	0.00	24.85	1	25,275	0.00%
2023/03/03	0.3	24.80	14	24.78	24.65	-13.7	25,394	-0.05%
2023/03/02	107.1	24.70	6	24.70	24.70	101.1	25,413	0.40%	大買/鉅額交易
2023/03/01	52.6	24.80	0	0.00	24.80	52.6	25,464	0.21%
2023/02/24	1.1	24.85	0	0.00	24.95	1.1	25,274	0.00%
2023/02/23	1	24.95	0	0.00	24.95	1	24,712	0.00%
2023/02/22	15.5	24.79	1.5	24.72	24.90	14	24,520	0.06%
2023/02/21	118.5	24.66	17.2	24.80	24.75	101.3	24,211	0.42%	大買/鉅額交易
2023/02/20	11	26.00	31.1	25.96	26.00	-20.1	22,032	-0.09%
2023/02/17	2.1	25.40	4.1	25.32	25.40	-2.1	22,020	-0.01%
2023/02/15	3.1	25.12	0	0.00	25.05	3.1	22,859	0.01%
2023/02/14	0.1	25.35	5	25.25	25.25	-4.9	22,744	-0.02%
2023/02/13	1	24.85	40	24.80	25.20	-39	22,744	-0.17%
2023/02/10	1.1	24.57	0	0.00	24.70	1.1	22,403	0.00%
2023/02/09	1	24.45	0	0.00	24.60	1	22,403	0.00%
2023/02/08	57	24.50	0	0.00	24.50	57	22,448	0.25%
2023/02/07	8	24.49	0	0.00	24.40	8	22,204	0.04%
2023/02/06	6	24.58	0	0.00	24.50	6	22,109	0.03%
2023/02/03	5	24.70	0.4	24.80	24.70	4.6	21,991	0.02%
2023/02/02	15	24.63	0	0.00	24.65	15	22,066	0.07%
2023/01/31	36	24.63	0	0.00	24.50	36	22,091	0.16%
2023/01/30	2	24.50	0	0.00	24.90	2	21,892	0.01%
2023/01/17	1	24.25	0	0.00	24.15	1	21,493	0.00%
2023/01/16	0.7	24.55	0	0.00	24.45	0.7	21,542	0.00%
2023/01/13	5	24.28	0.3	24.30	24.25	4.7	21,747	0.02%
2023/01/12	5	24.14	1.5	24.22	24.05	3.5	22,253	0.02%
2023/01/11	2	24.33	0	0.00	24.20	2	22,618	0.01%
2023/01/10	0	0.00	2	24.45	24.50	-2	23,176	-0.01%
2023/01/09	0	0.00	3	24.53	24.60	-3	23,482	-0.01%
2023/01/05	0	0.00	2	23.95	24.00	-2	24,293	-0.01%
2023/01/04	4	23.81	0	0.00	23.80	4	24,469	0.02%
2023/01/03	0.2	24.05	0	0.00	24.00	0.2	24,994	0.00%
2022/12/29	1	24.00	1	23.95	24.10	0	25,674	0.00%
2022/12/28	2	24.13	2	24.20	24.05	0	25,844	0.00%
2022/12/26	2	24.15	0.1	24.25	24.15	1.9	26,483	0.01%
2022/12/23	3	24.03	3	24.15	24.10	0	26,908	0.00%
2022/12/22	0	0.00	1	24.30	24.35	-1	27,330	0.00%
2022/12/21	1	23.95	2	24.08	24.10	-1	27,681	0.00%
2022/12/20	9	23.96	5	24.14	24.00	4	27,990	0.01%
2022/12/19	5.1	24.06	2	24.30	24.30	3.1	28,030	0.01%
2022/12/15	2.5	24.45	1	24.55	24.60	1.5	28,313	0.01%
2022/12/13	0	0.00	0.3	24.55	24.20	-0.3	28,309	0.00%
2022/12/12	0	0.00	3	24.65	24.55	-3	27,953	-0.01%
2022/12/08	3	24.25	3.1	24.41	24.65	-0.1	28,421	0.00%
2022/12/06	5.7	24.13	6	24.22	24.20	-0.3	28,176	0.00%
2022/12/05	0	0.00	3	24.30	24.25	-3	28,230	-0.01%
2022/12/02	9.3	24.26	0	0.00	24.15	9.3	28,164	0.03%
2022/12/01	1.5	24.62	0	0.00	24.60	1.5	28,065	0.01%
2022/11/30	15	24.60	0	0.00	24.80	15	27,907	0.05%
2022/11/28	1	23.80	0	0.00	24.10	1	27,285	0.00%
2022/11/25	1.3	23.97	0	0.00	24.15	1.3	27,359	0.00%
2022/11/24	2	24.10	1.1	24.11	24.25	0.9	27,342	0.00%
2022/11/23	0	0.00	10	23.90	24.00	-10	27,320	-0.04%
2022/11/22	0.2	23.75	1	23.75	23.75	-0.9	27,186	0.00%
2022/11/21	2	23.53	10.4	23.59	23.75	-8.4	27,053	-0.03%
2022/11/18	13	23.65	0	0.00	23.70	13	26,863	0.05%
2022/11/17	1.1	23.65	0	0.00	23.75	1.1	26,730	0.00%
2022/11/16	0.1	24.15	0	0.00	24.00	0.1	26,587	0.00%
2022/11/15	10	24.13	0	0.00	24.20	10	26,305	0.04%
2022/11/14	0.2	24.05	0	0.00	24.05	0.2	25,900	0.00%
2022/11/11	28	23.85	0	0.00	24.00	28	25,449	0.11%
2022/11/10	1	23.25	0	0.00	23.20	1	24,852	0.00%
2022/11/09	22	23.43	3	23.40	23.45	19	24,785	0.08%
2022/11/08	19	23.40	7	23.49	23.50	12	24,490	0.05%
2022/11/07	5.1	23.25	3.2	23.41	23.50	1.9	24,427	0.01%
2022/11/04	0.1	23.00	0	0.00	23.05	0.1	24,457	0.00%
2022/11/03	0	0.00	20	23.10	23.05	-20	24,429	-0.08%
2022/11/02	5.2	23.21	2	23.33	23.25	3.2	24,583	0.01%
2022/11/01	15	23.35	1	23.40	23.40	14	24,560	0.06%
2022/10/31	24	23.35	0	0.00	23.20	24	24,549	0.10%
2022/10/28	2.8	23.15	0.5	23.25	23.15	2.3	24,458	0.01%
2022/10/27	4.1	23.25	4	23.40	23.10	0.1	24,668	0.00%
2022/10/26	16	23.44	3	23.25	23.20	13	24,592	0.05%
2022/10/25	5	22.61	18	22.78	22.80	-13	24,368	-0.05%
2022/10/24	32	22.74	31	22.85	22.85	1	24,346	0.00%
2022/10/21	7	22.89	54	22.94	22.95	-47	24,367	-0.19%
2022/10/20	7	22.40	22	22.29	22.55	-15	24,420	-0.06%
2022/10/19	34.3	22.74	0	0.00	22.50	34.3	24,148	0.14%
2022/10/18	13.4	22.89	92	22.84	23.00	-78.7	24,006	-0.33%
2022/10/17	3.3	23.11	0.4	23.20	23.10	2.9	23,675	0.01%
2022/10/14	16.2	23.67	12	23.82	23.55	4.2	23,619	0.02%
2022/10/13	22.5	23.69	25	23.65	23.75	-2.6	23,349	-0.01%
2022/10/12	13	24.51	0	0.00	24.60	13	22,797	0.06%
2022/10/11	10.9	24.52	10	24.50	24.40	0.9	22,867	0.00%
2022/10/07	1.1	25.26	0	0.00	25.30	1.1	22,305	0.00%
2022/10/06	8	25.31	0	0.00	25.45	8	22,453	0.04%
2022/10/05	7	25.31	0	0.00	25.25	7	22,312	0.03%
2022/10/04	5.1	25.39	1	25.35	25.30	4.1	22,603	0.02%
2022/10/03	5.1	25.38	6.2	25.35	25.35	-1	23,041	0.00%
2022/09/30	3.1	25.82	0.3	26.00	25.75	2.8	22,887	0.01%
2022/09/29	8.2	26.01	6.8	25.94	26.10	1.4	22,759	0.01%
2022/09/28	1.3	26.11	3.4	26.16	26.10	-2.1	22,658	-0.01%
2022/09/27	2.1	26.18	0	0.00	26.15	2.1	22,376	0.01%
2022/09/26	6.1	26.42	21	26.45	26.35	-14.9	22,217	-0.07%
2022/09/22	20.1	26.83	0.1	26.95	26.80	20	22,245	0.09%
2022/09/20	0	0.00	0.3	27.50	27.40	-0.3	21,898	0.00%
2022/09/19	1	27.50	0	0.00	27.40	1	21,916	0.00%
2022/09/16	0.7	27.55	0	0.00	27.40	0.7	21,998	0.00%
2022/09/14	5	27.49	0	0.00	27.40	5	21,826	0.02%
2022/09/13	0	0.00	3.1	27.87	27.75	-3.1	21,825	-0.01%
2022/09/12	0	0.00	1.2	27.70	27.75	-1.2	21,909	-0.01%
2022/09/08	3	27.38	0	0.00	27.50	3	22,215	0.01%
2022/09/07	9.1	27.42	0	0.00	27.30	9.1	22,493	0.04%
2022/09/06	0.2	27.80	1	27.80	27.80	-0.8	22,502	0.00%
2022/09/05	1	27.55	1	27.50	27.55	0	22,607	0.00%
2022/09/02	4.1	27.68	1.1	27.75	27.60	3	22,677	0.01%
2022/09/01	4.8	27.80	1	27.75	27.65	3.8	22,680	0.02%
2022/08/31	0.4	27.81	5.3	28.09	28.20	-5	22,507	-0.02%
2022/08/30	4	27.64	0	0.00	27.65	4	22,279	0.02%
2022/08/29	5.2	27.66	0	0.00	27.70	5.2	22,262	0.02%
2022/08/26	0	0.00	1.2	28.01	28.00	-1.2	22,205	-0.01%
2022/08/25	0	0.00	5	27.94	27.80	-5	22,389	-0.02%
2022/08/24	2	27.70	0	0.00	27.65	2	22,660	0.01%
2022/08/23	10.3	27.53	0	0.00	27.55	10.3	23,486	0.04%
2022/08/22	2.2	27.85	0	0.00	27.80	2.2	23,625	0.01%
2022/08/19	1	27.95	0	0.00	28.05	1	23,772	0.00%
2022/08/18	3.1	28.02	0	28.10	28.05	3.1	24,571	0.01%
2022/08/17	0	0.00	0.5	28.40	28.25	-0.5	24,592	0.00%
2022/08/16	1	28.25	0	0.00	28.30	1	24,579	0.00%
2022/08/15	0	0.00	1	28.40	28.35	-1	24,915	0.00%
2022/08/12	2	28.48	3	28.37	28.45	-1	25,136	0.00%
2022/08/11	1.2	28.48	4.2	28.48	28.50	-3	25,489	-0.01%
2022/08/10	2.2	28.16	3.2	28.27	28.15	-1	25,919	0.00%
2022/08/09	4.2	28.06	18.2	27.83	28.10	-14	26,201	-0.05%
2022/08/08	2	27.38	0	0.00	27.60	2	26,293	0.01%
2022/08/05	0.2	27.50	0	0.00	27.55	0.2	26,864	0.00%
2022/08/04	1	27.10	1.2	27.13	27.30	-0.2	27,340	0.00%
2022/08/03	5	27.02	3	27.20	27.20	2	27,583	0.01%
2022/08/02	6.1	27.21	1	27.40	27.35	5.1	28,013	0.02%
2022/08/01	1.1	27.40	12	27.25	27.20	-10.9	28,162	-0.04%
2022/07/29	21.2	27.49	5	27.60	27.50	16.2	28,435	0.06%
2022/07/28	15	27.43	15	27.52	27.65	0	28,289	0.00%
2022/07/27	6	29.18	0	0.00	29.35	6	28,025	0.02%
2022/07/26	10	29.33	1	29.15	29.20	9	27,904	0.03%
2022/07/25	3	29.35	2	29.30	29.15	1	27,790	0.00%
2022/07/22	1	29.10	1	28.70	29.05	0	27,909	0.00%
2022/07/21	14	28.29	1	28.25	28.45	13	27,922	0.05%
2022/07/20	11.2	27.99	2	28.25	27.85	9.2	27,933	0.03%
2022/07/19	11	27.80	0	0.00	27.85	11	27,927	0.04%
2022/07/18	3	28.00	4	27.81	28.00	-1	28,027	0.00%
2022/07/15	22	27.20	0	0.00	27.20	22	27,870	0.08%
2022/07/14	10	27.55	3.2	27.38	27.40	6.8	27,967	0.02%
2022/07/13	6	27.02	14	27.09	27.10	-8	27,947	-0.03%
2022/07/12	5	26.51	51	26.48	26.50	-46	28,125	-0.16%
2022/07/11	17	27.32	33	27.09	27.05	-16	27,990	-0.06%
2022/07/08	2	28.30	8	28.37	28.30	-6	28,352	-0.02%
2022/07/07	3	28.63	2	28.20	28.60	1	28,510	0.00%
2022/07/06	4.2	28.83	0	0.00	28.60	4.2	28,719	0.01%
2022/07/05	1	29.00	5	29.25	29.05	-4	29,133	-0.01%
2022/07/01	1.1	28.95	3	29.13	29.10	-2	30,456	-0.01%
2022/06/29	1	29.40	0	0.00	29.40	1	30,565	0.00%
2022/06/28	1	29.60	1	29.65	29.70	0	30,665	0.00%
2022/06/27	2	29.80	0	0.00	29.70	2	30,904	0.01%
2022/06/24	0.1	29.50	6	29.63	29.65	-5.9	31,025	-0.02%
2022/06/22	2	28.90	23	28.99	28.95	-21	30,976	-0.07%
2022/06/20	0	0.00	6	29.48	29.00	-6	30,838	-0.02%
2022/06/17	5	29.00	2.3	29.34	29.10	2.7	30,830	0.01%
2022/06/16	2	29.50	5	29.57	29.50	-3	30,482	-0.01%
2022/06/15	5	29.06	0	0.00	29.15	5	30,603	0.02%
2022/06/14	10	29.20	0	0.00	29.45	10	30,745	0.03%
2022/06/10	6	29.21	0	0.00	29.15	6	30,665	0.02%
2022/06/09	1	29.05	0	0.00	29.15	1	30,719	0.00%
2022/06/07	0	0.00	1	29.40	29.35	-1	30,891	0.00%
2022/06/06	4	29.50	0	0.00	29.60	4	31,008	0.01%
2022/06/02	2	29.50	3	29.55	29.55	-1	31,306	0.00%
2022/06/01	3	30.20	0	30.05	29.80	3	31,558	0.01%
2022/05/31	11	29.70	0	0.00	30.60	11	31,353	0.04%
2022/05/30	0	0.00	2	29.93	30.05	-2	30,566	-0.01%
2022/05/27	0	0.00	4	29.36	29.40	-4	30,477	-0.01%
2022/05/26	3.1	28.87	0	0.00	28.80	3.1	30,519	0.01%
2022/05/25	2	29.58	1	29.65	29.55	1	30,243	0.00%
2022/05/23	11	29.46	2	29.30	29.45	9	30,589	0.03%
2022/05/20	1	28.80	0	0.00	28.90	1	30,556	0.00%
2022/05/19	18.2	28.86	0	0.00	28.75	18.2	30,358	0.06%
2022/05/18	22	29.40	3	28.61	29.60	19	29,968	0.06%
2022/05/17	6.1	28.84	0	0.00	28.60	6.1	29,719	0.02%
2022/05/16	11	29.00	0	0.00	29.10	11	29,628	0.04%
2022/05/13	10	29.43	2	29.38	29.45	8	29,513	0.03%
2022/05/12	11	29.86	70	29.71	29.50	-59	29,045	-0.20%
2022/05/11	11	30.36	1	30.40	30.65	10	28,676	0.03%
2022/05/10	4.1	30.23	9.4	29.69	30.35	-5.4	28,560	-0.02%
2022/05/09	6	30.81	7.7	30.82	30.70	-1.7	28,178	-0.01%
2022/05/06	4	31.50	0	0.00	31.80	4	28,159	0.01%
2022/05/05	4	32.18	3	32.55	32.10	1	28,325	0.00%
2022/05/04	4	32.45	1	32.65	32.40	3	28,119	0.01%
2022/05/03	15.3	32.87	0	0.00	32.70	15.3	28,203	0.05%
2022/04/29	4	33.70	5	33.50	33.85	-1	27,989	0.00%
2022/04/28	2.5	32.80	0	0.00	33.30	2.5	27,975	0.01%
2022/04/27	2	33.00	0	0.00	33.20	2	27,580	0.01%
2022/04/26	1.5	33.35	6	33.38	33.45	-4.5	27,301	-0.02%
2022/04/25	5	32.44	15	32.65	32.45	-10	26,959	-0.04%
2022/04/22	20	32.36	1	33.00	33.00	19	26,784	0.07%
2022/04/21	2	32.30	0	32.50	32.20	2	26,673	0.01%
2022/04/20	7.7	32.10	0	0.00	32.50	7.7	26,892	0.03%
2022/04/19	7.1	32.24	0	0.00	32.15	7.1	26,908	0.03%
2022/04/18	18.5	32.12	4.1	32.15	32.20	14.5	26,963	0.05%
2022/04/15	1.5	33.50	0	33.50	33.30	1.5	26,415	0.01%
2022/04/14	20	33.82	29.1	33.49	33.35	-9	26,342	-0.03%
2022/04/13	1	35.10	40	35.20	35.25	-39	25,645	-0.15%
2022/04/12	7	35.01	1	35.05	35.15	6	25,441	0.02%
2022/04/11	9	35.35	26	35.04	35.35	-17	25,024	-0.07%
2022/04/08	7.4	34.71	15	34.60	34.85	-7.6	24,284	-0.03%
2022/04/07	6	34.29	8.1	34.48	33.75	-2.1	23,842	-0.01%
2022/04/06	0	0.00	5.3	33.48	34.05	-5.3	22,977	-0.02%
2022/04/01	1	32.95	1	33.10	33.00	0	22,610	0.00%
2022/03/31	2	33.03	1.4	33.05	33.05	0.6	22,363	0.00%
2022/03/30	1	32.65	10	32.86	32.85	-9	22,078	-0.04%
2022/03/29	1	32.15	2.1	32.25	32.30	-1.1	21,769	-0.01%
2022/03/28	0	0.00	3	32.00	32.10	-3	21,517	-0.01%
2022/03/25	0	31.75	0	0.00	31.80	0	21,349	0.00%
2022/03/24	1.2	31.70	0	0.00	31.80	1.2	21,255	0.01%
2022/03/23	1	31.65	5	31.57	31.70	-4	21,237	-0.02%
2022/03/22	0	0.00	1	31.25	31.40	-1	20,979	0.00%
2022/03/21	1	31.15	0.2	31.20	31.15	0.8	20,700	0.00%
2022/03/18	3.2	31.23	1	31.30	31.05	2.2	20,610	0.01%
2022/03/17	2	31.00	8	31.04	30.90	-6	20,246	-0.03%
2022/03/16	0	0.00	7.5	30.47	30.50	-7.5	19,838	-0.04%
2022/03/15	0.4	30.00	4	30.05	30.10	-3.6	19,599	-0.02%
2022/03/14	0.1	29.95	14	30.00	30.05	-13.9	19,488	-0.07%
2022/03/11	0	29.90	0	0.00	29.95	0	19,522	0.00%
2022/03/10	0	0.00	9	29.68	29.90	-9	19,461	-0.05%
2022/03/09	10.6	28.91	10	29.30	28.80	0.6	19,237	0.00%
2022/03/08	22	28.95	11.2	29.15	28.95	10.8	19,069	0.06%
2022/03/07	9	29.08	0	0.00	29.20	9	18,755	0.05%
2022/03/03	0.1	29.95	0	0.00	29.95	0.1	18,961	0.00%
2022/03/02	3	29.77	0	0.00	29.90	3	19,008	0.02%
2022/03/01	6.5	29.82	0	0.00	29.80	6.5	18,859	0.03%
2022/02/25	4	29.33	0.5	29.65	29.45	3.5	19,000	0.02%
2022/02/24	10.6	29.62	5	29.53	29.60	5.6	18,467	0.03%
2022/02/23	1	29.95	2	30.00	30.00	-1	18,052	-0.01%
2022/02/22	7.7	29.94	10.3	29.84	30.00	-2.6	18,132	-0.01%
2022/02/21	5	30.15	1	30.10	30.20	4	17,846	0.02%
2022/02/18	4	30.40	0	30.50	30.35	4	17,825	0.02%
2022/02/17	7.1	30.51	0.2	30.70	30.50	6.9	17,913	0.04%
2022/02/16	1.2	30.44	5.1	30.67	30.65	-3.8	17,857	-0.02%
2022/02/15	2	30.25	0.6	30.33	30.25	1.4	17,736	0.01%
2022/02/14	7	30.20	1	30.20	30.35	6	18,057	0.03%
2022/02/11	0	0.00	23.4	30.12	30.40	-23.4	18,304	-0.13%
2022/02/10	1.4	30.13	0.1	30.20	30.30	1.3	18,248	0.01%
2022/02/09	0.1	30.20	8	30.26	30.35	-7.9	18,159	-0.04%
2022/02/08	1	30.00	8.2	30.16	30.10	-7.2	17,802	-0.04%
2022/02/07	4	29.71	5	29.77	29.95	-1	17,460	-0.01%
2022/01/26	1	28.90	0	0.00	29.00	1	16,923	0.01%
2022/01/25	3	28.55	3	28.55	28.85	0	16,852	0.00%
2022/01/24	9.5	28.59	19.5	28.38	28.85	-10	16,611	-0.06%
2022/01/21	7	28.73	1	28.75	28.85	6	16,652	0.04%
2022/01/20	2	28.90	2	28.95	28.95	0	16,580	0.00%
2022/01/19	6	29.05	0	0.00	29.00	6	16,539	0.04%
2022/01/18	2	29.00	0	0.00	29.20	2	16,580	0.01%
2022/01/17	3	29.17	1	29.15	29.20	2	16,515	0.01%
2022/01/14	16.5	29.43	0	0.00	29.50	16.5	16,375	0.10%
2022/01/13	0	0.00	3	29.77	29.90	-3	16,353	-0.02%
2022/01/12	15	29.30	1	29.30	29.40	14	16,038	0.09%
2022/01/11	5.1	28.85	5.1	29.14	29.30	0	15,830	0.00%
2022/01/07	1	28.95	4	28.93	28.95	-3	15,599	-0.02%
2022/01/06	0	0.00	19	28.43	28.55	-19	15,267	-0.12%
2022/01/05	0	0.00	2	28.20	28.20	-2	14,964	-0.01%
2022/01/04	1.2	28.05	1	28.05	28.10	0.2	15,078	0.00%
2022/01/03	1	28.15	0	0.00	28.00	1	15,109	0.01%
2021/12/30	0.1	28.00	15	28.03	28.05	-14.9	15,184	-0.10%
2021/12/29	0.6	28.00	0.1	28.00	28.05	0.6	15,235	0.00%
2021/12/28	5	27.90	5	28.00	28.00	0	15,216	0.00%
2021/12/27	1	27.90	4	27.91	27.95	-3	15,232	-0.02%
2021/12/22	0.1	27.85	0	0.00	27.90	0.1	15,935	0.00%
2021/12/21	0	0.00	6.4	27.85	27.95	-6.4	15,970	-0.04%
2021/12/17	1	27.90	10	27.95	28.00	-9	16,162	-0.06%
2021/12/16	0	0.00	2	27.80	27.85	-2	16,103	-0.01%
2021/12/14	1	27.65	0	0.00	27.75	1	17,018	0.01%
2021/12/10	1	27.95	0	0.00	27.95	1	16,974	0.01%
2021/12/09	0	0.00	1.1	27.90	28.00	-1.1	17,054	-0.01%
2021/12/08	2	28.00	10.2	28.00	28.00	-8.2	17,096	-0.05%
2021/12/07	1	27.85	0	0.00	28.00	1	17,150	0.01%
2021/12/06	2	27.83	0	0.00	27.90	2	17,161	0.01%
2021/12/03	2	27.85	30	27.85	27.85	-28	17,375	-0.16%
2021/11/29	8	27.20	2.1	27.21	27.20	5.9	17,555	0.03%
2021/11/26	3.2	27.56	5	27.55	27.60	-1.8	18,159	-0.01%
2021/11/24	0	0.00	20	27.98	28.00	-20	20,638	-0.10%
2021/11/23	0	0.00	3	27.35	27.40	-3	21,097	-0.01%
2021/11/22	3	27.28	3.1	27.42	27.50	-0.1	21,440	0.00%
2021/11/19	2	27.83	0	0.00	27.65	2	21,606	0.01%
2021/11/17	1	27.95	0	0.00	27.95	1	22,368	0.00%
2021/11/15	0	0.00	4	27.90	27.95	-4	22,819	-0.02%
2021/11/12	1	27.60	1	27.60	27.60	0	22,868	0.00%
2021/11/11	10	27.60	18.2	27.63	27.75	-8.2	23,019	-0.04%
2021/11/10	0	0.00	35	27.39	27.35	-35	22,766	-0.15%
2021/11/09	0	26.85	1	26.80	27.00	-1	22,490	0.00%
2021/11/08	0	0.00	1	26.85	26.90	-1	22,524	0.00%
2021/11/05	1	26.70	2	26.65	26.80	-1	22,508	0.00%
2021/11/04	0	0.00	7	26.70	26.70	-7	22,650	-0.03%
2021/11/03	0	0.00	1	26.70	26.70	-1	22,821	0.00%
2021/11/02	0	0.00	0.2	26.70	26.70	-0.2	22,957	0.00%
2021/11/01	1	26.65	1	26.80	26.65	0	23,062	0.00%
2021/10/29	1	26.40	0	0.00	26.55	1	23,108	0.00%
2021/10/27	1	26.70	1	26.70	26.75	0	23,112	0.00%
2021/10/26	16	26.60	2	26.60	26.65	14	23,197	0.06%
2021/10/25	0	0.00	1	26.40	26.35	-1	23,185	0.00%
2021/10/22	2	26.50	0	0.00	26.45	2	23,368	0.01%
2021/10/21	0	0.00	4.1	26.42	26.50	-4.1	23,477	-0.02%
2021/10/20	0.1	26.30	21	26.25	26.30	-20.9	23,426	-0.09%
2021/10/19	0.6	26.20	0.2	26.25	26.25	0.4	23,572	0.00%
2021/10/18	1	26.20	4	26.20	26.20	-3	23,748	-0.01%
2021/10/14	6	26.25	1.4	26.20	26.10	4.6	23,979	0.02%
2021/10/13	0.5	26.15	0	0.00	26.15	0.5	24,116	0.00%
2021/10/12	0	0.00	4	25.98	26.15	-4	24,346	-0.02%
2021/10/08	3	26.02	0.4	26.15	26.00	2.6	24,156	0.01%
2021/10/07	0	0.00	8.1	26.21	26.25	-8.1	24,320	-0.03%
2021/10/06	0	0.00	0.1	26.10	26.05	-0.1	24,491	0.00%
2021/10/05	3	25.90	5.3	25.91	25.90	-2.3	24,529	-0.01%
2021/10/04	0	0.00	4.7	26.05	26.00	-4.7	24,580	-0.02%
2021/10/01	3	26.02	5	26.02	26.10	-2	24,614	-0.01%
2021/09/30	0	26.25	7.3	26.27	26.30	-7.3	24,461	-0.03%
2021/09/29	2	26.25	0	0.00	26.35	2	24,349	0.01%
2021/09/28	0.4	26.40	0	0.00	26.40	0.4	24,262	0.00%
2021/09/27	0	0.00	3	26.40	26.40	-3	24,322	-0.01%
2021/09/24	9.5	26.29	0	0.00	26.30	9.5	24,287	0.04%
2021/09/23	0	0.00	1	26.15	26.25	-1	24,375	0.00%
2021/09/22	6.3	25.87	0	0.00	25.90	6.3	24,477	0.03%
2021/09/17	5	26.25	14	26.30	26.25	-9	24,030	-0.04%
2021/09/16	0	0.00	6	26.35	26.35	-6	23,797	-0.03%
2021/09/15	10	26.35	0	0.00	26.30	10	23,745	0.04%
2021/09/14	0	0.00	7	26.35	26.35	-7	23,843	-0.03%
2021/09/13	2	26.25	0	0.00	26.30	2	23,811	0.01%
2021/09/10	1	26.15	0	0.00	26.30	1	23,932	0.00%
2021/09/09	0	0.00	1	26.30	26.25	-1	24,207	0.00%
2021/09/08	0	0.00	9	26.22	26.25	-9	24,179	-0.04%
2021/09/07	0	0.00	3	26.15	26.25	-3	24,088	-0.01%
2021/09/06	2	26.23	2	26.30	26.25	0	23,993	0.00%
2021/09/03	1	26.25	11	26.25	26.30	-10	23,818	-0.04%
2021/09/01	18.1	26.10	14	26.18	26.05	4.1	23,230	0.02%
2021/08/31	15.1	26.14	2	26.13	26.60	13.1	22,507	0.06%
2021/08/30	40.8	27.80	9	27.83	27.85	31.8	20,942	0.15%
2021/08/27	30	27.69	55	27.62	27.70	-25	19,846	-0.13%
2021/08/26	1	27.35	1	27.35	27.40	0	19,041	0.00%
2021/08/25	2	27.30	2	27.25	27.35	0	18,798	0.00%
2021/08/24	10	26.95	123	27.04	27.30	-113	18,566	-0.61%	大賣/鉅額交易
2021/08/23	7	26.86	0	0.00	26.90	7	17,996	0.04%
2021/08/20	0	0.00	12	26.88	26.85	-12	17,928	-0.07%
2021/08/19	16	26.80	5	27.00	26.95	11	18,302	0.06%
2021/08/18	5	26.95	2	27.00	27.00	3	17,916	0.02%
2021/08/17	1	26.65	1	26.80	26.95	0	17,749	0.00%
2021/08/16	6	26.79	10	26.70	26.70	-4	17,505	-0.02%
2021/08/13	2	26.88	0	0.00	26.95	2	17,345	0.01%
2021/08/12	21	26.98	6	26.95	27.00	15	17,308	0.09%
2021/08/11	0	0.00	1	26.90	27.00	-1	17,244	-0.01%
2021/08/10	1	26.85	4	26.94	27.00	-3	17,443	-0.02%
2021/08/09	13	26.78	2	26.80	26.90	11	18,082	0.06%
2021/08/05	10	26.85	0	0.00	26.90	10	18,629	0.05%
2021/08/04	20	26.88	3	26.90	26.90	17	20,131	0.08%
2021/08/03	102	26.85	0	0.00	26.95	102	20,465	0.50%	大買/鉅額交易
2021/08/02	0	0.00	1	26.80	26.90	-1	20,712	0.00%
2021/07/29	0	0.00	1	26.60	26.60	-1	20,545	0.00%
2021/07/28	1	26.30	0	0.00	26.50	1	20,655	0.00%
2021/07/27	10	26.45	0	0.00	26.50	10	21,197	0.05%
2021/07/23	1	26.55	29	26.41	26.60	-28	21,524	-0.13%
2021/07/22	1	26.40	0	0.00	26.45	1	21,421	0.00%
2021/07/20	5	26.30	0	0.00	26.40	5	21,381	0.02%
2021/07/19	6	26.32	1	26.35	26.40	5	21,433	0.02%
2021/07/16	11	26.35	4.2	26.36	26.50	6.8	21,724	0.03%
2021/07/15	3	26.30	0.5	26.45	26.35	2.5	21,674	0.01%
2021/07/14	3	26.25	1	26.25	26.30	2	21,797	0.01%
2021/07/13	6.5	26.25	0	0.00	26.25	6.5	21,942	0.03%
2021/07/12	0.1	26.25	16	26.30	26.25	-15.9	22,083	-0.07%
2021/07/09	2	26.08	9.3	26.14	26.20	-7.3	22,478	-0.03%
2021/07/08	1	26.10	0	26.15	26.20	1	22,743	0.00%
2021/07/07	0	0.00	1	26.05	26.15	-1	22,891	0.00%
2021/07/06	17	26.15	0	0.00	26.15	17	23,074	0.07%
2021/07/02	0.1	26.00	1	26.00	26.00	-0.9	23,201	0.00%
2021/06/30	1	26.20	1	26.25	26.30	0	23,240	0.00%
2021/06/29	0	0.00	1	26.20	26.15	-1	23,187	0.00%
2021/06/28	1	26.20	0	0.00	26.25	1	23,308	0.00%
2021/06/25	1	26.05	2.8	26.15	26.15	-1.8	23,499	-0.01%
2021/06/24	0.5	25.85	3	25.85	25.95	-2.5	23,579	-0.01%
2021/06/23	3	25.70	9	25.70	25.90	-6	23,683	-0.03%
2021/06/22	4	25.50	0	0.00	25.40	4	23,735	0.02%
2021/06/21	0	0.00	1	25.40	25.45	-1	23,739	0.00%
2021/06/17	1	25.50	0	0.00	25.65	1	23,584	0.00%
2021/06/16	6.1	25.68	2	25.65	25.60	4.1	23,962	0.02%
2021/06/15	0	0.00	8	25.70	25.75	-8	23,927	-0.03%
2021/06/11	0	0.00	0.1	25.85	25.80	-0.1	24,103	0.00%
2021/06/09	3	25.75	1	25.70	25.70	2	24,614	0.01%
2021/06/08	3	25.75	0	0.00	25.95	3	24,734	0.01%
2021/06/07	3	25.75	5	25.89	25.90	-2	25,064	-0.01%
2021/06/04	2	25.85	0	0.00	25.95	2	25,575	0.01%
2021/06/03	3	25.95	5.3	25.95	25.95	-2.3	26,131	-0.01%
2021/06/02	5.3	25.91	10	25.97	26.00	-4.7	26,310	-0.02%
2021/06/01	2	25.60	6	25.60	25.90	-4	26,357	-0.02%
2021/05/31	12	25.53	2	25.60	25.55	10	26,612	0.04%
2021/05/28	2	25.43	1	25.35	25.40	1	26,718	0.00%
2021/05/27	7	25.33	0	0.00	25.30	7	26,841	0.03%
2021/05/26	4	25.54	0	0.00	25.55	4	27,010	0.01%
2021/05/25	0	0.00	13	25.37	25.40	-13	27,379	-0.05%
2021/05/21	5	25.35	0	0.00	25.45	5	27,796	0.02%
2021/05/20	7	25.21	3.3	25.26	25.25	3.7	27,902	0.01%
2021/05/19	4	25.46	0	0.00	25.40	4	27,954	0.01%
2021/05/18	8	25.54	1.1	25.42	25.60	6.9	28,091	0.02%
2021/05/17	18.4	24.93	29	24.79	24.95	-10.6	28,481	-0.04%
2021/05/14	5	25.46	3	25.45	25.55	2	27,862	0.01%
2021/05/13	12	25.44	0	0.00	25.35	12	27,860	0.04%
2021/05/12	27	25.19	288	25.17	25.40	-261	27,438	-0.95%	大賣/鉅額交易
2021/05/11	12	26.52	10	26.40	26.25	2	26,033	0.01%
2021/05/10	11	26.74	7	26.57	26.80	4	25,839	0.02%
2021/05/07	8	26.53	0	0.00	26.65	8	26,540	0.03%
2021/05/06	6.7	26.49	3	26.60	26.60	3.7	26,979	0.01%
2021/05/05	1	26.20	1	26.35	26.30	0	27,096	0.00%
2021/05/04	14	26.10	7.9	26.19	26.25	6.1	27,266	0.02%
2021/05/03	2.1	26.63	13	26.61	26.60	-10.9	26,904	-0.04%
2021/04/29	1.3	26.85	3	26.85	26.95	-1.7	27,035	-0.01%
2021/04/28	1	26.90	1	26.90	26.95	0	27,148	0.00%
2021/04/27	8.5	26.93	0	0.00	27.00	8.5	27,701	0.03%
2021/04/26	0	0.00	18	26.95	27.00	-18	27,763	-0.06%
2021/04/23	7	26.61	13.3	26.65	26.80	-6.3	27,879	-0.02%
2021/04/22	12	26.92	0	0.00	26.85	12	27,868	0.04%
2021/04/21	5	27.03	3	27.05	27.00	2	27,647	0.01%
2021/04/20	7	27.10	8.5	27.21	27.20	-1.5	27,540	-0.01%
2021/04/19	18	27.10	192.5	27.03	27.25	-174.5	27,496	-0.63%	大賣/鉅額交易
2021/04/16	4.2	26.86	9	26.86	26.95	-4.8	27,294	-0.02%
2021/04/15	41.8	26.67	30.2	26.78	26.90	11.6	27,286	0.04%
2021/04/14	169	26.30	16	26.32	26.35	153	26,924	0.57%	大買/鉅額交易
2021/04/13	6	26.27	0	0.00	26.25	6	26,728	0.02%
2021/04/12	1	26.10	15.6	26.15	26.20	-14.6	26,557	-0.06%
2021/04/09	5	26.15	5	26.15	26.15	0	26,466	0.00%
2021/04/08	0	0.00	20	26.18	26.20	-20	26,487	-0.08%
2021/04/07	3	26.15	0	26.15	26.15	3	26,720	0.01%
2021/04/06	6	26.10	3	26.12	26.10	3	26,731	0.01%
2021/04/01	2	26.10	1	26.05	26.10	1	26,703	0.00%
2021/03/31	1	26.20	1	26.05	26.10	0	26,666	0.00%
2021/03/30	1.1	26.11	5	26.16	26.20	-3.9	26,416	-0.01%
2021/03/29	6	26.15	0	0.00	26.20	6	26,210	0.02%
2021/03/26	0	0.00	4.8	26.07	26.20	-4.8	26,057	-0.02%
2021/03/25	0	0.00	4	25.98	26.05	-4	25,970	-0.02%
2021/03/24	4	25.96	14	25.91	26.00	-10	25,933	-0.04%
2021/03/23	2	25.90	1	26.00	25.90	1	26,008	0.00%
2021/03/22	1	25.95	30.3	26.00	25.95	-29.3	25,951	-0.11%
2021/03/19	5	25.90	0	0.00	26.05	5	26,046	0.02%
2021/03/18	0.1	26.10	30	26.10	26.10	-30	25,737	-0.12%
2021/03/17	9.3	26.09	11.4	26.15	26.00	-2.1	25,731	-0.01%
2021/03/16	20.1	26.18	1	26.20	26.20	19.1	25,656	0.07%
2021/03/15	7	25.99	4	26.08	26.10	3	25,622	0.01%
2021/03/12	1	25.90	1	25.90	25.95	0	25,843	0.00%
2021/03/11	3.4	25.99	12	26.10	25.90	-8.6	25,925	-0.03%
2021/03/10	15	25.92	7	25.97	26.00	8	25,775	0.03%
2021/03/09	32	25.42	0	0.00	25.70	32	25,339	0.13%
2021/03/08	21	25.20	12	25.17	25.15	9	25,064	0.04%
2021/03/05	2	25.05	13	25.02	25.05	-11	25,058	-0.04%
2021/03/04	12	25.05	12.5	25.15	25.10	-0.5	25,593	0.00%
2021/03/03	4	25.24	13	25.20	25.25	-9	25,461	-0.04%
2021/02/26	21.3	25.35	6	25.31	25.25	15.3	25,295	0.06%
2021/02/25	3	25.50	16.5	25.56	25.75	-13.5	24,685	-0.05%
2021/02/24	5	25.45	1	25.35	25.35	4	24,484	0.02%
2021/02/23	7	25.02	29	25.16	25.25	-22	24,729	-0.09%
2021/02/22	8	24.89	0	0.00	24.85	8	24,809	0.03%
2021/02/19	2	24.75	10	24.82	24.90	-8	25,091	-0.03%
2021/02/18	0	0.00	15.6	24.95	24.90	-15.6	25,108	-0.06%
2021/02/17	3	24.75	5	24.67	24.70	-2	25,169	-0.01%
2021/02/05	11	24.06	2	24.03	24.10	9	24,668	0.04%
2021/02/04	11	24.05	5	24.10	24.00	6	24,738	0.02%
2021/02/03	0.1	24.10	10	24.05	23.95	-9.9	25,528	-0.04%
2021/02/02	1	24.15	10	24.14	24.10	-9	25,657	-0.04%
2021/02/01	16	23.84	3	23.90	23.90	13	25,792	0.05%
2021/01/29	32.1	23.86	20	23.80	23.60	12.1	25,749	0.05%
2021/01/28	27	24.01	2	24.00	24.00	25	24,919	0.10%
2021/01/26	18	24.11	1	24.20	24.10	17	24,330	0.07%
2021/01/25	15	24.19	15.4	24.17	24.25	-0.4	24,011	0.00%
2021/01/22	8	24.36	0	0.00	24.30	8	24,061	0.03%
2021/01/21	25	24.55	0	0.00	24.50	25	23,998	0.10%
2021/01/20	9.1	24.64	4	24.65	24.55	5.1	23,734	0.02%
2021/01/19	8	24.87	0	0.00	24.90	8	23,204	0.03%
2021/01/18	14.1	24.90	3.3	24.92	24.90	10.7	23,246	0.05%
2021/01/15	4	25.05	5	25.15	25.00	-1	23,093	0.00%
2021/01/14	2	25.18	0	0.00	25.20	2	23,056	0.01%
2021/01/12	2	25.28	10	25.20	25.30	-8	23,295	-0.03%
2021/01/11	1	25.40	0.3	25.45	25.50	0.8	23,462	0.00%
2021/01/08	4.7	25.17	2.1	25.22	25.50	2.6	23,573	0.01%
2021/01/07	11	25.20	8	25.20	25.20	3	23,465	0.01%
2021/01/06	0	25.20	6	25.20	25.20	-6	23,392	-0.03%
2021/01/05	1.2	25.27	0	0.00	25.30	1.2	23,250	0.01%
2021/01/04	1	25.25	0.6	25.50	25.35	0.4	23,389	0.00%
2020/12/31	5	25.45	10	25.50	25.55	-5	23,478	-0.02%
2020/12/30	2	25.40	0	0.00	25.70	2	23,358	0.01%
2020/12/29	1.3	24.96	1.2	24.92	25.00	0.1	23,076	0.00%
2020/12/28	3	24.92	0	0.00	24.95	3	23,218	0.01%
2020/12/25	9	25.00	0	0.00	25.00	9	23,198	0.04%
2020/12/23	1	25.00	0	0.00	24.95	1	23,360	0.00%
2020/12/22	4	25.08	0	0.00	25.00	4	23,614	0.02%
2020/12/21	10	25.20	0	0.00	25.30	10	24,413	0.04%
2020/12/18	2	25.28	0	0.00	25.15	2	24,630	0.01%
2020/12/17	0	0.00	14	25.23	25.30	-14	25,044	-0.06%
2020/12/16	6	25.18	3	25.20	25.25	3	25,276	0.01%
2020/12/15	4	24.86	5	24.88	24.85	-1	25,416	0.00%
2020/12/14	0	0.00	8	25.15	25.00	-8	25,176	-0.03%
2020/12/11	11	25.15	0	0.00	25.10	11	25,001	0.04%
2020/12/10	1	25.10	0	0.00	25.00	1	24,867	0.00%
2020/12/09	0	0.00	6.1	25.08	25.10	-6.1	24,773	-0.02%
2020/12/08	15	24.99	28.1	24.96	25.05	-13.1	24,550	-0.05%
2020/12/07	10	25.23	0.7	25.40	25.15	9.3	24,111	0.04%
2020/12/04	1.1	25.31	1	25.35	25.40	0.1	24,198	0.00%
2020/12/03	0	0.00	1.5	25.30	25.25	-1.5	24,136	-0.01%
2020/12/02	2	25.15	8	25.20	25.30	-6	24,269	-0.02%
2020/12/01	7.3	25.22	0	0.00	25.30	7.3	24,275	0.03%
2020/11/30	7	25.34	0	0.00	25.15	7	24,224	0.03%
2020/11/27	5	25.44	0	0.00	25.45	5	24,017	0.02%
2020/11/26	4	25.48	3	25.50	25.55	1	24,056	0.00%
2020/11/25	7	25.52	0	0.00	25.40	7	24,236	0.03%
2020/11/24	3	25.60	0	0.00	25.75	3	24,014	0.01%
2020/11/23	8	25.53	0	0.00	25.60	8	23,973	0.03%
2020/11/20	8.1	25.33	0	0.00	25.35	8.1	23,919	0.03%
2020/11/19	10	25.53	0.6	25.65	25.65	9.4	23,463	0.04%
2020/11/18	3	25.85	7	25.90	25.85	-4	23,071	-0.02%
2020/11/17	1	26.00	3	25.98	26.10	-2	22,736	-0.01%
2020/11/16	1	26.20	0	0.00	26.15	1	23,108	0.00%
2020/11/12	2	26.10	3	26.50	26.15	-1	23,264	0.00%
2020/11/11	5	26.27	14.5	26.40	26.50	-9.5	23,204	-0.04%
2020/11/10	1.7	25.69	3	25.77	25.80	-1.3	22,260	-0.01%
2020/11/09	0	0.00	5	25.40	25.45	-5	21,970	-0.02%
2020/11/06	8	25.17	3	25.23	25.30	5	21,709	0.02%
2020/11/05	0	0.00	2	25.00	25.05	-2	21,637	-0.01%
2020/11/03	0	24.85	0	0.00	24.90	0	21,556	0.00%
2020/10/30	23	24.26	5	24.20	24.30	18	21,827	0.08%
2020/10/29	2.9	24.45	5.5	24.41	24.35	-2.6	21,638	-0.01%
2020/10/28	14	24.66	0	0.00	24.70	14	21,705	0.06%
2020/10/27	3	24.75	5	24.75	24.75	-2	21,812	-0.01%
2020/10/26	12.1	25.00	1	24.85	24.95	11.1	22,009	0.05%
2020/10/23	5	24.76	2	24.80	24.75	3	22,506	0.01%
2020/10/22	1	24.55	0	0.00	24.80	1	25,008	0.00%
2020/10/21	3	24.55	0	0.00	24.50	3	26,046	0.01%
2020/10/20	5	24.60	0	0.00	24.70	5	26,460	0.02%
2020/10/19	2.1	24.92	15.3	24.75	24.75	-13.2	26,540	-0.05%
2020/10/16	8.3	24.92	8	24.90	24.90	0.3	26,756	0.00%
2020/10/15	8	24.96	3	25.02	25.05	5	26,830	0.02%
2020/10/14	2	25.10	0	0.00	25.15	2	26,846	0.01%
2020/10/13	6	25.16	6	25.28	25.15	0	27,029	0.00%
2020/10/12	4.7	25.14	9	25.18	25.35	-4.3	27,217	-0.02%
2020/10/08	16	25.36	3	25.30	25.35	13	27,219	0.05%
2020/10/06	1	25.75	4.4	25.78	25.75	-3.4	27,617	-0.01%
2020/10/05	8	25.47	4	25.50	25.45	4	27,813	0.01%
2020/09/30	4	25.74	1	25.65	25.60	3	27,790	0.01%
2020/09/29	4	25.88	4	25.85	25.80	0	27,958	0.00%
2020/09/28	2	25.70	0	0.00	25.90	2	28,192	0.01%
2020/09/25	3	25.40	12	25.35	25.30	-9	28,384	-0.03%
2020/09/24	17	24.94	40	24.86	24.90	-23	28,287	-0.08%
2020/09/23	17	25.54	10	25.65	25.55	7	27,546	0.03%
2020/09/22	27	25.68	28	25.73	25.60	-1	27,331	0.00%
2020/09/21	12.8	26.14	47	26.10	26.05	-34.2	27,043	-0.13%
2020/09/18	4	26.41	1.7	26.52	26.40	2.3	26,918	0.01%
2020/09/17	4	26.50	0	0.00	26.60	4	26,755	0.01%
2020/09/16	10.2	26.63	0	0.00	26.70	10.2	26,831	0.04%
2020/09/15	3	26.55	0	0.00	26.60	3	26,935	0.01%
2020/09/14	4	26.53	15	26.58	26.60	-11	27,256	-0.04%
2020/09/11	5	26.60	0.8	26.75	26.70	4.2	27,304	0.02%
2020/09/10	0	0.00	1	26.65	26.70	-1	27,557	0.00%
2020/09/09	16.1	26.35	1	26.45	26.60	15.1	27,873	0.05%
2020/09/08	13	26.57	0	0.00	26.60	13	27,947	0.05%
2020/09/07	4	26.54	0	0.00	26.70	4	28,718	0.01%
2020/09/04	10	26.67	20	26.75	26.65	-10	29,062	-0.03%
2020/09/03	5	26.83	1	26.80	26.85	4	29,103	0.01%
2020/09/02	40	26.88	3	26.83	26.90	37	29,261	0.13%
2020/09/01	2	27.05	0	0.00	27.20	2	29,059	0.01%
2020/08/31	0	0.00	1	27.05	27.20	-1	29,157	0.00%
2020/08/27	1.1	27.30	6	27.28	27.20	-4.9	29,939	-0.02%
2020/08/26	0	27.35	1.2	27.31	27.35	-1.2	30,396	0.00%
2020/08/25	3	27.25	2	27.35	27.25	1	30,506	0.00%
2020/08/24	4	27.16	0	0.00	27.05	4	31,756	0.01%
2020/08/21	5	27.10	2	27.40	27.40	3	32,195	0.01%
2020/08/20	2	27.00	4	27.18	27.05	-2	32,276	-0.01%
2020/08/19	2	27.58	14	27.76	27.55	-12	32,031	-0.04%
2020/08/18	2	27.33	8	27.33	27.50	-6	31,835	-0.02%
2020/08/17	13	27.02	0	0.00	27.10	13	32,140	0.04%
2020/08/14	1	26.85	0	0.00	26.95	1	32,209	0.00%
2020/08/13	2	26.98	0	0.00	27.00	2	32,374	0.01%
2020/08/11	1	26.85	0	0.00	26.85	1	32,816	0.00%
2020/08/10	4	26.88	1	26.90	26.85	3	32,858	0.01%
2020/08/07	1	26.95	0	0.00	26.90	1	32,913	0.00%
2020/08/06	1	27.05	1.3	27.00	27.00	-0.3	33,007	0.00%
2020/08/05	5	26.95	0	0.00	26.90	5	33,092	0.02%
2020/08/04	2	26.90	1	27.00	27.10	1	33,189	0.00%
2020/08/03	10	26.91	1	26.80	26.80	9	33,177	0.03%
2020/07/31	6	27.11	2	27.10	27.10	4	32,897	0.01%
2020/07/30	7	27.10	6	27.23	27.25	1	32,868	0.00%
2020/07/29	14	27.40	5	27.37	27.20	9	32,705	0.03%
2020/07/28	98	26.55	11	26.86	26.95	87	32,413	0.27%
2020/07/27	34	28.96	45	28.95	28.95	-11	30,383	-0.04%
2020/07/24	9	28.98	4	28.94	28.95	5	29,551	0.02%
2020/07/23	2	29.10	0	0.00	29.10	2	29,042	0.01%
2020/07/22	23	29.19	22	29.07	29.20	1	28,988	0.00%
2020/07/21	23	29.24	19	29.22	29.25	4	28,612	0.01%
2020/07/20	15	29.15	2	29.23	29.25	13	28,624	0.05%
2020/07/17	4	29.18	14	29.12	29.15	-10	28,770	-0.03%
2020/07/15	2	28.85	1	28.85	28.85	1	29,174	0.00%
2020/07/14	4	28.88	20.3	28.90	28.80	-16.3	29,484	-0.06%
2020/07/13	5	28.67	17	28.64	28.80	-12	29,705	-0.04%
2020/07/10	18	28.19	2	28.10	28.30	16	29,897	0.05%
2020/07/09	1	28.30	5	28.50	28.30	-4	30,300	-0.01%
2020/07/08	0	0.00	2	28.43	28.45	-2	30,544	-0.01%
2020/07/07	3	28.20	0	0.00	28.30	3	30,728	0.01%
2020/07/06	3	28.35	10	28.29	28.40	-7	31,080	-0.02%
2020/07/03	1	28.10	42	28.13	28.10	-41	31,273	-0.13%
2020/07/02	0.2	28.10	1	28.05	28.05	-0.8	31,621	0.00%
2020/07/01	0	0.00	14	27.95	28.00	-14	32,269	-0.04%
2020/06/30	12	27.80	0	0.00	27.80	12	32,596	0.04%
2020/06/29	13	27.79	0	0.00	27.80	13	32,870	0.04%
2020/06/24	3	27.98	18	28.00	27.95	-15	33,276	-0.05%
2020/06/23	0	0.00	4	27.86	27.95	-4	34,143	-0.01%
2020/06/22	2	27.78	0	0.00	27.80	2	34,936	0.01%
2020/06/19	50	27.94	0	0.00	27.80	50	36,670	0.14%
2020/06/18	7	27.95	1	27.90	28.00	6	37,548	0.02%
2020/06/17	2	28.10	3	28.15	28.05	-1	38,448	0.00%
2020/06/16	1	28.05	17	28.08	28.05	-16	41,134	-0.04%
2020/06/15	12	27.61	7	27.61	27.50	5	44,287	0.01%
2020/06/12	17	27.44	10	27.76	27.65	7	46,443	0.02%
2020/06/11	13	28.24	2	28.23	28.00	11	48,087	0.02%
2020/06/10	1	28.25	2	28.30	28.35	-1	48,827	0.00%
2020/06/09	15	28.05	0	0.00	28.20	15	50,493	0.03%
2020/06/08	7	28.06	0	0.00	28.10	7	52,153	0.01%
2020/06/05	10	28.01	2	28.00	28.00	8	52,394	0.02%
2020/06/04	29	28.16	8	27.94	28.10	21	52,914	0.04%
2020/06/03	8	28.11	7.1	28.14	28.20	0.9	53,442	0.00%
2020/06/02	6	27.50	26	27.32	27.55	-20	53,144	-0.04%
2020/06/01	6	26.93	5	27.06	27.05	1	52,883	0.00%
2020/05/29	7	26.68	2	26.80	26.65	5	52,809	0.01%
2020/05/28	8	26.84	9	26.80	26.80	-1	51,720	0.00%
2020/05/27	14	26.93	155	26.95	26.95	-141	51,943	-0.27%	大賣/鉅額交易
2020/05/26	27	26.95	21	27.05	26.90	6	52,311	0.01%
2020/05/25	10	26.73	6	26.59	26.85	4	52,400	0.01%
2020/05/22	68.3	26.81	0	0.00	26.75	68.3	52,542	0.13%
2020/05/21	1	27.00	0	0.00	27.00	1	52,286	0.00%
2020/05/20	155	27.00	205	27.12	27.00	-50	52,172	-0.10%	大買/大賣/
2020/05/19	0	0.00	22	27.01	26.90	-22	52,337	-0.04%
2020/05/18	12	26.83	0	0.00	26.80	12	52,591	0.02%
2020/05/15	1	26.95	1	27.00	26.95	0	52,388	0.00%
2020/05/14	224	26.97	0	0.00	26.90	224	52,322	0.43%	大買/鉅額交易
2020/05/13	0	0.00	106	27.15	27.15	-106	52,245	-0.20%	大賣/鉅額交易
2020/05/12	142	26.93	0	0.00	26.85	142	52,304	0.27%	大買/鉅額交易
2020/05/11	10	27.10	4	27.09	27.05	6	52,086	0.01%
2020/05/08	6	26.85	0	0.00	26.85	6	51,777	0.01%
2020/05/07	3	26.83	2	26.95	26.80	1	51,779	0.00%
2020/05/06	5	26.77	1	26.85	26.85	4	51,838	0.01%
2020/05/05	13	26.82	3	27.02	26.85	10	51,890	0.02%
2020/05/04	11	26.77	4	26.84	26.80	7	52,065	0.01%
2020/04/30	19	27.09	9	27.19	27.30	10	51,954	0.02%
2020/04/29	2	26.70	33	26.75	26.75	-31	51,951	-0.06%
2020/04/28	0	0.00	2	26.33	26.40	-2	52,197	0.00%
2020/04/27	7	25.92	4	26.14	26.20	3	53,523	0.01%
2020/04/24	2	25.55	1	25.60	25.70	1	53,499	0.00%
2020/04/23	7	25.46	3	25.70	25.50	4	53,577	0.01%
2020/04/22	33	25.27	8	25.33	25.35	25	53,322	0.05%
2020/04/21	25	25.77	11	25.51	25.60	14	53,060	0.03%
2020/04/20	31	26.14	0	0.00	26.20	31	52,741	0.06%
2020/04/17	9	26.52	6	26.70	26.30	3	52,728	0.01%
2020/04/16	5	26.32	1	26.40	26.40	4	52,423	0.01%
2020/04/15	1	26.60	10	26.51	26.65	-9	52,003	-0.02%
2020/04/14	9	25.88	61	26.11	26.05	-52	51,453	-0.10%
2020/04/13	5	25.51	2	25.50	25.50	3	50,789	0.01%
2020/04/10	10	25.83	4	25.85	25.85	6	50,395	0.01%
2020/04/09	16	25.35	12	25.32	25.50	4	50,027	0.01%
2020/04/08	6	24.96	1	25.00	25.00	5	49,387	0.01%
2020/04/07	6	24.48	5	24.51	24.60	1	48,829	0.00%
2020/04/06	13	24.12	4	24.21	24.25	9	48,303	0.02%
2020/04/01	31	24.25	0	0.00	24.25	31	47,488	0.07%
2020/03/31	23	24.32	17	24.31	24.25	6	47,045	0.01%
2020/03/30	5	23.80	1	24.20	24.10	4	46,440	0.01%
2020/03/27	32.3	24.65	32	24.41	24.20	0.3	45,793	0.00%
2020/03/26	10	23.81	42	23.77	24.10	-32	44,854	-0.07%
2020/03/25	12	24.14	42	24.16	24.20	-30	44,137	-0.07%
2020/03/24	24	22.76	28	22.65	22.55	-4	42,342	-0.01%
2020/03/23	45	21.21	41	21.26	21.20	4	41,251	0.01%
2020/03/20	83	21.20	101	21.58	22.00	-18	40,385	-0.04%	大賣/
2020/03/19	183.3	20.03	155	20.11	20.00	28.3	37,521	0.08%	大買/大賣/
2020/03/18	57	22.73	46	22.44	22.20	11	34,172	0.03%
2020/03/17	28	23.90	31.1	24.00	23.55	-3.1	31,722	-0.01%
2020/03/16	15	25.59	29	25.54	25.20	-14	29,142	-0.05%
2020/03/13	46	25.52	22	25.98	26.50	24	27,814	0.09%
2020/03/12	31	27.38	30	27.16	27.05	1	25,814	0.00%
2020/03/11	2	27.80	0	0.00	27.80	2	23,779	0.01%
2020/03/10	9	27.78	0	0.00	28.00	9	23,290	0.04%
2020/03/09	20	28.28	3	28.28	28.15	17	22,550	0.08%
2020/03/06	1	29.10	0	0.00	29.10	1	21,517	0.00%
2020/03/05	0	0.00	2	29.13	29.50	-2	21,338	-0.01%
2020/03/04	1	28.65	0	0.00	29.00	1	21,176	0.00%
2020/03/03	3	28.92	0	0.00	28.80	3	20,984	0.01%
2020/03/02	6	28.72	4	28.73	28.65	2	20,932	0.01%
2020/02/27	9	29.14	0	0.00	29.05	9	20,703	0.04%
2020/02/26	5	29.32	6	29.35	29.30	-1	20,238	0.00%
2020/02/25	7	29.25	8	29.41	29.55	-1	19,898	-0.01%
2020/02/24	7	29.61	2	29.60	29.50	5	19,823	0.03%
2020/02/21	10	29.99	15	29.96	29.85	-5	19,619	-0.03%
2020/02/20	20	30.06	18	30.10	30.00	2	19,522	0.01%
2020/02/19	15	29.64	21	29.72	29.85	-6	19,144	-0.03%
2020/02/18	0	0.00	2.2	28.96	29.10	-2.2	18,671	-0.01%
2020/02/17	2	28.83	1	29.00	29.00	1	18,647	0.01%
2020/02/14	7	28.92	3	28.90	28.90	4	18,642	0.02%
2020/02/13	9	29.01	1	29.00	29.00	8	18,620	0.04%
2020/02/12	1	28.80	0	0.00	28.75	1	18,683	0.01%
2020/02/10	11	28.58	0	0.00	28.70	11	18,861	0.06%
2020/02/07	1	28.75	0	0.00	28.70	1	18,737	0.01%
2020/02/06	10	29.03	0	0.00	29.10	10	18,665	0.05%
2020/02/05	1	28.70	59	28.86	28.85	-58	18,499	-0.31%
2020/02/04	51	28.41	2	28.65	28.65	49	18,357	0.27%
2020/02/03	13	27.69	0	0.00	28.05	13	18,545	0.07%
2020/01/31	11	28.21	20	28.48	28.10	-9	18,420	-0.05%
2020/01/30	57	28.34	31	28.27	28.10	26	17,785	0.15%
2020/01/20	5	29.25	1	29.30	29.30	4	16,237	0.02%
2020/01/17	2	28.85	16	28.88	29.00	-14	15,991	-0.09%
2020/01/16	0	0.00	1	28.75	28.85	-1	15,868	-0.01%
2020/01/15	5	28.62	0	0.00	28.60	5	15,794	0.03%
2020/01/14	11	28.75	0	0.00	28.65	11	15,721	0.07%
2020/01/13	0	0.00	1	28.55	28.55	-1	15,440	-0.01%
2020/01/10	10	28.15	0	0.00	28.10	10	15,239	0.07%
2020/01/09	1	27.85	0	0.00	27.90	1	15,069	0.01%
2020/01/08	6	27.70	1	27.80	27.70	5	15,230	0.03%
2020/01/06	3	27.80	15	27.80	27.80	-12	15,294	-0.08%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/30	1	27.95	0	0.00	28.00	1	15,516	0.01%
2019/12/25	2	27.95	0	0.00	27.90	2	15,758	0.01%
2019/12/23	2.7	27.83	3	27.77	27.90	-0.3	15,950	0.00%
2019/12/20	0	0.00	1	27.80	27.75	-1	15,979	-0.01%
2019/12/19	0.1	27.75	50	27.75	27.75	-49.9	15,914	-0.31%
2019/12/18	0	0.00	1.1	27.67	27.85	-1.1	15,907	-0.01%
2019/12/17	1	27.60	21.6	27.61	27.75	-20.6	16,078	-0.13%
2019/12/13	50	27.55	0	0.00	27.55	50	16,073	0.31%
2019/12/12	0.1	27.45	0	0.00	27.40	0.1	16,057	0.00%
2019/12/10	1	27.20	2	27.25	27.30	-1	16,264	-0.01%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/05	2	27.20	2.7	27.38	27.15	-0.7	17,289	0.00%
2019/12/04	2	27.15	0	0.00	27.25	2	17,203	0.01%
2019/12/03	5	27.30	4	27.35	27.35	1	17,190	0.01%
2019/11/29	1	27.05	106	27.05	27.05	-105	17,281	-0.61%	大賣/鉅額交易
2019/11/28	4	27.20	0	0.00	27.15	4	17,242	0.02%
2019/11/27	2	27.10	100	27.25	27.30	-98	17,356	-0.56%
2019/11/26	3	27.25	8	27.33	27.20	-5	17,278	-0.03%
2019/11/25	2	27.15	2	27.20	27.15	0	16,797	0.00%
2019/11/22	3	27.20	0	0.00	27.30	3	16,888	0.02%
2019/11/21	6	27.28	0	0.00	27.35	6	16,943	0.04%
2019/11/20	102	27.52	0	0.00	27.55	102	16,831	0.61%	大買/鉅額交易
2019/11/19	0.5	27.65	4.3	27.56	27.65	-3.7	16,890	-0.02%
2019/11/18	2	27.40	0	0.00	27.50	2	16,975	0.01%
2019/11/15	0	0.00	0.2	27.35	27.25	-0.2	17,072	0.00%
2019/11/13	0	0.00	1.4	27.21	27.15	-1.4	17,353	-0.01%
2019/11/12	2	27.28	181	27.29	27.25	-179	17,339	-1.03%	大賣/鉅額交易
2019/11/11	3	27.28	2	27.30	27.30	1	17,327	0.01%
2019/11/08	122	27.78	3	27.68	27.60	119	17,195	0.69%	大買/鉅額交易
2019/11/07	15	27.62	2.1	27.60	27.60	12.9	17,273	0.07%
2019/11/06	3	27.88	105.3	27.83	27.95	-102.3	17,197	-0.59%	大賣/鉅額交易
2019/11/04	1	27.55	1	27.65	27.75	0	17,563	0.00%
2019/11/01	2	27.28	203	27.44	27.50	-201	17,925	-1.12%	大賣/鉅額交易
2019/10/31	10	27.68	9	27.69	27.55	1	18,214	0.01%
2019/10/30	62	27.16	14	27.30	27.40	48	18,214	0.26%
2019/10/29	37	26.85	33	26.85	26.90	4	18,010	0.02%
2019/10/28	1	26.75	6.4	26.75	26.80	-5.4	18,203	-0.03%
2019/10/25	83	26.72	77	26.68	26.70	6	18,649	0.03%
2019/10/24	70	26.57	42	26.52	26.70	28	19,125	0.15%
2019/10/23	0	0.00	7	26.50	26.35	-7	20,671	-0.03%
2019/10/22	0	0.00	60	26.50	26.55	-60	21,359	-0.28%
2019/10/21	51	26.27	0	0.00	26.30	51	21,715	0.23%
2019/10/18	13	26.33	250	26.32	26.40	-237	22,047	-1.07%	大賣/鉅額交易
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0	0.00	68	26.45	26.40	-68	22,101	-0.31%
2019/10/15	2	26.25	51	26.23	26.40	-49	22,027	-0.22%
2019/10/14	8	26.36	4	26.25	26.30	4	22,065	0.02%
2019/10/09	53.1	26.30	2	26.18	26.25	51.1	22,129	0.23%
2019/10/08	7	26.40	1	26.40	26.30	6	22,168	0.03%
2019/10/07	2	26.25	0	0.00	26.25	2	22,494	0.01%
2019/10/04	2	26.15	0	0.00	26.15	2	22,638	0.01%
2019/10/03	51	26.20	2	26.25	26.20	49	22,613	0.22%
2019/10/02	3	26.35	1	26.40	26.40	2	22,580	0.01%
2019/10/01	0	0.00	9.4	26.39	26.50	-9.4	22,573	-0.04%
2019/09/27	8	26.28	3	26.32	26.25	5	22,506	0.02%
2019/09/26	3	26.42	3	26.47	26.40	0	22,495	0.00%
2019/09/25	1	26.60	0	0.00	26.55	1	22,583	0.00%
2019/09/24	1	26.55	4.1	26.67	26.75	-3.1	22,930	-0.01%
2019/09/23	52	26.65	0	0.00	26.60	52	23,043	0.23%
2019/09/20	4	26.54	202	26.55	26.80	-198	23,223	-0.85%	大賣/鉅額交易
2019/09/19	53	26.53	3	26.45	26.60	50	22,928	0.22%
2019/09/18	9	26.49	3	26.50	26.60	6	22,929	0.03%
2019/09/17	1	26.15	2	26.15	26.35	-1	22,955	0.00%
2019/09/16	0	0.00	19	26.48	26.35	-19	23,115	-0.08%
2019/09/12	4	26.45	3	26.55	26.40	1	23,217	0.00%
2019/09/11	56	26.50	17	26.49	26.55	39	23,404	0.17%
2019/09/10	156	26.20	1.9	26.39	26.50	154.1	23,314	0.66%	大買/鉅額交易
2019/09/09	130	25.90	0	0.00	25.95	130	23,108	0.56%	大買/鉅額交易
2019/09/06	1	25.45	0	0.00	25.50	1	23,148	0.00%
2019/09/05	37	25.43	2	25.45	25.35	35	23,710	0.15%
2019/09/04	14	25.35	20	25.31	25.30	-6	25,069	-0.02%
2019/09/03	6	25.60	6	25.74	25.50	0	26,001	0.00%
2019/09/02	1	25.40	14	25.44	25.40	-13	26,062	-0.05%
2019/08/30	4	25.10	1.1	25.11	25.25	2.9	26,219	0.01%
2019/08/29	15	24.87	0	0.00	24.95	15	26,212	0.06%
2019/08/27	6.4	24.92	0.1	25.00	24.90	6.3	26,610	0.02%
2019/08/26	4	24.80	0	0.00	24.75	4	26,731	0.01%
2019/08/23	0	0.00	21.9	24.88	24.95	-21.9	27,028	-0.08%
2019/08/22	2	25.03	0	0.00	24.85	2	27,080	0.01%
2019/08/21	7	25.05	0	0.00	25.00	7	27,472	0.03%
2019/08/20	0	0.00	1	25.45	25.25	-1	27,503	0.00%
2019/08/19	0	0.00	4	25.48	25.40	-4	27,585	-0.01%
2019/08/16	1	24.90	1	25.00	25.10	0	27,509	0.00%
2019/08/15	1	24.75	0	0.00	24.95	1	27,574	0.00%
2019/08/13	2	25.05	0	0.00	24.95	2	28,151	0.01%
2019/08/12	1	25.30	21	25.25	25.15	-20	28,133	-0.07%
2019/08/08	1	25.10	20	25.25	25.25	-19	28,093	-0.07%
2019/08/07	3	25.02	0	0.00	24.95	3	28,051	0.01%
2019/08/06	7	24.74	8	24.87	25.00	-1	28,144	0.00%
2019/08/05	10	25.10	35	25.04	25.00	-25	27,843	-0.09%
2019/08/02	9	25.24	0	0.00	25.25	9	27,540	0.03%
2019/08/01	1	25.80	0	0.00	25.60	1	27,284	0.00%
2019/07/31	2	25.85	12	25.66	26.00	-10	26,895	-0.04%
2019/07/30	3	25.68	1	25.70	25.65	2	26,736	0.01%
2019/07/29	1	25.85	0	0.00	25.85	1	26,960	0.00%
2019/07/26	2	26.15	3	26.13	26.15	-1	26,721	0.00%
2019/07/25	23	26.50	10	26.65	26.30	13	26,367	0.05%
2019/07/24	45	28.22	16	28.22	28.10	29	24,865	0.12%
2019/07/23	77	28.01	10	28.00	28.10	67	24,492	0.27%
2019/07/22	5	27.90	10	27.90	27.95	-5	24,260	-0.02%
2019/07/19	0	0.00	3	27.45	27.50	-3	23,851	-0.01%
2019/07/18	0	0.00	1	27.20	27.20	-1	23,830	0.00%
2019/07/17	0	0.00	7	27.21	27.15	-7	23,844	-0.03%
2019/07/16	0.3	27.40	0	27.40	27.35	0.3	23,729	0.00%
2019/07/15	13	27.41	4	27.36	27.50	9	23,605	0.04%
2019/07/12	15	27.30	6	27.30	27.35	9	23,437	0.04%
2019/07/11	22	26.98	22	27.09	27.20	0	23,233	0.00%
2019/07/10	20	26.48	2	26.48	26.50	18	22,762	0.08%
2019/07/09	6	26.37	0	0.00	26.20	6	22,823	0.03%
2019/07/08	16	26.33	0	0.00	26.35	16	23,065	0.07%
2019/07/05	2	26.48	0	0.00	26.45	2	23,175	0.01%
2019/07/02	1	25.85	0	0.00	25.90	1	23,672	0.00%
2019/07/01	15	25.98	0	0.00	26.00	15	23,789	0.06%
2019/06/28	8	26.00	0	0.00	26.00	8	23,488	0.03%
2019/06/19	9	26.11	11	26.26	26.35	-2	23,701	-0.01%
2019/06/18	0	0.00	7	25.85	25.95	-7	23,540	-0.03%
2019/06/17	8	26.01	7	25.95	25.90	1	23,709	0.00%
2019/06/14	6	25.81	3	25.92	25.90	3	23,776	0.01%
2019/06/13	7	25.49	3	25.63	25.55	4	24,075	0.02%
2019/06/12	8	25.54	10	25.66	25.80	-2	23,782	-0.01%
2019/06/11	28	26.77	3	26.35	26.55	25	22,365	0.11%
2019/06/10	3	27.25	2.5	27.31	27.30	0.5	21,359	0.00%
2019/06/06	0.2	27.40	4	27.33	27.40	-3.8	21,216	-0.02%
2019/06/04	0	0.00	3	27.15	27.40	-3	20,989	-0.01%
2019/06/03	14	27.07	2	27.00	27.20	12	21,008	0.06%
2019/05/31	6	27.41	0	0.00	27.40	6	20,625	0.03%
2019/05/30	1	26.90	2	27.00	27.20	-1	20,292	0.00%
2019/05/29	1	26.55	1	26.65	26.60	0	20,092	0.00%
2019/05/28	17	26.55	0	0.00	26.65	17	20,048	0.08%
2019/05/24	0	0.00	6	26.13	26.10	-6	19,623	-0.03%
2019/05/23	1	25.90	1	25.85	25.95	0	19,414	0.00%
2019/05/22	4.5	25.92	0	0.00	26.05	4.5	19,294	0.02%
2019/05/21	6	26.18	7	26.45	26.20	-1	19,193	-0.01%
2019/05/20	4	25.30	0	0.00	25.50	4	18,601	0.02%
2019/05/17	1	25.15	0	0.00	25.15	1	18,585	0.01%
2019/05/15	2	25.20	0	0.00	25.15	2	18,588	0.01%
2019/05/14	1	25.10	0	0.00	25.00	1	18,916	0.01%
2019/05/13	2	25.00	0	0.00	25.20	2	18,807	0.01%
2019/05/08	1	25.05	7	25.03	25.10	-6	18,851	-0.03%
2019/05/06	7	25.05	10	25.02	25.00	-3	18,814	-0.02%
2019/05/03	7	25.31	0	0.00	25.30	7	18,468	0.04%
2019/05/02	1	25.50	0	0.00	25.50	1	18,253	0.01%
2019/04/30	0.1	25.35	1	25.30	25.35	-0.9	18,221	0.00%
2019/04/29	0.2	25.35	0	0.00	25.40	0.2	18,211	0.00%
2019/04/26	2	24.63	3	24.70	24.75	-1	17,998	-0.01%
2019/04/25	10	24.25	2	24.25	24.25	8	17,956	0.04%
2019/04/22	0	0.00	1	24.15	24.20	-1	17,908	-0.01%
2019/04/19	0	0.00	0	24.10	24.10	0	18,069	0.00%
2019/04/18	0	0.00	5	23.90	24.00	-5	18,171	-0.03%
2019/04/12	12	23.79	5	23.70	23.85	7	18,693	0.04%
2019/04/11	0	0.00	3	23.80	23.90	-3	18,397	-0.02%
2019/04/10	0	0.00	14.6	24.00	24.00	-14.6	18,284	-0.08%
2019/04/09	2	23.90	0	0.00	24.00	2	18,336	0.01%
2019/04/03	0	0.00	13	23.95	24.00	-13	17,704	-0.07%
2019/04/02	10	23.90	0	0.00	24.00	10	17,400	0.06%
2019/04/01	10	23.90	0	0.00	23.85	10	17,289	0.06%
2019/03/28	27	23.40	0	0.00	23.60	27	16,965	0.16%
2019/03/27	2	23.50	0	0.00	23.45	2	16,785	0.01%
2019/03/26	0	0.00	5	23.55	23.55	-5	16,543	-0.03%
2019/03/25	0	0.00	2	23.45	23.45	-2	16,759	-0.01%
2019/03/22	0	0.00	6.3	23.56	23.60	-6.3	16,503	-0.04%
2019/03/20	0	0.00	1	23.30	23.30	-1	16,136	-0.01%
2019/03/12	0	0.00	4	22.35	22.40	-4	15,255	-0.03%
2019/03/07	5.1	22.29	0	0.00	22.20	5.1	15,604	0.03%
2019/03/06	0	0.00	0.2	22.25	22.20	-0.2	15,520	0.00%
2019/03/05	1	22.15	0	0.00	22.15	1	15,649	0.01%
2019/03/04	6	21.96	0	0.00	22.15	6	15,772	0.04%
2019/02/27	0	0.00	4	21.95	22.10	-4	15,696	-0.03%
2019/02/26	0	0.00	2	22.00	22.00	-2	15,641	-0.01%
2019/02/25	0	0.00	6	21.95	22.00	-6	15,615	-0.04%
2019/02/19	2	21.65	0	0.00	21.60	2	15,772	0.01%
2019/02/15	4	21.59	0	0.00	21.55	4	15,757	0.03%
2019/02/14	2	21.80	1	21.85	21.80	1	15,741	0.01%
2019/02/13	1	21.95	10	21.88	21.90	-9	15,671	-0.06%
2019/02/12	0	0.00	2	21.58	21.60	-2	15,307	-0.01%
2019/02/11	4	21.50	0	0.00	21.45	4	15,363	0.03%
2019/01/30	1	21.25	1	21.40	21.35	0	15,373	0.00%
2019/01/29	0	0.00	3	21.30	21.25	-3	15,262	-0.02%
2019/01/24	3	21.00	0	0.00	21.15	3	15,386	0.02%
2019/01/23	5	21.15	0	0.00	21.15	5	15,689	0.03%
2019/01/21	0	0.00	2	21.30	21.40	-2	16,139	-0.01%
2019/01/18	0	0.00	3	21.05	21.20	-3	16,342	-0.02%
2019/01/17	6	20.81	0	0.00	20.95	6	16,698	0.04%
2019/01/16	0	0.00	2	20.95	21.00	-2	17,012	-0.01%
2019/01/15	0	0.00	2	21.05	21.10	-2	17,393	-0.01%
2019/01/14	3	20.95	0	0.00	21.00	3	17,507	0.02%
2019/01/11	0	0.00	1	20.95	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	5	20.72	20.90	-5	17,599	-0.03%
2019/01/09	0	0.00	6	20.65	20.70	-6	17,810	-0.03%
2019/01/07	0	0.00	2	20.33	20.30	-2	18,123	-0.01%
2019/01/03	0	0.00	0.2	20.20	20.10	-0.2	19,529	0.00%
2018/12/26	2	20.03	0	0.00	20.00	2	20,202	0.01%
2018/12/24	7	20.00	0	0.00	20.20	7	20,467	0.03%
2018/12/22	2	20.05	0	0.00	20.05	2	20,407	0.01%
2018/12/20	1	20.20	0	0.00	20.05	1	20,632	0.00%
2018/12/18	5	20.09	0	0.00	20.05	5	20,689	0.02%
2018/12/17	1	20.45	0	0.00	20.40	1	20,559	0.00%
2018/12/14	1	20.55	0	0.00	20.50	1	20,668	0.00%
2018/12/13	1	20.65	0	0.00	20.60	1	20,707	0.00%
2018/12/11	3	20.22	0	0.00	20.20	3	20,699	0.01%
2018/12/07	3	20.40	0	0.00	20.35	3	20,881	0.01%
2018/12/05	1	20.70	0	0.00	20.65	1	20,622	0.00%
2018/12/04	5	20.92	0	0.00	20.90	5	20,671	0.02%
2018/12/03	11	21.00	6	20.92	21.00	5	21,048	0.02%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/28	0	0.00	0.1	20.85	20.75	-0.1	20,813	0.00%
2018/11/27	3	20.70	0	0.00	20.70	3	20,751	0.01%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/16	0	0.00	3.1	21.21	21.30	-3.1	20,940	-0.01%
2018/11/15	2	21.00	0	0.00	21.25	2	21,101	0.01%
2018/11/13	5	20.90	0	0.00	21.10	5	21,146	0.02%
2018/11/07	0	0.00	5	21.15	21.10	-5	21,259	-0.02%
2018/11/06	5	20.85	0	0.00	20.95	5	21,331	0.02%
2018/11/01	9	20.36	0.2	20.50	20.35	8.8	21,475	0.04%
2018/10/31	0	0.00	5	20.50	20.50	-5	21,654	-0.02%
2018/10/30	1	19.80	0	0.00	19.85	1	21,381	0.00%
2018/10/26	3	20.07	16	19.87	19.85	-13	21,237	-0.06%
2018/10/25	1	19.90	0	0.00	19.95	1	20,989	0.00%
2018/10/24	1	20.10	0	0.00	20.40	1	20,864	0.00%
2018/10/23	1	20.75	265.3	20.70	20.55	-264.3	20,596	-1.28%	大賣/鉅額交易
2018/10/19	1	21.15	0	0.00	21.20	1	21,371	0.00%
2018/10/17	6	21.32	6	21.35	21.30	0	22,288	0.00%
2018/10/16	5	21.40	20.3	21.45	21.25	-15.3	22,707	-0.07%
2018/10/15	44	21.40	0	0.00	21.50	44	22,810	0.19%
2018/10/12	2	21.38	0	0.00	21.75	2	22,725	0.01%
2018/10/11	52	21.63	2	21.80	21.60	50	22,514	0.22%
2018/10/04	5	22.20	0	0.00	22.20	5	21,719	0.02%
2018/10/03	1	22.30	0	0.00	22.30	1	21,664	0.00%
2018/10/02	3	22.48	1	22.45	22.45	2	21,800	0.01%
2018/09/28	2	22.45	1	22.55	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	2	22.68	1	22.55	22.55	1	21,787	0.00%
2018/09/25	1	22.75	0	0.00	22.75	1	21,931	0.00%
2018/09/21	2	22.35	1	22.60	22.65	1	21,926	0.00%
2018/09/20	1	22.30	0	0.00	22.20	1	21,815	0.00%
2018/09/19	3	22.35	0	0.00	22.30	3	21,922	0.01%
2018/09/18	1	22.45	0	0.00	22.40	1	21,967	0.00%
2018/09/07	1	22.30	0	0.00	22.30	1	24,644	0.00%
2018/09/06	0	0.00	2	22.15	22.00	-2	24,498	-0.01%
2018/09/03	0	0.00	5.1	22.40	22.45	-5.1	24,495	-0.02%
2018/08/30	0.4	22.45	0	0.00	22.45	0.4	24,596	0.00%
2018/08/29	2	22.50	2	22.50	22.60	0	24,861	0.00%
2018/08/28	0	0.00	1	22.40	22.45	-1	24,888	0.00%
2018/08/27	0.3	22.25	0.1	22.25	22.25	0.1	24,877	0.00%
2018/08/23	0	0.00	0.1	22.40	22.35	-0.1	26,130	0.00%
2018/08/21	0	0.00	1	22.00	22.00	-1	26,256	0.00%
2018/08/17	2	21.75	0	0.00	21.75	2	26,200	0.01%
2018/08/15	0	0.00	10	21.75	21.55	-10	26,034	-0.04%
2018/08/13	1	21.70	11	21.62	21.60	-10	26,031	-0.04%
2018/08/09	0	0.00	1	21.90	21.70	-1	25,901	0.00%
2018/08/08	0	0.00	3	21.92	21.95	-3	25,510	-0.01%
2018/08/07	0	0.00	3	21.83	21.65	-3	25,626	-0.01%
2018/08/06	2	21.35	0	0.00	21.65	2	25,757	0.01%
2018/08/02	0	0.00	7.1	21.27	21.25	-7.1	25,593	-0.03%
2018/07/30	2	21.00	0	0.00	21.00	2	25,488	0.01%
2018/07/27	9	20.97	0	0.00	20.95	9	25,593	0.04%
2018/07/26	23	20.96	1	21.15	21.10	22	25,359	0.09%
2018/07/25	14	22.40	2	22.35	22.45	12	24,594	0.05%
2018/07/24	57.8	22.20	0	0.00	22.35	57.8	24,225	0.24%
2018/07/23	105	21.90	0	0.00	22.20	105	23,943	0.44%	大買/鉅額交易
2018/07/17	0	0.00	62	21.80	21.70	-62	23,322	-0.27%
2018/07/16	1	21.70	3	21.80	21.70	-2	23,204	-0.01%
2018/07/13	1	21.80	2	21.70	21.80	-1	23,181	0.00%
2018/07/12	2	21.55	0	0.00	21.65	2	22,993	0.01%
2018/07/11	0	0.00	1	21.25	21.25	-1	22,821	0.00%
2018/07/09	2	21.00	1	21.10	21.05	1	22,706	0.00%
2018/07/06	63	20.90	0	0.00	20.95	63	22,809	0.28%
2018/07/04	1	21.05	0	0.00	20.90	1	23,080	0.00%
2018/06/27	1	21.05	0	0.00	21.00	1	22,898	0.00%
2018/06/26	1	21.05	0	0.00	21.10	1	22,866	0.00%
2018/06/22	6	20.87	0	0.00	20.90	6	22,187	0.03%
2018/06/21	3	21.05	0	0.00	21.05	3	21,835	0.01%
2018/06/19	5	21.25	0	0.00	21.20	5	21,255	0.02%
2018/06/15	0	0.00	1	21.50	21.50	-1	20,993	0.00%
2018/06/14	1	21.55	0	0.00	21.40	1	20,688	0.00%
2018/06/11	1	21.90	0	0.00	21.90	1	20,742	0.00%
2018/06/07	1	21.75	0	0.00	21.90	1	20,550	0.00%
2018/06/06	0	0.00	4	21.61	21.80	-4	20,481	-0.02%
2018/06/05	0	0.00	12	21.47	21.50	-12	20,094	-0.06%
2018/05/31	2	21.05	0	0.00	20.90	2	19,617	0.01%
2018/05/30	2	21.05	5.4	21.11	21.00	-3.4	18,518	-0.02%
2018/05/24	1	21.15	0	0.00	21.20	1	18,530	0.01%
2018/05/22	1	21.20	0	0.00	21.25	1	18,789	0.01%
2018/05/18	1	21.20	0	0.00	21.15	1	19,484	0.01%
2018/05/16	5	21.05	0	0.00	21.10	5	19,724	0.03%
2018/05/14	2	21.13	0	0.00	21.20	2	21,219	0.01%
2018/05/11	1	20.85	0	0.00	20.90	1	20,891	0.00%
2018/05/10	0	0.00	0.4	20.80	20.80	-0.4	20,762	0.00%
2018/05/09	0	0.00	5	20.75	20.70	-5	20,623	-0.02%
2018/05/08	2	20.70	0	0.00	20.70	2	20,609	0.01%
2018/05/03	0	0.00	16	20.69	20.55	-16	19,964	-0.08%
2018/05/02	2	20.83	0	0.00	20.85	2	19,853	0.01%
2018/04/30	1	21.00	0	0.00	21.00	1	19,823	0.01%
2018/04/27	2	20.55	0	0.00	20.60	2	19,442	0.01%
2018/04/26	0	0.00	11	20.55	20.55	-11	19,337	-0.06%
2018/04/24	0	0.00	2	20.25	20.25	-2	18,750	-0.01%
2018/04/23	1	20.20	0	0.00	20.15	1	18,664	0.01%
2018/04/20	0	0.00	1.8	20.29	20.35	-1.8	18,459	-0.01%
2018/04/19	10	20.20	10	20.15	20.20	0	18,391	0.00%
2018/04/18	0	0.00	19	20.06	20.10	-19	18,405	-0.10%
2018/04/17	0	0.00	2	20.00	20.05	-2	18,418	-0.01%
2018/04/16	0	0.00	5	20.02	20.15	-5	18,419	-0.03%
2018/04/13	0	0.00	1	20.10	20.05	-1	18,429	-0.01%
2018/04/11	5	19.95	1	19.95	20.00	4	18,618	0.02%
2018/04/09	6	19.46	0.5	19.65	19.60	5.5	18,617	0.03%
2018/04/02	2	19.55	0	0.00	19.50	2	18,244	0.01%
2018/03/31	0	0.00	3	19.55	19.55	-3	18,130	-0.02%
2018/03/30	1	19.55	0	0.00	19.50	1	18,148	0.01%
2018/03/29	1	19.50	0	0.00	19.60	1	18,061	0.01%
2018/03/28	9	19.40	0	0.00	19.50	9	17,940	0.05%
2018/03/27	0	0.00	3	19.40	19.45	-3	17,863	-0.02%
2018/03/26	1	19.40	0	0.00	19.35	1	17,556	0.01%
2018/03/23	1	19.35	0	0.00	19.40	1	17,404	0.01%
2018/03/22	1	19.65	1	19.60	19.60	0	17,160	0.00%
2018/03/19	0	0.00	0.7	19.60	19.60	-0.7	17,095	0.00%
2018/03/16	2	19.30	0	0.00	19.30	2	16,798	0.01%
2018/03/15	0	0.00	100	19.41	19.35	-100	16,415	-0.61%
2018/03/07	1	19.35	0	0.00	19.40	1	16,752	0.01%
2018/03/02	12	19.34	22.5	19.40	19.35	-10.5	17,120	-0.06%
2018/02/27	1	19.45	10	19.45	19.35	-9	16,915	-0.05%
2018/02/21	1	19.15	2	19.15	19.30	-1	17,463	-0.01%
2018/02/12	1	18.80	0	0.00	18.80	1	17,075	0.01%
2018/02/09	11	18.70	30	18.68	18.70	-19	16,791	-0.11%
2018/02/08	0	0.00	1	18.90	18.90	-1	16,543	-0.01%
2018/02/07	27	18.76	0	0.00	18.65	27	16,492	0.16%
2018/02/06	7	18.63	2	18.80	18.50	5	16,036	0.03%
2018/02/05	0	0.00	6	19.00	19.10	-6	14,890	-0.04%
2018/01/26	30	19.36	0	0.00	19.45	30	14,560	0.21%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/23	0	0.00	1	19.45	19.55	-1	14,207	-0.01%
2018/01/22	0	0.00	1	19.60	19.60	-1	14,192	-0.01%
2018/01/19	0	0.00	1	19.50	19.60	-1	14,125	-0.01%
2018/01/17	21	19.40	0.4	19.50	19.50	20.6	14,104	0.15%
2018/01/15	1	19.50	0	0.00	19.50	1	13,804	0.01%
2018/01/11	20	19.50	2	19.50	19.55	18	13,433	0.13%
2018/01/10	0	0.00	5	19.52	19.60	-5	13,576	-0.04%
2018/01/09	0	0.00	5	19.50	19.60	-5	13,486	-0.04%
2018/01/05	0	0.00	1	19.25	19.35	-1	13,108	-0.01%
2018/01/04	0	0.00	14	19.30	19.30	-14	13,178	-0.11%
2018/01/03	0	0.00	41	19.20	19.35	-41	13,256	-0.31%