玉山金 (2884)-凱基-豐中券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.40
漲跌
▼0.25
漲幅
-0.87%
成交量
20,645張
產業
上市金融類股
3169人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/05/28	5.2	28.41	1	28.50	28.40	4.2	29,067	0.01%
2024/05/27	1	28.25	3	28.57	28.65	-2	29,542	-0.01%
2024/05/24	8	28.30	0	0.00	28.30	8	29,801	0.03%
2024/05/23	11.3	28.38	50	28.35	28.65	-38.7	29,765	-0.13%
2024/05/22	14	28.66	0.2	28.95	28.50	13.8	28,969	0.05%
2024/05/21	5	28.65	5	28.65	28.85	0	28,352	0.00%
2024/05/20	5	28.95	16	29.34	29.40	-11	27,499	-0.04%
2024/05/17	0.2	28.15	10	28.97	29.00	-9.8	26,294	-0.04%
2024/05/16	0	0.00	21	28.25	28.30	-21	25,180	-0.08%
2024/05/15	1	28.20	4.2	28.10	28.00	-3.2	24,945	-0.01%
2024/05/14	3	28.00	10	28.00	27.90	-7	25,005	-0.03%
2024/05/13	16	28.38	5	28.27	28.30	11	25,333	0.04%
2024/05/10	12	28.44	52.2	28.16	28.50	-40.2	25,250	-0.16%
2024/05/09	21	28.10	3	27.95	27.90	18	25,063	0.07%
2024/05/08	3	28.15	0	0.00	28.25	3	24,971	0.01%
2024/05/07	0	0.00	4	28.20	28.20	-4	24,922	-0.02%
2024/05/06	3	27.90	18	28.10	28.10	-15	24,685	-0.06%
2024/05/03	2	27.55	0.2	27.65	27.60	1.8	24,200	0.01%
2024/05/02	0	0.00	1	27.79	27.45	-1	24,077	0.00%
2024/04/30	2	27.45	1.3	27.68	27.40	0.7	24,007	0.00%
2024/04/29	50	27.35	15.9	27.60	27.65	34.1	23,856	0.14%
2024/04/26	3	27.05	0	0.00	27.10	3	23,407	0.01%
2024/04/24	3	27.25	3	27.30	27.05	0	23,463	0.00%
2024/04/23	3	27.22	5	27.30	27.20	-2	23,582	-0.01%
2024/04/22	0	0.00	2	27.00	27.05	-2	23,508	-0.01%
2024/04/19	4.1	26.53	0	0.00	26.55	4.1	23,286	0.02%
2024/04/18	0	0.00	1	27.00	27.00	-1	22,782	0.00%
2024/04/17	3	26.30	0	0.00	26.50	3	22,603	0.01%
2024/04/16	14	26.49	0	0.00	26.30	14	22,238	0.06%
2024/04/15	0.1	27.00	32	27.06	27.05	-31.9	21,578	-0.15%
2024/04/12	4	27.06	0	0.00	27.10	4	21,487	0.02%
2024/04/11	54	27.20	0	0.00	27.25	54	21,342	0.25%
2024/04/10	0	27.15	1.1	27.29	27.15	-1.1	21,272	-0.01%
2024/04/09	0	0.00	0.2	27.15	27.30	-0.2	21,201	0.00%
2024/04/03	6	26.95	1	27.05	26.90	5	20,964	0.02%
2024/04/02	0	0.00	2	27.20	27.30	-2	20,732	-0.01%
2024/04/01	3	27.32	5.1	27.20	27.35	-2.1	20,725	-0.01%
2024/03/29	0	0.00	5	27.25	27.25	-5	20,636	-0.02%
2024/03/28	6.4	27.15	4	27.15	27.15	2.4	20,438	0.01%
2024/03/27	12	27.18	36	27.35	27.20	-24	20,255	-0.12%
2024/03/26	0	0.00	12	27.21	27.35	-12	20,157	-0.06%
2024/03/25	0	27.05	1	27.10	27.05	-1	19,831	-0.01%
2024/03/22	0.4	27.00	8.3	27.05	27.10	-7.9	19,769	-0.04%
2024/03/21	1	26.60	2	26.75	26.75	-1	19,355	-0.01%
2024/03/20	1	26.40	0.5	26.49	26.50	0.5	19,372	0.00%
2024/03/19	1	26.55	25	26.64	26.55	-24	19,384	-0.12%
2024/03/18	19	26.51	22.3	26.45	26.50	-3.3	19,138	-0.02%
2024/03/15	3	25.95	8.4	26.11	26.20	-5.4	18,545	-0.03%
2024/03/14	10.7	25.96	19.7	25.98	26.05	-9	17,906	-0.05%
2024/03/13	2	25.58	8	25.64	25.70	-6	17,429	-0.03%
2024/03/12	0	0.00	10.5	25.62	25.65	-10.5	17,248	-0.06%
2024/03/11	1	25.35	12.1	25.46	25.50	-11.1	17,255	-0.06%
2024/03/08	8	25.24	0.1	25.30	25.30	7.9	17,111	0.05%
2024/03/07	0	0.00	12	25.41	25.40	-12	16,848	-0.07%
2024/03/06	0.2	25.35	0	0.00	25.40	0.2	16,754	0.00%
2024/03/05	1.9	25.32	5.9	25.35	25.30	-4	17,078	-0.02%
2024/03/04	5	25.40	26	25.35	25.35	-21	17,106	-0.12%
2024/03/01	4	25.35	8	25.30	25.35	-4	17,143	-0.02%
2024/02/29	5.2	25.26	10	25.23	25.25	-4.8	17,045	-0.03%
2024/02/27	16	25.02	20	25.02	25.10	-4	16,349	-0.02%
2024/02/26	6	24.35	21	24.30	24.35	-15	15,680	-0.10%
2024/02/23	5	24.46	14	24.55	24.40	-9	15,393	-0.06%
2024/02/22	4	24.59	0.8	24.65	24.50	3.2	15,548	0.02%
2024/02/21	9	24.72	0	0.00	24.65	9	15,462	0.06%
2024/02/20	25	24.80	1	24.80	24.75	24	15,474	0.15%
2024/02/19	0.3	24.80	4.9	24.72	24.80	-4.6	15,942	-0.03%
2024/02/16	4.3	24.61	0	0.00	24.65	4.3	16,164	0.03%
2024/02/05	14	24.52	1	24.50	24.50	13	16,018	0.08%
2024/02/02	0.3	24.85	0	0.00	24.85	0.3	15,635	0.00%
2024/01/31	2	24.73	1	24.75	24.75	1	15,622	0.01%
2024/01/30	2	24.85	0	0.00	24.75	2	15,642	0.01%
2024/01/26	0	0.00	5	24.92	24.85	-5	15,870	-0.03%
2024/01/24	2.1	24.60	0	0.00	24.65	2.1	15,832	0.01%
2024/01/22	10.2	24.67	0	0.00	24.55	10.2	15,738	0.06%
2024/01/19	3.7	24.67	0	0.00	24.70	3.7	15,569	0.02%
2024/01/18	6	24.69	0	0.00	24.55	6	15,506	0.04%
2024/01/17	9.3	24.71	0.6	24.80	24.60	8.7	15,396	0.06%
2024/01/16	9	25.05	0	0.00	25.00	9	15,148	0.06%
2024/01/15	1	25.35	0	25.40	25.40	1	14,957	0.01%
2024/01/12	6	25.30	0	0.00	25.35	6	15,170	0.04%
2024/01/11	0	0.00	5	25.50	25.40	-5	15,220	-0.03%
2024/01/10	5.1	25.40	0	0.00	25.40	5.1	15,145	0.03%
2024/01/09	6	25.53	0	0.00	25.50	6	15,226	0.04%
2024/01/08	2	25.75	3.5	25.91	25.80	-1.5	15,229	-0.01%
2024/01/05	0	0.00	10.3	25.65	25.65	-10.3	15,177	-0.07%
2024/01/04	2	25.60	5.1	25.65	25.70	-3.1	15,318	-0.02%
2024/01/03	11.2	25.53	2.1	25.65	25.60	9.1	15,632	0.06%
2024/01/02	0	0.00	4.9	25.80	25.90	-4.9	15,580	-0.03%
2023/12/29	0.5	25.75	2	25.68	25.80	-1.5	15,639	-0.01%
2023/12/28	5.1	25.70	3.2	25.76	25.80	1.9	15,982	0.01%
2023/12/27	2.4	25.65	3	25.67	25.70	-0.6	15,958	0.00%
2023/12/26	10.4	25.50	11	25.49	25.50	-0.6	15,869	0.00%
2023/12/25	1	25.30	7	25.36	25.35	-6	15,844	-0.04%
2023/12/22	2	25.35	0	0.00	25.40	2	15,902	0.01%
2023/12/21	3	25.27	0	0.00	25.40	3	15,928	0.02%
2023/12/20	0	0.00	31	25.40	25.40	-31	15,837	-0.20%
2023/12/19	3	25.37	5	25.48	25.50	-2	15,759	-0.01%
2023/12/18	10	25.65	0	25.65	25.65	10	15,928	0.06%
2023/12/15	4	25.74	3.8	25.74	25.70	0.2	16,006	0.00%
2023/12/14	1	25.70	7	25.66	25.75	-6	15,631	-0.04%
2023/12/13	2	25.35	5.1	25.45	25.45	-3.1	15,320	-0.02%
2023/12/12	1	25.40	5.9	25.49	25.50	-4.9	15,780	-0.03%
2023/12/11	0.2	25.60	2	25.55	25.60	-1.8	15,935	-0.01%
2023/12/06	0	0.00	2	25.65	25.55	-2	16,053	-0.01%
2023/12/05	10	25.25	0	25.35	25.45	10	15,903	0.06%
2023/12/04	2	25.15	0	0.00	25.25	2	15,964	0.01%
2023/12/01	12	25.39	0	0.00	25.25	12	16,050	0.07%
2023/11/30	2	25.55	8.8	25.60	25.60	-6.8	15,938	-0.04%
2023/11/29	0	0.00	22	25.65	25.55	-22	15,390	-0.14%
2023/11/28	0	0.00	16	25.62	25.70	-16	15,247	-0.10%
2023/11/27	8	25.51	0	25.50	25.35	8	15,485	0.05%
2023/11/24	2.2	25.55	2	25.50	25.50	0.2	15,446	0.00%
2023/11/22	5.9	25.52	0	0.00	25.50	5.9	15,421	0.04%
2023/11/21	1	25.60	18.7	25.57	25.70	-17.7	15,392	-0.11%
2023/11/20	1.2	25.11	0	0.00	25.20	1.2	15,160	0.01%
2023/11/17	0	0.00	1.4	25.15	25.15	-1.4	15,128	-0.01%
2023/11/16	6	25.04	21.2	24.89	25.15	-15.2	15,028	-0.10%
2023/11/15	11	24.59	7	24.56	24.60	4	14,492	0.03%
2023/11/14	10	24.47	0	0.00	24.50	10	14,218	0.07%
2023/11/13	31.5	24.53	1	24.50	24.50	30.5	14,179	0.22%
2023/11/10	0	0.00	1	24.50	24.50	-1	14,489	-0.01%
2023/11/09	0.2	24.55	0	0.00	24.45	0.2	14,577	0.00%
2023/11/08	0	0.00	1	24.50	24.55	-1	14,809	-0.01%
2023/11/07	2	24.35	10	24.40	24.50	-8	14,679	-0.05%
2023/11/06	0.3	24.55	6	24.56	24.55	-5.7	14,703	-0.04%
2023/11/03	0	24.35	10	24.41	24.35	-10	14,523	-0.07%
2023/11/02	0	24.05	1	24.20	24.15	-1	14,579	-0.01%
2023/11/01	6	23.85	0	0.00	23.85	6	14,552	0.04%
2023/10/31	0	0.00	4.4	23.86	23.85	-4.4	14,678	-0.03%
2023/10/30	7	23.92	0	0.00	23.85	7	14,894	0.05%
2023/10/27	1	23.95	0.2	23.95	24.00	0.8	14,857	0.01%
2023/10/26	1	23.80	1.3	23.91	23.80	-0.3	15,070	0.00%
2023/10/25	3.5	23.96	1	24.00	23.95	2.5	15,050	0.02%
2023/10/24	36.1	23.94	0	0.00	23.95	36.1	15,626	0.23%
2023/10/23	7	23.91	0	0.00	24.05	7	16,228	0.04%
2023/10/20	5	23.94	6.6	23.92	24.00	-1.6	16,482	-0.01%
2023/10/19	10.2	24.25	0	0.00	24.20	10.2	16,384	0.06%
2023/10/18	0	0.00	1	24.50	24.50	-1	16,613	-0.01%
2023/10/17	0	0.00	2	24.70	24.70	-2	16,772	-0.01%
2023/10/16	0	0.00	3	24.65	24.70	-3	16,846	-0.02%
2023/10/13	3	24.52	0.4	24.70	24.65	2.6	16,874	0.02%
2023/10/12	1.5	24.68	6	24.76	24.75	-4.5	17,048	-0.03%
2023/10/11	1	24.50	8	24.55	24.60	-7	17,071	-0.04%
2023/10/06	0	0.00	5	24.15	24.20	-5	16,857	-0.03%
2023/10/05	0	0.00	4	24.08	24.00	-4	16,946	-0.02%
2023/10/04	21.8	23.85	0	0.00	23.80	21.8	16,918	0.13%
2023/10/03	6	24.08	0.4	24.25	24.10	5.6	16,657	0.03%
2023/10/02	1	24.20	0	0.00	24.15	1	16,730	0.01%
2023/09/28	2	24.23	0	0.00	24.25	2	17,234	0.01%
2023/09/27	15.1	24.14	0	0.00	24.15	15.1	17,375	0.09%
2023/09/26	2.2	24.20	0	0.00	24.15	2.2	17,441	0.01%
2023/09/25	0	0.00	24.8	24.25	24.30	-24.8	17,418	-0.14%
2023/09/22	5	24.15	0	0.00	24.10	5	17,676	0.03%
2023/09/21	12	24.10	0	0.00	24.05	12	17,755	0.07%
2023/09/20	1	24.35	0	0.00	24.35	1	17,558	0.01%
2023/09/19	2	24.45	0	0.00	24.45	2	17,476	0.01%
2023/09/15	22.7	24.52	0	24.60	24.40	22.7	17,710	0.13%
2023/09/14	0	0.00	4.4	24.74	24.80	-4.4	17,220	-0.03%
2023/09/13	1	24.25	2	24.35	24.30	-1	17,044	-0.01%
2023/09/12	1.8	24.14	0.5	24.20	24.25	1.3	17,281	0.01%
2023/09/11	6.3	24.10	113.7	24.15	24.15	-107.4	17,201	-0.62%	大賣/鉅額交易
2023/09/08	0.6	24.30	0	0.00	24.20	0.6	17,161	0.00%
2023/09/07	16	24.25	6	24.28	24.20	10	17,201	0.06%
2023/09/06	8	24.39	1.8	24.40	24.35	6.2	17,154	0.04%
2023/09/05	4	24.50	0.6	24.60	24.50	3.4	17,051	0.02%
2023/09/04	0.3	24.65	2	24.70	24.60	-1.7	17,088	-0.01%
2023/09/01	3	24.58	0	0.00	24.55	3	17,206	0.02%
2023/08/31	6.5	24.59	3.2	24.48	24.45	3.3	17,334	0.02%
2023/08/30	1.3	24.88	0	24.90	24.80	1.2	17,105	0.01%
2023/08/29	0	0.00	6	24.63	24.60	-6	17,267	-0.03%
2023/08/25	7	24.38	0	0.00	24.35	7	17,853	0.04%
2023/08/24	4.7	24.40	0	0.00	24.40	4.7	17,935	0.03%
2023/08/23	12	24.59	0	0.00	24.55	12	17,763	0.07%
2023/08/22	3.6	24.78	0	0.00	24.65	3.6	17,798	0.02%
2023/08/21	2	24.80	0	0.00	24.85	2	17,833	0.01%
2023/08/18	15.1	24.71	2	24.80	24.60	13.1	17,896	0.07%
2023/08/17	5	24.52	1	24.50	24.50	4	17,943	0.02%
2023/08/16	10.1	24.58	0	0.00	24.55	10.1	17,968	0.06%
2023/08/15	7	25.27	0	0.00	25.00	7	18,074	0.04%
2023/08/14	9	25.46	9	25.39	25.35	0	18,157	0.00%
2023/08/11	1	25.80	0	0.00	25.70	1	18,303	0.01%
2023/08/10	0.7	25.80	0.1	26.05	25.85	0.6	18,654	0.00%
2023/08/09	1	25.70	8	25.75	25.90	-7	18,587	-0.04%
2023/08/08	7.3	25.62	13.5	25.58	25.60	-6.2	18,629	-0.03%
2023/08/07	2	25.73	4.8	25.67	25.75	-2.8	18,521	-0.01%
2023/08/04	1	25.55	1	25.55	25.55	0	19,029	0.00%
2023/08/02	6.4	25.71	0	0.00	25.65	6.4	19,034	0.03%
2023/08/01	11	25.95	10.7	25.95	25.95	0.3	18,926	0.00%
2023/07/31	4	25.90	10	25.86	25.85	-6	18,911	-0.03%
2023/07/28	1.2	26.00	3	25.95	25.95	-1.8	18,840	-0.01%
2023/07/27	32.5	25.96	15	25.97	26.00	17.5	19,073	0.09%
2023/07/26	62	26.56	85	26.89	26.95	-23	18,746	-0.12%
2023/07/25	8	26.45	1	26.50	26.55	7	18,198	0.04%
2023/07/24	12.4	26.25	0	0.00	26.25	12.4	17,976	0.07%
2023/07/21	8	26.56	0.3	26.54	26.45	7.7	17,922	0.04%
2023/07/20	0.1	26.50	37	26.50	26.60	-36.9	17,686	-0.21%
2023/07/19	6.3	26.36	37.7	26.40	26.45	-31.4	17,536	-0.18%
2023/07/18	0	0.00	3	26.37	26.45	-3	17,454	-0.02%
2023/07/17	3	26.35	1	26.40	26.45	2	17,439	0.01%
2023/07/14	10.1	26.20	0	0.00	26.30	10.1	17,330	0.06%
2023/07/13	5.1	26.02	22	26.00	26.00	-16.9	17,212	-0.10%
2023/07/11	1	25.70	1	25.80	25.80	0	17,178	0.00%
2023/07/10	4	25.46	1	25.45	25.45	3	17,133	0.02%
2023/07/07	3.3	25.49	9	25.50	25.55	-5.7	17,090	-0.03%
2023/07/06	2	25.80	0	0.00	25.80	2	17,046	0.01%
2023/07/05	0	0.00	3.4	26.09	26.15	-3.4	16,503	-0.02%
2023/07/04	1	26.05	0	0.00	26.05	1	16,516	0.01%
2023/06/30	1	25.90	4	26.10	26.05	-3	17,383	-0.02%
2023/06/29	1	26.00	3	26.13	25.95	-2	17,356	-0.01%
2023/06/27	11	26.20	0	0.00	26.20	11	17,375	0.06%
2023/06/26	1	26.35	10	26.25	26.35	-9	17,445	-0.05%
2023/06/21	0.1	26.25	7.5	26.32	26.40	-7.5	17,372	-0.04%
2023/06/20	0.1	26.20	0	0.00	26.30	0.1	17,509	0.00%
2023/06/19	0	0.00	1	26.20	26.30	-1	17,602	-0.01%
2023/06/16	1	26.20	0	0.00	26.20	1	17,763	0.01%
2023/06/15	8	26.14	1	26.20	26.25	7	17,695	0.04%
2023/06/14	3	26.25	0	26.30	26.25	3	18,005	0.02%
2023/06/13	2	26.30	0.1	26.30	26.30	1.9	18,799	0.01%
2023/06/12	5	26.20	0	0.00	26.20	5	18,972	0.03%
2023/06/09	10.7	26.59	5	26.60	26.50	5.7	19,209	0.03%
2023/06/08	2	26.50	0	0.00	26.60	2	19,690	0.01%
2023/06/07	2	26.55	0	0.00	26.70	2	20,013	0.01%
2023/06/06	5.2	26.60	2	26.55	26.55	3.2	20,186	0.02%
2023/06/05	3	26.25	11.1	26.31	26.35	-8.1	20,288	-0.04%
2023/06/02	0	0.00	3	26.07	26.00	-3	20,283	-0.01%
2023/06/01	1	25.85	10	25.85	25.85	-9	20,341	-0.04%
2023/05/31	0	0.00	2	25.90	25.90	-2	20,433	-0.01%
2023/05/30	1	25.85	0	0.00	25.90	1	20,093	0.00%
2023/05/29	5.3	25.81	3	25.88	25.80	2.3	20,295	0.01%
2023/05/26	1	25.85	2	25.80	25.75	-1	21,019	0.00%
2023/05/25	3	25.90	2	25.85	25.80	1	21,338	0.00%
2023/05/24	0	26.05	0.4	26.05	26.10	-0.3	21,844	0.00%
2023/05/23	5.1	26.10	2.8	26.07	26.10	2.2	24,309	0.01%
2023/05/22	1	26.20	0	0.00	26.20	1	24,670	0.00%
2023/05/19	0	0.00	4	26.15	26.30	-4	24,822	-0.02%
2023/05/18	1	25.95	6	25.99	26.00	-5	24,535	-0.02%
2023/05/17	0	25.55	2	25.75	25.90	-2	24,518	-0.01%
2023/05/16	0	0.00	40	25.59	25.70	-40	24,504	-0.16%
2023/05/15	5	25.20	2	25.35	25.30	3	24,649	0.01%
2023/05/12	5	25.15	0	0.00	25.25	5	24,732	0.02%
2023/05/11	2	25.40	28	25.36	25.45	-26	24,717	-0.11%
2023/05/10	2.8	25.50	67.4	25.36	25.50	-64.5	24,967	-0.26%
2023/05/09	14	24.99	2	25.05	25.05	12	24,612	0.05%
2023/05/08	5	24.95	10.5	25.00	24.95	-5.5	24,684	-0.02%
2023/05/05	5.1	24.85	5	24.88	24.95	0.1	24,564	0.00%
2023/05/04	1	24.85	6.5	24.85	24.90	-5.5	24,734	-0.02%
2023/05/03	3.5	24.70	9	24.77	24.80	-5.5	24,849	-0.02%
2023/05/02	0	24.75	0	0.00	24.90	0	25,028	0.00%
2023/04/28	0	0.00	2	24.85	24.95	-2	25,602	-0.01%
2023/04/27	23	24.85	0	0.00	24.80	23	25,915	0.09%
2023/04/26	0.4	24.95	0.1	25.00	24.95	0.3	26,074	0.00%
2023/04/25	0	25.05	11.1	25.00	24.95	-11.1	26,059	-0.04%
2023/04/24	0.1	24.82	0	0.00	25.00	0.1	26,186	0.00%
2023/04/21	0.1	24.87	0	0.00	24.85	0.1	26,318	0.00%
2023/04/20	0.1	24.90	0	0.00	24.90	0.1	26,408	0.00%
2023/04/19	2	25.00	6	25.03	25.05	-4	26,893	-0.01%
2023/04/18	0.1	25.22	1	25.25	25.30	-0.9	26,824	0.00%
2023/04/17	0	25.28	0	0.00	25.25	0	26,845	0.00%
2023/04/14	0	0.00	11	25.36	25.45	-11	26,928	-0.04%
2023/04/13	0	0.00	1	25.20	25.30	-1	26,870	0.00%
2023/04/11	0	0.00	3	25.20	25.25	-3	26,870	-0.01%
2023/04/07	7	24.99	4	25.15	25.00	3	26,718	0.01%
2023/04/06	5.4	25.43	5	25.40	25.45	0.4	26,524	0.00%
2023/03/31	0	0.00	8	25.17	25.30	-8	25,953	-0.03%
2023/03/30	0	0.00	2	24.95	25.00	-2	25,577	-0.01%
2023/03/29	0	0.00	10.1	24.85	24.90	-10.1	25,366	-0.04%
2023/03/28	0	0.00	2	24.78	24.80	-2	25,574	-0.01%
2023/03/24	0	0.00	4	24.65	24.70	-4	25,780	-0.02%
2023/03/23	0.4	24.60	1	24.60	24.65	-0.6	25,780	0.00%
2023/03/22	0	0.00	8	24.24	24.45	-8	25,746	-0.03%
2023/03/21	1.1	24.01	3.1	24.00	23.95	-2	25,969	-0.01%
2023/03/20	1	23.65	10.6	23.70	23.75	-9.6	25,940	-0.04%
2023/03/17	7.4	23.71	0	0.00	23.70	7.4	25,820	0.03%
2023/03/16	14.9	23.56	1	23.60	23.55	13.9	25,737	0.05%
2023/03/15	25.2	24.12	1.1	24.05	24.00	24.1	25,346	0.10%
2023/03/14	12.9	24.10	0	0.00	24.05	12.9	25,227	0.05%
2023/03/13	13.6	24.23	1.1	24.25	24.35	12.6	24,999	0.05%
2023/03/10	7.5	24.59	4	24.60	24.55	3.5	24,830	0.01%
2023/03/09	2	24.83	0	0.00	24.85	2	24,730	0.01%
2023/03/08	1	24.95	0	0.00	25.00	1	25,046	0.00%
2023/03/07	13	24.87	16	24.95	25.00	-3	25,186	-0.01%
2023/03/03	4.3	24.69	0	0.00	24.65	4.3	25,394	0.02%
2023/03/02	3	24.72	0	0.00	24.70	3	25,413	0.01%
2023/03/01	1	24.75	70.5	24.76	24.80	-69.5	25,464	-0.27%
2023/02/24	2	24.93	0	0.00	24.95	2	25,274	0.01%
2023/02/23	2.5	24.95	40	24.91	24.95	-37.5	24,712	-0.15%
2023/02/22	13.4	24.78	54	24.80	24.90	-40.6	24,520	-0.17%
2023/02/21	97.3	24.71	30.3	24.72	24.75	67.1	24,211	0.28%
2023/02/20	19	25.89	8	25.94	26.00	11	22,032	0.05%
2023/02/17	1	25.30	16.6	25.37	25.40	-15.6	22,020	-0.07%
2023/02/16	10	25.18	0.1	25.20	25.10	9.9	22,302	0.04%
2023/02/15	13.1	25.16	0	0.00	25.05	13.1	22,859	0.06%
2023/02/14	26.3	25.29	2	25.30	25.25	24.3	22,744	0.11%
2023/02/10	17	24.72	0	0.00	24.70	17	22,403	0.08%
2023/02/09	20.1	24.65	0	0.00	24.60	20.1	22,403	0.09%
2023/02/08	10.6	24.50	5	24.45	24.50	5.6	22,448	0.02%
2023/02/07	12.1	24.49	5	24.45	24.40	7.1	22,204	0.03%
2023/02/06	1.1	24.60	0	0.00	24.50	1.1	22,109	0.00%
2023/02/03	6	24.65	3.1	24.70	24.70	2.9	21,991	0.01%
2023/02/02	4	24.70	0	0.00	24.65	4	22,066	0.02%
2023/02/01	2	24.63	0	0.00	24.65	2	21,983	0.01%
2023/01/31	8	24.58	2	24.63	24.50	6	22,091	0.03%
2023/01/30	2	24.43	18	24.68	24.90	-16	21,892	-0.07%
2023/01/17	30.2	24.28	0	0.00	24.15	30.2	21,493	0.14%
2023/01/16	0	24.55	1	24.55	24.45	-1	21,542	0.00%
2023/01/13	1	24.30	0	0.00	24.25	1	21,747	0.00%
2023/01/12	7.2	24.14	0	0.00	24.05	7.2	22,253	0.03%
2023/01/11	6	24.24	0	0.00	24.20	6	22,618	0.03%
2023/01/10	1	24.35	0	0.00	24.50	1	23,176	0.00%
2023/01/09	1.1	24.50	11	24.48	24.60	-9.9	23,482	-0.04%
2023/01/06	1.1	23.96	0	0.00	23.95	1.1	23,520	0.00%
2023/01/04	12.3	23.82	0	0.00	23.80	12.3	24,469	0.05%
2022/12/30	0	24.20	0	0.00	24.05	0	25,089	0.00%
2022/12/29	4	23.98	3	23.95	24.10	1	25,674	0.00%
2022/12/27	0	24.25	0	0.00	24.30	0	26,088	0.00%
2022/12/23	3	24.08	0	0.00	24.10	3	26,908	0.01%
2022/12/22	0	24.20	0	0.00	24.35	0	27,330	0.00%
2022/12/21	6	24.05	0	0.00	24.10	6	27,681	0.02%
2022/12/20	3.2	23.97	0	0.00	24.00	3.2	27,990	0.01%
2022/12/19	11.1	24.05	0	0.00	24.30	11.1	28,030	0.04%
2022/12/16	3.2	24.28	0	0.00	24.25	3.2	28,079	0.01%
2022/12/15	2	24.50	0	0.00	24.60	2	28,313	0.01%
2022/12/14	0.1	24.58	6	24.61	24.65	-5.9	28,358	-0.02%
2022/12/13	4.3	24.20	0	0.00	24.20	4.3	28,309	0.02%
2022/12/12	0.9	24.45	0	0.00	24.55	0.9	27,953	0.00%
2022/12/09	10	24.65	2	24.70	24.65	8	28,309	0.03%
2022/12/08	1.3	24.46	0	0.00	24.65	1.3	28,421	0.00%
2022/12/07	0.2	24.40	1	24.40	24.40	-0.8	28,384	0.00%
2022/12/06	2.3	24.12	0	0.00	24.20	2.3	28,176	0.01%
2022/12/05	0	0.00	15	24.30	24.25	-15	28,230	-0.05%
2022/12/02	11.3	24.26	40	24.25	24.15	-28.7	28,164	-0.10%
2022/12/01	3	24.47	6.6	24.97	24.60	-3.6	28,065	-0.01%
2022/11/30	3	24.35	5	24.70	24.80	-2	27,907	-0.01%
2022/11/29	2.2	24.21	5	24.36	24.50	-2.8	27,597	-0.01%
2022/11/28	5.1	23.90	8	23.80	24.10	-2.9	27,285	-0.01%
2022/11/25	15.3	24.05	0	0.00	24.15	15.3	27,359	0.06%
2022/11/24	2	24.17	26	24.17	24.25	-24	27,342	-0.09%
2022/11/23	5	23.90	7	23.91	24.00	-2	27,320	-0.01%
2022/11/22	2.4	23.65	0	0.00	23.75	2.4	27,186	0.01%
2022/11/21	8	23.56	1	23.55	23.75	7	27,053	0.03%
2022/11/18	15	23.57	0	0.00	23.70	15	26,863	0.06%
2022/11/17	57.2	23.69	0	0.00	23.75	57.2	26,730	0.21%
2022/11/16	4	24.04	10	23.95	24.00	-6	26,587	-0.02%
2022/11/15	4	24.13	4	24.01	24.20	0	26,305	0.00%
2022/11/14	3.2	23.99	0.4	24.06	24.05	2.8	25,900	0.01%
2022/11/11	8	23.85	73	23.61	24.00	-65	25,449	-0.26%
2022/11/10	31	23.25	2	23.30	23.20	29	24,852	0.12%
2022/11/09	19.4	23.45	0	0.00	23.45	19.4	24,785	0.08%
2022/11/08	61	23.45	0	0.00	23.50	61	24,490	0.25%
2022/11/07	2	23.45	15	23.26	23.50	-13	24,427	-0.05%
2022/11/04	17.3	22.98	1	22.85	23.05	16.3	24,457	0.07%
2022/11/03	3	23.05	5	23.10	23.05	-2	24,429	-0.01%
2022/11/02	4	23.28	2	23.20	23.25	2	24,583	0.01%
2022/10/31	15	23.20	3	23.30	23.20	12	24,549	0.05%
2022/10/28	34.2	23.06	1.2	23.25	23.15	33	24,458	0.13%
2022/10/27	3	23.20	1.4	23.27	23.10	1.6	24,668	0.01%
2022/10/26	18	23.26	18.2	23.27	23.20	-0.2	24,592	0.00%
2022/10/25	1.7	22.66	2	22.75	22.80	-0.3	24,368	0.00%
2022/10/24	14.6	22.77	23	22.87	22.85	-8.4	24,346	-0.03%
2022/10/21	2.1	23.00	15	22.81	22.95	-12.9	24,367	-0.05%
2022/10/20	23.2	22.17	16	22.05	22.55	7.2	24,420	0.03%
2022/10/19	14.9	22.77	0.2	22.80	22.50	14.7	24,148	0.06%
2022/10/18	24.4	22.88	14	22.95	23.00	10.4	24,006	0.04%
2022/10/17	9.3	23.11	20	23.15	23.10	-10.7	23,675	-0.05%
2022/10/14	13.2	23.61	400	23.90	23.55	-386.8	23,619	-1.64%	大賣/鉅額交易
2022/10/13	26.9	23.76	4	23.60	23.75	22.9	23,349	0.10%
2022/10/12	4.1	24.43	1	24.20	24.60	3.1	22,797	0.01%
2022/10/11	27.3	24.58	7	24.54	24.40	20.3	22,867	0.09%
2022/10/07	3	25.27	0	0.00	25.30	3	22,305	0.01%
2022/10/06	14	25.29	0	0.00	25.45	14	22,453	0.06%
2022/10/05	1.8	25.32	0	0.00	25.25	1.8	22,312	0.01%
2022/10/04	13.1	25.35	0	0.00	25.30	13.1	22,603	0.06%
2022/10/03	18.2	25.40	2.5	25.38	25.35	15.7	23,041	0.07%
2022/09/30	75	25.95	5	26.00	25.75	70	22,887	0.31%
2022/09/29	15.2	26.02	20	25.95	26.10	-4.8	22,759	-0.02%
2022/09/28	3	26.10	4	26.15	26.10	-1	22,658	0.00%
2022/09/27	7	26.18	0	0.00	26.15	7	22,376	0.03%
2022/09/26	12	26.43	3.5	26.51	26.35	8.6	22,217	0.04%
2022/09/23	3	26.77	0	0.00	26.75	3	22,276	0.01%
2022/09/22	25.3	26.87	0	0.00	26.80	25.3	22,245	0.11%
2022/09/21	1.1	27.31	0	0.00	27.30	1.1	21,945	0.00%
2022/09/20	0	0.00	11	27.35	27.40	-11	21,898	-0.05%
2022/09/19	0	0.00	2	27.45	27.40	-2	21,916	-0.01%
2022/09/16	8.1	27.37	3	27.37	27.40	5.1	21,998	0.02%
2022/09/15	1	27.55	0.4	27.66	27.55	0.6	21,723	0.00%
2022/09/14	6.4	27.50	0	0.00	27.40	6.4	21,826	0.03%
2022/09/13	3	27.80	0	0.00	27.75	3	21,825	0.01%
2022/09/12	1	27.65	1	27.65	27.75	0	21,909	0.00%
2022/09/08	0	0.00	3.2	27.38	27.50	-3.2	22,215	-0.01%
2022/09/07	9.9	27.39	1	27.30	27.30	8.9	22,493	0.04%
2022/09/06	1.1	27.80	0	27.80	27.80	1	22,502	0.00%
2022/09/05	3	27.55	3	27.53	27.55	0	22,607	0.00%
2022/09/02	3.2	27.66	4	27.61	27.60	-0.8	22,677	0.00%
2022/09/01	15.6	27.66	1	27.65	27.65	14.6	22,680	0.06%
2022/08/31	0	27.85	6	28.00	28.20	-6	22,507	-0.03%
2022/08/30	110	27.61	0	0.00	27.65	110	22,279	0.49%	大買/鉅額交易
2022/08/29	3.1	27.67	0	0.00	27.70	3.1	22,262	0.01%
2022/08/25	1	28.00	0	0.00	27.80	1	22,389	0.00%
2022/08/24	1	27.70	0	0.00	27.65	1	22,660	0.00%
2022/08/23	304.1	27.55	8	27.56	27.55	296.1	23,486	1.26%	大買/鉅額交易
2022/08/22	5.3	27.83	3	27.85	27.80	2.3	23,625	0.01%
2022/08/19	1	28.05	1	28.10	28.05	0	23,772	0.00%
2022/08/18	6.4	28.06	0	0.00	28.05	6.4	24,571	0.03%
2022/08/17	2	28.15	1	28.15	28.25	1	24,592	0.00%
2022/08/16	2	28.25	5	28.25	28.30	-3	24,579	-0.01%
2022/08/15	6	28.37	0	0.00	28.35	6	24,915	0.02%
2022/08/12	2.1	28.48	400	28.37	28.45	-397.9	25,136	-1.58%	大賣/鉅額交易
2022/08/11	10	28.41	4	28.50	28.50	6	25,489	0.02%
2022/08/10	2.7	28.28	15	28.15	28.15	-12.3	25,919	-0.05%
2022/08/09	3.1	28.04	10	27.94	28.10	-6.9	26,201	-0.03%
2022/08/08	3	27.50	2.2	27.44	27.60	0.9	26,293	0.00%
2022/08/05	2	27.45	16	27.52	27.55	-14	26,864	-0.05%
2022/08/04	351	27.25	0	0.00	27.30	351	27,340	1.28%	大買/鉅額交易
2022/08/03	3	27.00	0	0.00	27.20	3	27,583	0.01%
2022/08/02	4	27.00	11	27.38	27.35	-7	28,013	-0.02%
2022/08/01	1	27.20	0	0.00	27.20	1	28,162	0.00%
2022/07/29	17	27.15	0	0.00	27.50	17	28,435	0.06%
2022/07/28	90	27.40	6.4	27.41	27.65	83.7	28,289	0.30%
2022/07/27	6.2	29.25	24.8	29.20	29.35	-18.6	28,025	-0.07%
2022/07/25	11	29.25	6.2	29.23	29.15	4.9	27,790	0.02%
2022/07/22	4	28.63	4	28.89	29.05	0	27,909	0.00%
2022/07/21	3	28.13	48	27.98	28.45	-45	27,922	-0.16%
2022/07/20	2	27.93	0	0.00	27.85	2	27,933	0.01%
2022/07/19	7	27.74	0	0.00	27.85	7	27,927	0.03%
2022/07/18	3	28.00	1	28.00	28.00	2	28,027	0.01%
2022/07/15	48.2	27.18	0	0.00	27.20	48.2	27,870	0.17%
2022/07/14	1	27.40	0.1	27.60	27.40	0.9	27,967	0.00%
2022/07/13	21	27.05	3	27.03	27.10	18	27,947	0.06%
2022/07/12	4.4	26.62	17.3	26.53	26.50	-12.9	28,125	-0.05%
2022/07/11	8.5	27.28	90	27.15	27.05	-81.5	27,990	-0.29%
2022/07/08	2.5	28.45	0	0.00	28.30	2.5	28,352	0.01%
2022/07/07	1.3	28.47	1	28.55	28.60	0.3	28,510	0.00%
2022/07/06	3	28.90	0	0.00	28.60	3	28,719	0.01%
2022/07/05	0.1	29.05	0	0.00	29.05	0.1	29,133	0.00%
2022/07/04	12	29.10	0	0.00	28.95	12	29,590	0.04%
2022/07/01	2.2	28.91	0	0.00	29.10	2.2	30,456	0.01%
2022/06/30	0	0.00	10	29.10	29.00	-10	30,507	-0.03%
2022/06/29	0	0.00	2	29.50	29.40	-2	30,565	-0.01%
2022/06/28	0	0.00	2	29.60	29.70	-2	30,665	-0.01%
2022/06/27	2	29.90	0	0.00	29.70	2	30,904	0.01%
2022/06/24	1	29.65	3	29.60	29.65	-2	31,025	-0.01%
2022/06/22	3	29.07	0.3	29.00	28.95	2.7	30,976	0.01%
2022/06/21	0	0.00	105	29.49	29.50	-105	30,840	-0.34%	大賣/鉅額交易
2022/06/20	2	29.15	9.2	29.36	29.00	-7.2	30,838	-0.02%
2022/06/17	24	28.99	10.2	29.10	29.10	13.8	30,830	0.04%
2022/06/16	0	0.00	2	29.48	29.50	-2	30,482	-0.01%
2022/06/15	2.1	29.01	0	0.00	29.15	2.1	30,603	0.01%
2022/06/14	0.1	29.45	4	29.00	29.45	-3.9	30,745	-0.01%
2022/06/13	104.2	28.90	0	0.00	28.90	104.2	30,810	0.34%	大買/鉅額交易
2022/06/10	1	28.85	0	0.00	29.15	1	30,665	0.00%
2022/06/09	5	29.12	0	0.00	29.15	5	30,719	0.02%
2022/06/07	4.5	29.40	4	29.35	29.35	0.5	30,891	0.00%
2022/06/06	7	29.51	8	29.60	29.60	-1	31,008	0.00%
2022/06/02	4.2	29.59	1	29.45	29.55	3.2	31,306	0.01%
2022/06/01	8.2	30.03	0	0.00	29.80	8.2	31,558	0.03%
2022/05/31	10	29.80	2.4	29.82	30.60	7.6	31,353	0.02%
2022/05/30	0	0.00	15	29.95	30.05	-15	30,566	-0.05%
2022/05/27	0.2	29.23	7	29.46	29.40	-6.9	30,477	-0.02%
2022/05/26	27.1	28.86	0	0.00	28.80	27.1	30,519	0.09%
2022/05/25	10	29.30	0	0.00	29.55	10	30,243	0.03%
2022/05/24	2	29.40	18	29.79	29.45	-16	30,635	-0.05%
2022/05/23	10	29.13	2	29.45	29.45	8	30,589	0.03%
2022/05/20	6.2	28.90	0	0.00	28.90	6.2	30,556	0.02%
2022/05/19	21.1	28.72	0	0.00	28.75	21.1	30,358	0.07%
2022/05/18	3	29.22	1	29.40	29.60	2	29,968	0.01%
2022/05/17	10.2	28.93	0	0.00	28.60	10.2	29,719	0.03%
2022/05/16	30.1	29.14	0	0.00	29.10	30.1	29,628	0.10%
2022/05/13	7.6	29.43	13.4	29.10	29.45	-5.8	29,513	-0.02%
2022/05/12	45.3	29.76	1	29.95	29.50	44.3	29,045	0.15%
2022/05/11	2.3	30.63	0	0.00	30.65	2.3	28,676	0.01%
2022/05/10	15.4	30.01	75	30.09	30.35	-59.6	28,560	-0.21%
2022/05/09	7	30.94	6	30.86	30.70	1	28,178	0.00%
2022/05/06	20.1	31.40	8	31.60	31.80	12.1	28,159	0.04%
2022/05/05	2	32.10	0	0.00	32.10	2	28,325	0.01%
2022/05/04	4	32.41	4.4	32.66	32.40	-0.4	28,119	0.00%
2022/05/03	10	32.97	8	32.74	32.70	2	28,203	0.01%
2022/04/29	0	0.00	2	33.75	33.85	-2	27,989	-0.01%
2022/04/28	5	33.32	7	33.39	33.30	-2	27,975	-0.01%
2022/04/27	12	33.14	15	32.97	33.20	-3	27,580	-0.01%
2022/04/26	4	33.35	11	33.20	33.45	-7	27,301	-0.03%
2022/04/25	14	32.45	10	32.51	32.45	4	26,959	0.01%
2022/04/22	13.1	32.62	10	32.67	33.00	3.1	26,784	0.01%
2022/04/21	10	32.32	10	32.75	32.20	0	26,673	0.00%
2022/04/20	16	32.22	7.1	32.34	32.50	8.9	26,892	0.03%
2022/04/19	10	32.14	3	32.35	32.15	7	26,908	0.03%
2022/04/18	19	32.11	12.7	32.27	32.20	6.3	26,963	0.02%
2022/04/15	1.1	33.04	12	33.14	33.30	-10.9	26,415	-0.04%
2022/04/14	22	33.92	14	34.02	33.35	8	26,342	0.03%
2022/04/13	3	35.17	11	35.12	35.25	-8	25,645	-0.03%
2022/04/12	9.1	34.96	117	34.96	35.15	-107.9	25,441	-0.42%	大賣/鉅額交易
2022/04/11	24	35.07	23.1	35.15	35.35	0.9	25,024	0.00%
2022/04/08	5	34.20	10	34.68	34.85	-5	24,284	-0.02%
2022/04/07	20.1	34.14	7.6	34.44	33.75	12.5	23,842	0.05%
2022/04/06	10	33.65	10	33.75	34.05	0	22,977	0.00%
2022/04/01	3	32.93	4.1	32.95	33.00	-1.1	22,610	0.00%
2022/03/31	4.1	33.01	6.5	33.07	33.05	-2.5	22,363	-0.01%
2022/03/30	3	32.83	13	32.72	32.85	-10	22,078	-0.05%
2022/03/29	1	32.30	5.3	32.35	32.30	-4.3	21,769	-0.02%
2022/03/28	5	31.64	3	31.88	32.10	2	21,517	0.01%
2022/03/25	3	31.73	3	31.80	31.80	0	21,349	0.00%
2022/03/24	2	31.65	2	31.65	31.80	0	21,255	0.00%
2022/03/23	5	31.56	3	31.57	31.70	2	21,237	0.01%
2022/03/22	1	31.20	5	31.15	31.40	-4	20,979	-0.02%
2022/03/21	2.1	31.20	4.1	31.13	31.15	-2	20,700	-0.01%
2022/03/18	1	31.10	90	31.20	31.05	-89	20,610	-0.43%
2022/03/17	0	0.00	5	31.30	30.90	-5	20,246	-0.02%
2022/03/16	0	30.50	1	30.50	30.50	-1	19,838	0.00%
2022/03/15	0	30.00	1	30.05	30.10	-1	19,599	-0.01%
2022/03/14	4.9	30.00	0.3	30.00	30.05	4.6	19,488	0.02%
2022/03/11	2	29.95	1	29.90	29.95	1	19,522	0.01%
2022/03/10	0	0.00	1	29.90	29.90	-1	19,461	-0.01%
2022/03/09	2	28.95	10	29.00	28.80	-8	19,237	-0.04%
2022/03/08	5.1	28.90	0	0.00	28.95	5.1	19,069	0.03%
2022/03/07	6.5	29.17	1	29.00	29.20	5.5	18,755	0.03%
2022/03/04	4	29.53	7	29.66	29.70	-3	18,877	-0.02%
2022/03/03	0	0.00	3	29.95	29.95	-3	18,961	-0.02%
2022/03/02	1	29.75	2	29.85	29.90	-1	19,008	-0.01%
2022/03/01	3.6	29.79	9	29.65	29.80	-5.4	18,859	-0.03%
2022/02/25	13	29.37	0	0.00	29.45	13	19,000	0.07%
2022/02/24	4.1	29.49	3	29.35	29.60	1.1	18,467	0.01%
2022/02/23	0	30.05	0	0.00	30.00	0	18,052	0.00%
2022/02/22	3.6	29.94	0	0.00	30.00	3.6	18,132	0.02%
2022/02/21	3	30.17	0	0.00	30.20	3	17,846	0.02%
2022/02/18	20	30.40	0	0.00	30.35	20	17,825	0.11%
2022/02/17	3.2	30.58	6	30.46	30.50	-2.8	17,913	-0.02%
2022/02/16	0	0.00	7.1	30.47	30.65	-7.1	17,857	-0.04%
2022/02/15	6	30.29	5.3	30.30	30.25	0.7	17,736	0.00%
2022/02/14	0	0.00	0.1	30.30	30.35	-0.1	18,057	0.00%
2022/02/11	10.8	30.20	0	0.00	30.40	10.8	18,304	0.06%
2022/02/10	0.1	30.20	10	30.15	30.30	-10	18,248	-0.05%
2022/02/09	0	0.00	23	30.21	30.35	-23	18,159	-0.13%
2022/02/08	3	30.10	3.1	30.13	30.10	-0.1	17,802	0.00%
2022/02/07	2	29.35	15	29.52	29.95	-13	17,460	-0.07%
2022/01/26	5	28.98	3	28.95	29.00	2	16,923	0.01%
2022/01/25	0	0.00	10.1	28.60	28.85	-10.1	16,852	-0.06%
2022/01/24	1	28.50	4	28.80	28.85	-3	16,611	-0.02%
2022/01/21	1	28.65	0.6	28.80	28.85	0.4	16,652	0.00%
2022/01/20	1	28.95	0	0.00	28.95	1	16,580	0.01%
2022/01/19	4	29.03	0	0.00	29.00	4	16,539	0.02%
2022/01/18	0	0.00	7	29.28	29.20	-7	16,580	-0.04%
2022/01/17	4.1	29.20	0.1	29.50	29.20	4	16,515	0.02%
2022/01/14	8	29.47	5.3	29.41	29.50	2.7	16,375	0.02%
2022/01/13	3	29.73	66.6	29.62	29.90	-63.6	16,353	-0.39%
2022/01/12	0	0.00	2	29.25	29.40	-2	16,038	-0.01%
2022/01/11	10	29.30	2	29.05	29.30	8	15,830	0.05%
2022/01/10	5	28.87	3.4	28.88	28.95	1.6	15,589	0.01%
2022/01/07	5	28.94	11.1	28.93	28.95	-6.1	15,599	-0.04%
2022/01/06	4	28.43	12	28.33	28.55	-8	15,267	-0.05%
2022/01/05	3	28.10	0.1	28.25	28.20	2.9	14,964	0.02%
2022/01/03	5	28.10	4	28.05	28.00	1	15,109	0.01%
2021/12/30	0	0.00	2	28.10	28.05	-2	15,184	-0.01%
2021/12/29	5	28.08	1.6	28.03	28.05	3.4	15,235	0.02%
2021/12/28	0	0.00	4	27.98	28.00	-4	15,216	-0.03%
2021/12/27	11	27.90	0	0.00	27.95	11	15,232	0.07%
2021/12/24	2	27.98	2.8	27.95	27.95	-0.8	15,526	-0.01%
2021/12/23	0	0.00	3	27.93	27.90	-3	15,713	-0.02%
2021/12/22	3	27.80	0	0.00	27.90	3	15,935	0.02%
2021/12/21	0	0.00	1	27.95	27.95	-1	15,970	-0.01%
2021/12/20	0	27.85	0	0.00	27.80	0	16,105	0.00%
2021/12/17	0	0.00	4	27.96	28.00	-4	16,162	-0.02%
2021/12/16	2	27.70	0	0.00	27.85	2	16,103	0.01%
2021/12/15	0	27.75	0	0.00	27.70	0	16,649	0.00%
2021/12/14	1	27.65	2	27.65	27.75	-1	17,018	-0.01%
2021/12/13	0	0.00	0.4	27.95	27.85	-0.4	17,039	0.00%
2021/12/10	0	0.00	2	27.95	27.95	-2	16,974	-0.01%
2021/12/09	0.6	27.95	1	27.95	28.00	-0.4	17,054	0.00%
2021/12/08	1	27.95	1	28.00	28.00	0	17,096	0.00%
2021/12/07	0	0.00	3.2	27.91	28.00	-3.2	17,150	-0.02%
2021/12/03	0.1	27.75	10.7	27.82	27.85	-10.6	17,375	-0.06%
2021/12/02	0	27.40	4	27.58	27.70	-4	17,391	-0.02%
2021/11/30	6	27.18	0	0.00	26.95	6	17,713	0.03%
2021/11/29	4	27.26	0	0.00	27.20	4	17,555	0.02%
2021/11/26	3	27.57	16	27.60	27.60	-13	18,159	-0.07%
2021/11/25	2	27.88	0.4	27.85	27.90	1.6	19,582	0.01%
2021/11/24	0	0.00	9	27.97	28.00	-9	20,638	-0.04%
2021/11/22	1.1	27.42	10	27.36	27.50	-8.9	21,440	-0.04%
2021/11/19	5.2	27.72	6	27.73	27.65	-0.8	21,606	0.00%
2021/11/18	5.7	27.90	0	0.00	27.95	5.7	22,181	0.03%
2021/11/17	0	0.00	24	27.87	27.95	-24	22,368	-0.11%
2021/11/15	0	0.00	67.9	27.85	27.95	-67.9	22,819	-0.30%
2021/11/12	1	27.60	8.3	27.79	27.60	-7.3	22,868	-0.03%
2021/11/11	1.6	27.60	28.3	27.63	27.75	-26.7	23,019	-0.12%
2021/11/10	2	27.32	12	27.28	27.35	-10	22,766	-0.04%
2021/11/09	0	0.00	0.1	26.90	27.00	-0.1	22,490	0.00%
2021/11/08	0	0.00	1.1	26.81	26.90	-1.1	22,524	-0.01%
2021/11/05	2	26.70	0.1	26.95	26.80	1.9	22,508	0.01%
2021/11/04	0	26.70	10	26.75	26.70	-10	22,650	-0.04%
2021/11/03	0.2	26.70	0	0.00	26.70	0.2	22,821	0.00%
2021/11/02	0	26.65	1	26.75	26.70	-1	22,957	0.00%
2021/11/01	0	0.00	8.9	26.67	26.65	-8.9	23,062	-0.04%
2021/10/29	1.1	26.40	2	26.55	26.55	-1	23,108	0.00%
2021/10/28	4	26.66	2	26.60	26.60	2	22,959	0.01%
2021/10/27	2.8	26.70	211	26.70	26.75	-208.2	23,112	-0.90%	大賣/鉅額交易
2021/10/26	1	26.60	110.3	26.60	26.65	-109.3	23,197	-0.47%	大賣/鉅額交易
2021/10/25	3	26.40	19	26.35	26.35	-16	23,185	-0.07%
2021/10/22	2	26.45	0	0.00	26.45	2	23,368	0.01%
2021/10/21	17	26.44	6.5	26.45	26.50	10.5	23,477	0.04%
2021/10/20	1	26.25	10	26.30	26.30	-9	23,426	-0.04%
2021/10/19	4.8	26.22	0	0.00	26.25	4.8	23,572	0.02%
2021/10/18	4	26.19	0	0.00	26.20	4	23,748	0.02%
2021/10/14	11	26.05	0	0.00	26.10	11	23,979	0.05%
2021/10/13	6	26.12	24.3	26.11	26.15	-18.3	24,116	-0.08%
2021/10/08	11	26.02	0	0.00	26.00	11	24,156	0.05%
2021/10/07	2.4	26.20	2.7	26.25	26.25	-0.3	24,320	0.00%
2021/10/06	2	25.95	0	0.00	26.05	2	24,491	0.01%
2021/10/05	2	25.99	7.2	25.95	25.90	-5.2	24,529	-0.02%
2021/10/04	0.2	26.10	5	26.03	26.00	-4.9	24,580	-0.02%
2021/10/01	106	26.05	1.5	26.12	26.10	104.5	24,614	0.42%	大買/鉅額交易
2021/09/30	101.6	26.20	0.1	26.35	26.30	101.4	24,461	0.41%	大買/鉅額交易
2021/09/29	2	26.20	2.4	26.39	26.35	-0.4	24,349	0.00%
2021/09/28	2	26.30	0	0.00	26.40	2	24,262	0.01%
2021/09/27	0	0.00	5	26.39	26.40	-5	24,322	-0.02%
2021/09/24	0	26.40	30	26.40	26.30	-30	24,287	-0.12%
2021/09/23	0	0.00	30	26.20	26.25	-30	24,375	-0.12%
2021/09/22	14.6	25.89	10	25.82	25.90	4.6	24,477	0.02%
2021/09/17	1	26.25	0	0.00	26.25	1	24,030	0.00%
2021/09/16	4	26.30	1	26.25	26.35	3	23,797	0.01%
2021/09/15	2	26.33	2	26.37	26.30	0	23,745	0.00%
2021/09/14	11	26.35	10	26.31	26.35	1	23,843	0.00%
2021/09/13	5	26.28	1	26.25	26.30	4	23,811	0.02%
2021/09/10	2.1	26.25	5	26.25	26.30	-2.9	23,932	-0.01%
2021/09/08	0	0.00	32	26.25	26.25	-32	24,179	-0.13%
2021/09/07	2	26.18	0	0.00	26.25	2	24,088	0.01%
2021/09/06	13	26.24	21	26.25	26.25	-8	23,993	-0.03%
2021/09/03	1	26.25	10	26.25	26.30	-9	23,818	-0.04%
2021/09/02	7	26.14	50	26.12	26.25	-43	23,598	-0.18%
2021/09/01	267.1	26.09	50	26.05	26.05	217.1	23,230	0.93%	大買/鉅額交易
2021/08/31	56.2	26.05	25.6	26.15	26.60	30.6	22,507	0.14%
2021/08/30	39	27.80	272.2	27.81	27.85	-233.2	20,942	-1.11%	大賣/鉅額交易
2021/08/27	33	27.65	257.7	27.51	27.70	-224.7	19,846	-1.13%	大賣/鉅額交易
2021/08/26	2	27.30	3	27.35	27.40	-1	19,041	-0.01%
2021/08/25	6	27.27	3.1	27.34	27.35	2.9	18,798	0.02%
2021/08/24	0	0.00	24.8	27.10	27.30	-24.8	18,566	-0.13%
2021/08/23	5	26.95	2	26.90	26.90	3	17,996	0.02%
2021/08/20	5	26.87	0	0.00	26.85	5	17,928	0.03%
2021/08/19	12	26.87	16.4	26.90	26.95	-4.4	18,302	-0.02%
2021/08/18	1	26.85	8	26.99	27.00	-7	17,916	-0.04%
2021/08/17	16	26.71	0	0.00	26.95	16	17,749	0.09%
2021/08/16	5	26.65	6.7	26.71	26.70	-1.7	17,505	-0.01%
2021/08/13	6	26.90	3	26.92	26.95	3	17,345	0.02%
2021/08/12	0	0.00	1	27.00	27.00	-1	17,308	-0.01%
2021/08/11	6	26.94	7.7	26.94	27.00	-1.7	17,244	-0.01%
2021/08/10	1	26.90	10	26.88	27.00	-9	17,443	-0.05%
2021/08/09	0	0.00	2.5	26.83	26.90	-2.5	18,082	-0.01%
2021/08/06	11	26.85	0.2	26.90	26.85	10.8	18,103	0.06%
2021/08/05	10	26.85	0	0.00	26.90	10	18,629	0.05%
2021/08/04	3	26.90	2	26.93	26.90	1	20,131	0.00%
2021/08/03	0.2	26.85	6.7	26.86	26.95	-6.5	20,465	-0.03%
2021/08/02	0	0.00	33.3	26.65	26.90	-33.3	20,712	-0.16%
2021/07/30	2	26.60	1	26.60	26.50	1	20,574	0.00%
2021/07/29	0	0.00	14	26.52	26.60	-14	20,545	-0.07%
2021/07/28	19.5	26.49	5	26.43	26.50	14.5	20,655	0.07%
2021/07/27	12	26.50	0	0.00	26.50	12	21,197	0.06%
2021/07/26	55	26.62	0	0.00	26.50	55	21,430	0.26%
2021/07/23	0	0.00	8	26.55	26.60	-8	21,524	-0.04%
2021/07/22	8	26.28	200	26.38	26.45	-192	21,421	-0.90%	大賣/鉅額交易
2021/07/21	11	26.35	1	26.35	26.35	10	21,320	0.05%
2021/07/20	60	26.39	50	26.32	26.40	10	21,381	0.05%
2021/07/19	26	26.37	0	0.00	26.40	26	21,433	0.12%
2021/07/16	1	26.30	5	26.45	26.50	-4	21,724	-0.02%
2021/07/15	4	26.38	0	0.00	26.35	4	21,674	0.02%
2021/07/14	61	26.21	5	26.30	26.30	56	21,797	0.26%
2021/07/13	11	26.25	15.1	26.25	26.25	-4.1	21,942	-0.02%
2021/07/12	1	26.30	1	26.30	26.25	0	22,083	0.00%
2021/07/09	6	26.09	4	26.09	26.20	2	22,478	0.01%
2021/07/08	0	0.00	1	26.15	26.20	-1	22,743	0.00%
2021/07/07	0	26.15	2	26.10	26.15	-2	22,891	-0.01%
2021/07/06	3	26.10	20	26.20	26.15	-17	23,074	-0.07%
2021/07/05	4	26.03	0	0.00	26.05	4	23,161	0.02%
2021/07/02	1	26.00	0	0.00	26.00	1	23,201	0.00%
2021/07/01	11.1	26.15	11	26.15	26.00	0.1	23,204	0.00%
2021/06/30	2	26.25	3	26.27	26.30	-1	23,240	0.00%
2021/06/29	5	26.11	0	0.00	26.15	5	23,187	0.02%
2021/06/28	1	26.30	9	26.22	26.25	-8	23,308	-0.03%
2021/06/25	2	26.20	2	26.15	26.15	0	23,499	0.00%
2021/06/24	2	26.00	1	25.95	25.95	1	23,579	0.00%
2021/06/23	0	0.00	9.1	25.69	25.90	-9.1	23,683	-0.04%
2021/06/22	5	25.48	1	25.45	25.40	4	23,735	0.02%
2021/06/21	1	25.40	1	25.40	25.45	0	23,739	0.00%
2021/06/17	5.9	25.57	10.8	25.65	25.65	-4.9	23,584	-0.02%
2021/06/16	2	25.65	0	0.00	25.60	2	23,962	0.01%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	0	0.00	3.6	25.81	25.80	-3.6	24,103	-0.01%
2021/06/10	1	25.80	1	25.85	25.85	0	24,358	0.00%
2021/06/09	0.1	25.90	0	0.00	25.70	0.1	24,614	0.00%
2021/06/08	0	0.00	2	25.75	25.95	-2	24,734	-0.01%
2021/06/07	7	25.81	0	0.00	25.90	7	25,064	0.03%
2021/06/04	2.1	25.90	2	25.95	25.95	0.1	25,575	0.00%
2021/06/03	23	25.96	0	0.00	25.95	23	26,131	0.09%
2021/06/02	23	25.91	0	0.00	26.00	23	26,310	0.09%
2021/06/01	2	25.60	3	25.72	25.90	-1	26,357	0.00%
2021/05/31	3	25.57	10	25.65	25.55	-7	26,612	-0.03%
2021/05/28	1	25.35	1	25.40	25.40	0	26,718	0.00%
2021/05/27	3	25.33	0	0.00	25.30	3	26,841	0.01%
2021/05/26	3	25.52	5	25.49	25.55	-2	27,010	-0.01%
2021/05/25	0	0.00	34.3	25.49	25.40	-34.3	27,379	-0.13%
2021/05/24	14	25.28	2.5	25.32	25.25	11.5	27,482	0.04%
2021/05/21	4.6	25.37	0	0.00	25.45	4.6	27,796	0.02%
2021/05/20	1	25.16	2	25.27	25.25	-0.9	27,902	0.00%
2021/05/19	4.4	25.44	2	25.55	25.40	2.4	27,954	0.01%
2021/05/18	0	0.00	1	25.50	25.60	-1	28,091	0.00%
2021/05/17	18.2	24.90	51	24.81	24.95	-32.8	28,481	-0.12%
2021/05/14	2	25.48	3	25.52	25.55	-1	27,862	0.00%
2021/05/13	7	25.21	16	25.29	25.35	-9	27,860	-0.03%
2021/05/12	22	25.25	55	26.05	25.40	-33	27,438	-0.12%
2021/05/11	2	26.50	2	26.50	26.25	0	26,033	0.00%
2021/05/10	8.1	26.76	4	26.80	26.80	4.1	25,839	0.02%
2021/05/07	3	26.57	0	0.00	26.65	3	26,540	0.01%
2021/05/06	1	26.45	4	26.58	26.60	-3	26,979	-0.01%
2021/05/05	2.3	26.33	1	26.30	26.30	1.3	27,096	0.00%
2021/05/04	22.7	26.11	34	26.01	26.25	-11.3	27,266	-0.04%
2021/05/03	7.1	26.64	4.6	26.71	26.60	2.5	26,904	0.01%
2021/04/29	1	26.85	4.5	26.87	26.95	-3.5	27,035	-0.01%
2021/04/27	2	26.85	3	26.95	27.00	-1	27,701	0.00%
2021/04/26	1.2	26.77	36	26.96	27.00	-34.8	27,763	-0.13%
2021/04/23	109.9	26.74	20	26.70	26.80	89.9	27,879	0.32%	大買/
2021/04/22	40	26.82	22	26.91	26.85	18	27,868	0.06%
2021/04/21	111	27.05	3	27.02	27.00	108	27,647	0.39%	大買/鉅額交易
2021/04/20	25	27.18	1	27.10	27.20	24	27,540	0.09%
2021/04/19	9.1	27.07	13	27.13	27.25	-3.9	27,496	-0.01%
2021/04/16	53	26.94	1.1	26.94	26.95	51.9	27,294	0.19%
2021/04/15	8.4	26.77	49.6	26.77	26.90	-41.2	27,286	-0.15%
2021/04/14	2	26.30	15	26.30	26.35	-13	26,924	-0.05%
2021/04/13	3.1	26.22	1	26.20	26.25	2.1	26,728	0.01%
2021/04/12	13	26.10	30.1	26.15	26.20	-17.1	26,557	-0.06%
2021/04/09	10	26.17	0	0.00	26.15	10	26,466	0.04%
2021/04/08	1	26.10	28	26.11	26.20	-27	26,487	-0.10%
2021/04/07	5.2	26.14	0	0.00	26.15	5.2	26,720	0.02%
2021/04/06	9.1	26.10	100	26.10	26.10	-90.9	26,731	-0.34%
2021/04/01	2.5	26.06	1	26.10	26.10	1.5	26,703	0.01%
2021/03/31	51	26.15	11	26.09	26.10	40	26,666	0.15%
2021/03/30	43	26.10	1	26.10	26.20	42	26,416	0.16%
2021/03/29	5.2	26.16	12	26.16	26.20	-6.8	26,210	-0.03%
2021/03/26	7	26.11	2	26.15	26.20	5	26,057	0.02%
2021/03/24	102.4	26.00	3.3	26.00	26.00	99.1	25,933	0.38%	大買/
2021/03/23	41	26.00	4	25.99	25.90	37	26,008	0.14%
2021/03/22	4.1	25.90	0	0.00	25.95	4.1	25,951	0.02%
2021/03/19	8.3	25.93	17	25.96	26.05	-8.8	26,046	-0.03%
2021/03/18	8	26.13	28	26.13	26.10	-20	25,737	-0.08%
2021/03/17	14.1	26.10	8	26.10	26.00	6.1	25,731	0.02%
2021/03/16	4	26.15	13.4	26.14	26.20	-9.4	25,656	-0.04%
2021/03/15	23	26.04	22	26.10	26.10	1	25,622	0.00%
2021/03/12	7.1	25.90	0	0.00	25.95	7.1	25,843	0.03%
2021/03/11	5.1	25.98	9	26.10	25.90	-3.9	25,925	-0.02%
2021/03/10	10	25.99	9.5	25.93	26.00	0.5	25,775	0.00%
2021/03/09	13	25.42	12	25.57	25.70	1	25,339	0.00%
2021/03/08	30	25.19	2	25.40	25.15	28	25,064	0.11%
2021/03/05	4.1	25.10	0	0.00	25.05	4.1	25,058	0.02%
2021/03/04	13.7	25.08	0	0.00	25.10	13.7	25,593	0.05%
2021/03/03	0	0.00	4	25.25	25.25	-4	25,461	-0.02%
2021/03/02	1.5	25.23	9	25.50	25.15	-7.5	25,283	-0.03%
2021/02/26	10.1	25.38	3	25.23	25.25	7.1	25,295	0.03%
2021/02/25	115	25.50	36	25.53	25.75	79	24,685	0.32%	大買/
2021/02/24	8	25.34	15.5	25.43	25.35	-7.6	24,484	-0.03%
2021/02/23	11.6	25.03	7	25.10	25.25	4.6	24,729	0.02%
2021/02/22	12	24.92	0	0.00	24.85	12	24,809	0.05%
2021/02/19	2	24.78	0	0.00	24.90	2	25,091	0.01%
2021/02/18	3	24.95	1.2	24.96	24.90	1.8	25,108	0.01%
2021/02/17	3	24.72	11	24.54	24.70	-8	25,169	-0.03%
2021/02/05	1.4	24.03	2	24.05	24.10	-0.6	24,668	0.00%
2021/02/04	6.3	23.99	10	24.00	24.00	-3.7	24,738	-0.01%
2021/02/03	7	23.99	3	24.05	23.95	4	25,528	0.02%
2021/02/02	18.4	23.98	8	24.16	24.10	10.4	25,657	0.04%
2021/02/01	10.4	23.78	1	23.90	23.90	9.4	25,792	0.04%
2021/01/29	49.9	23.80	6	23.86	23.60	43.9	25,749	0.17%
2021/01/28	43.1	24.03	0	0.00	24.00	43.1	24,919	0.17%
2021/01/27	2.1	24.20	0	0.00	24.20	2.1	24,495	0.01%
2021/01/26	29.1	24.13	5	24.10	24.10	24.1	24,330	0.10%
2021/01/25	29.1	24.22	14	24.22	24.25	15.1	24,011	0.06%
2021/01/22	32	24.33	41.2	24.35	24.30	-9.2	24,061	-0.04%
2021/01/21	26	24.57	0	0.00	24.50	26	23,998	0.11%
2021/01/20	39.3	24.66	0	0.00	24.55	39.3	23,734	0.17%
2021/01/19	1	24.90	0.3	25.00	24.90	0.7	23,204	0.00%
2021/01/18	13.1	24.90	0.2	24.95	24.90	12.9	23,246	0.06%
2021/01/15	17	25.14	1	25.00	25.00	16	23,093	0.07%
2021/01/14	4	25.25	0	0.00	25.20	4	23,056	0.02%
2021/01/13	4	25.30	5.4	25.21	25.30	-1.4	23,141	-0.01%
2021/01/12	13	25.27	1	25.25	25.30	12	23,295	0.05%
2021/01/11	0.7	25.55	0	0.00	25.50	0.7	23,462	0.00%
2021/01/08	2	25.40	3	25.30	25.50	-1	23,573	0.00%
2021/01/07	21	25.22	0	0.00	25.20	21	23,465	0.09%
2021/01/06	9.2	25.14	15	25.16	25.20	-5.9	23,392	-0.03%
2021/01/05	11	25.27	1.2	25.22	25.30	9.8	23,250	0.04%
2021/01/04	2.1	25.37	6	25.40	25.35	-3.9	23,389	-0.02%
2020/12/31	4.2	25.57	11	25.49	25.55	-6.8	23,478	-0.03%
2020/12/30	8.1	25.47	11	25.49	25.70	-2.9	23,358	-0.01%
2020/12/29	7	24.95	0.9	25.00	25.00	6.1	23,076	0.03%
2020/12/28	7	24.94	0	0.00	24.95	7	23,218	0.03%
2020/12/25	7	24.99	2.5	25.01	25.00	4.5	23,198	0.02%
2020/12/24	2	25.00	2	24.98	24.95	0	23,221	0.00%
2020/12/23	3	24.98	0.4	25.10	24.95	2.6	23,360	0.01%
2020/12/22	11	25.01	1.2	25.10	25.00	9.8	23,614	0.04%
2020/12/21	2	25.25	7	25.19	25.30	-5	24,413	-0.02%
2020/12/18	3.3	25.24	11	25.34	25.15	-7.7	24,630	-0.03%
2020/12/17	5.7	25.26	3.5	25.34	25.30	2.2	25,044	0.01%
2020/12/16	5.2	25.13	10	25.14	25.25	-4.8	25,276	-0.02%
2020/12/15	24.1	24.89	19	24.86	24.85	5.1	25,416	0.02%
2020/12/14	6.2	25.00	0	0.00	25.00	6.2	25,176	0.02%
2020/12/11	7	25.05	3	25.10	25.10	4	25,001	0.02%
2020/12/10	16.2	25.13	41	25.10	25.00	-24.8	24,867	-0.10%
2020/12/09	5	25.02	2.3	25.09	25.10	2.7	24,773	0.01%
2020/12/08	8.7	24.95	11	24.96	25.05	-2.3	24,550	-0.01%
2020/12/07	3	25.20	10.1	25.20	25.15	-7.1	24,111	-0.03%
2020/12/04	5	25.35	58	25.31	25.40	-53	24,198	-0.22%
2020/12/03	7.6	25.23	0	0.00	25.25	7.6	24,136	0.03%
2020/12/02	14	25.19	1	25.10	25.30	13	24,269	0.05%
2020/12/01	8	25.21	3	25.25	25.30	5	24,275	0.02%
2020/11/30	16	25.23	0	0.00	25.15	16	24,224	0.07%
2020/11/27	8	25.44	4	25.45	25.45	4	24,017	0.02%
2020/11/26	1	25.50	0	0.00	25.55	1	24,056	0.00%
2020/11/25	8	25.51	1	25.50	25.40	7	24,236	0.03%
2020/11/24	3	25.55	58.7	25.61	25.75	-55.7	24,014	-0.23%
2020/11/23	11	25.55	1	25.60	25.60	10	23,973	0.04%
2020/11/20	17.4	25.36	0	0.00	25.35	17.4	23,919	0.07%
2020/11/19	13	25.51	1	25.65	25.65	12	23,463	0.05%
2020/11/18	2	25.90	53	25.85	25.85	-51	23,071	-0.22%
2020/11/17	0	0.00	34	25.95	26.10	-34	22,736	-0.15%
2020/11/16	1	26.05	1.1	26.11	26.15	-0.1	23,108	0.00%
2020/11/13	3	26.00	0	0.00	26.10	3	23,188	0.01%
2020/11/12	0	0.00	12.2	26.15	26.15	-12.2	23,264	-0.05%
2020/11/11	3	26.17	27	26.24	26.50	-24	23,204	-0.10%
2020/11/10	7	25.61	22	25.74	25.80	-15	22,260	-0.07%
2020/11/09	2	25.33	2.2	25.37	25.45	-0.2	21,970	0.00%
2020/11/06	0.6	25.30	6	25.21	25.30	-5.4	21,709	-0.02%
2020/11/05	5	25.00	10	25.05	25.05	-5	21,637	-0.02%
2020/11/04	2	24.83	0	0.00	24.85	2	21,638	0.01%
2020/11/03	1	24.75	3	24.85	24.90	-2	21,556	-0.01%
2020/11/02	7	24.30	0	0.00	24.60	7	21,661	0.03%
2020/10/30	25.4	24.27	10	24.30	24.30	15.4	21,827	0.07%
2020/10/29	27.8	24.41	1	24.55	24.35	26.8	21,638	0.12%
2020/10/28	18	24.65	0	0.00	24.70	18	21,705	0.08%
2020/10/27	1	24.75	0	0.00	24.75	1	21,812	0.00%
2020/10/26	6.1	24.99	11	24.87	24.95	-4.9	22,009	-0.02%
2020/10/23	50	24.88	0	0.00	24.75	50	22,506	0.22%
2020/10/22	9.9	24.66	3	24.68	24.80	6.9	25,008	0.03%
2020/10/21	18	24.54	1	24.55	24.50	17	26,046	0.07%
2020/10/20	84	24.65	2	24.60	24.70	82	26,460	0.31%
2020/10/19	16.1	24.85	1	24.80	24.75	15.1	26,540	0.06%
2020/10/16	5.1	24.93	1	24.95	24.90	4.1	26,756	0.02%
2020/10/15	13	24.98	2	25.03	25.05	11	26,830	0.04%
2020/10/14	9	25.12	1	25.10	25.15	8	26,846	0.03%
2020/10/13	9	25.14	0	0.00	25.15	9	27,029	0.03%
2020/10/12	3.8	25.22	15	25.22	25.35	-11.2	27,217	-0.04%
2020/10/08	19.6	25.34	2	25.30	25.35	17.6	27,219	0.06%
2020/10/07	7	25.64	0	0.00	25.60	7	27,207	0.03%
2020/10/06	5	25.75	4	25.75	25.75	1	27,617	0.00%
2020/10/05	22	25.49	60	25.50	25.45	-38	27,813	-0.14%
2020/09/30	8	25.74	0	0.00	25.60	8	27,790	0.03%
2020/09/29	7	25.84	0	0.00	25.80	7	27,958	0.03%
2020/09/28	18	25.84	2	25.70	25.90	16	28,192	0.06%
2020/09/25	19	25.40	8	25.28	25.30	11	28,384	0.04%
2020/09/24	49	25.02	26	24.90	24.90	23	28,287	0.08%
2020/09/23	36	25.55	1	25.50	25.55	35	27,546	0.13%
2020/09/22	20	25.64	4	25.63	25.60	16	27,331	0.06%
2020/09/21	48.9	26.10	360	26.21	26.05	-311.1	27,043	-1.15%	大賣/鉅額交易
2020/09/18	6	26.50	6.2	26.54	26.40	-0.2	26,918	0.00%
2020/09/17	3	26.50	1	26.50	26.60	2	26,755	0.01%
2020/09/16	1	26.60	1	26.70	26.70	0	26,831	0.00%
2020/09/15	1.1	26.56	0.2	26.65	26.60	0.9	26,935	0.00%
2020/09/14	4	26.56	43.3	26.53	26.60	-39.3	27,256	-0.14%
2020/09/11	4	26.60	1	26.60	26.70	3	27,304	0.01%
2020/09/10	8.1	26.67	0	0.00	26.70	8.1	27,557	0.03%
2020/09/09	12	26.36	1.2	26.45	26.60	10.8	27,873	0.04%
2020/09/08	7	26.54	0.4	26.70	26.60	6.6	27,947	0.02%
2020/09/07	4	26.58	0.2	26.80	26.70	3.8	28,718	0.01%
2020/09/04	17.2	26.70	8.6	26.71	26.65	8.6	29,062	0.03%
2020/09/03	3	26.78	0	0.00	26.85	3	29,103	0.01%
2020/09/02	30.4	26.87	20	26.88	26.90	10.4	29,261	0.04%
2020/09/01	17.1	27.02	71.3	27.03	27.20	-54.2	29,059	-0.19%
2020/08/31	0.9	27.25	2	27.05	27.20	-1.1	29,157	0.00%
2020/08/28	5	27.18	0	0.00	27.20	5	29,474	0.02%
2020/08/27	0	0.00	16.6	27.16	27.20	-16.6	29,939	-0.06%
2020/08/26	11	27.25	11	27.30	27.35	0	30,396	0.00%
2020/08/24	6	27.14	1	27.15	27.05	5	31,756	0.02%
2020/08/21	16	27.17	33	27.36	27.40	-17	32,195	-0.05%
2020/08/20	14	27.06	3	27.48	27.05	11	32,276	0.03%
2020/08/19	58	27.78	5	27.84	27.55	53	32,031	0.17%
2020/08/18	1	27.25	13.4	27.37	27.50	-12.4	31,835	-0.04%
2020/08/17	15	26.97	3	27.00	27.10	12	32,140	0.04%
2020/08/14	151	26.90	1	26.90	26.95	150	32,209	0.47%	大買/鉅額交易
2020/08/13	1	26.90	0	0.00	27.00	1	32,374	0.00%
2020/08/12	7	26.81	0	0.00	26.85	7	32,598	0.02%
2020/08/11	2	26.93	1	26.95	26.85	1	32,816	0.00%
2020/08/10	9	26.88	2	26.88	26.85	7	32,858	0.02%
2020/08/07	10	26.95	10	26.95	26.90	0	32,913	0.00%
2020/08/06	3	26.90	4.5	26.93	27.00	-1.5	33,007	0.00%
2020/08/05	5	26.95	5	26.95	26.90	0	33,092	0.00%
2020/08/04	3	26.98	3	26.90	27.10	0	33,189	0.00%
2020/08/03	17	26.86	50	26.90	26.80	-33	33,177	-0.10%
2020/07/31	2	27.13	33	27.10	27.10	-31	32,897	-0.09%
2020/07/30	13	27.13	5.1	27.12	27.25	7.9	32,868	0.02%
2020/07/29	33	27.31	45	27.18	27.20	-12	32,705	-0.04%
2020/07/28	89	26.68	12	26.90	26.95	77	32,413	0.24%
2020/07/27	41	28.92	6.7	28.95	28.95	34.3	30,383	0.11%
2020/07/24	109	28.97	11	28.92	28.95	98	29,551	0.33%	大買/
2020/07/23	1	29.10	20	29.10	29.10	-19	29,042	-0.07%
2020/07/22	1	29.15	6	29.08	29.20	-5	28,988	-0.02%
2020/07/21	35	29.24	1	29.25	29.25	34	28,612	0.12%
2020/07/20	0	0.00	2	29.20	29.25	-2	28,624	-0.01%
2020/07/17	6	29.15	18	29.14	29.15	-12	28,770	-0.04%
2020/07/16	2	28.88	3	29.00	28.95	-1	29,162	0.00%
2020/07/15	1	28.90	1	28.85	28.85	0	29,174	0.00%
2020/07/14	3	28.80	45	28.89	28.80	-42	29,484	-0.14%
2020/07/13	34	28.73	29	28.73	28.80	5	29,705	0.02%
2020/07/10	0	0.00	20	28.15	28.30	-20	29,897	-0.07%
2020/07/09	13	28.50	7	28.52	28.30	6	30,300	0.02%
2020/07/08	2	28.50	4.2	28.45	28.45	-2.2	30,544	-0.01%
2020/07/07	3	28.18	7	28.29	28.30	-4	30,728	-0.01%
2020/07/06	11	28.21	60	28.30	28.40	-49	31,080	-0.16%
2020/07/03	0	0.00	5	28.00	28.10	-5	31,273	-0.02%
2020/07/02	1	28.05	22	28.01	28.05	-21	31,621	-0.07%
2020/07/01	2	27.95	0.1	28.05	28.00	1.9	32,269	0.01%
2020/06/29	43	27.70	6	27.74	27.80	37	32,870	0.11%
2020/06/24	3.1	27.90	7	28.01	27.95	-3.9	33,276	-0.01%
2020/06/23	0	0.00	1	27.95	27.95	-1	34,143	0.00%
2020/06/22	6	27.78	1	27.70	27.80	5	34,936	0.01%
2020/06/19	4	27.80	0	0.00	27.80	4	36,670	0.01%
2020/06/18	12	27.93	11	28.00	28.00	1	37,548	0.00%
2020/06/17	14	27.92	0	0.00	28.05	14	38,448	0.04%
2020/06/16	4	28.10	17	28.03	28.05	-13	41,134	-0.03%
2020/06/15	31	27.65	16	27.65	27.50	15	44,287	0.03%
2020/06/12	23	27.53	62	27.58	27.65	-39	46,443	-0.08%
2020/06/11	12	28.29	9	28.18	28.00	3	48,087	0.01%
2020/06/10	5	28.28	21.3	28.25	28.35	-16.3	48,827	-0.03%
2020/06/09	2	28.00	15.7	28.12	28.20	-13.7	50,493	-0.03%
2020/06/08	4	28.08	3	28.08	28.10	1	52,153	0.00%
2020/06/05	6	28.00	7	27.96	28.00	-1	52,394	0.00%
2020/06/04	15	28.07	4	28.04	28.10	11	52,914	0.02%
2020/06/03	5	28.04	2	28.05	28.20	3	53,442	0.01%
2020/06/02	32	27.31	53	27.24	27.55	-21	53,144	-0.04%
2020/06/01	7	27.06	1	27.15	27.05	6	52,883	0.01%
2020/05/29	13	26.72	0	0.00	26.65	13	52,809	0.02%
2020/05/28	14	26.90	52	26.90	26.80	-38	51,720	-0.07%
2020/05/27	65	26.94	1	26.95	26.95	64	51,943	0.12%
2020/05/26	21	26.98	0.1	27.00	26.90	20.9	52,311	0.04%
2020/05/25	19	26.80	1	26.80	26.85	18	52,400	0.03%
2020/05/22	33	26.82	0	0.00	26.75	33	52,542	0.06%
2020/05/21	7	27.00	11	26.96	27.00	-4	52,286	-0.01%
2020/05/20	2	27.03	0	0.00	27.00	2	52,172	0.00%
2020/05/19	22	27.00	0	0.00	26.90	22	52,337	0.04%
2020/05/18	20	26.86	0	0.00	26.80	20	52,591	0.04%
2020/05/15	1.6	26.92	6	26.96	26.95	-4.4	52,388	-0.01%
2020/05/14	15	26.92	0	0.00	26.90	15	52,322	0.03%
2020/05/13	5	27.10	4	26.93	27.15	1	52,245	0.00%
2020/05/12	14	26.91	0	0.00	26.85	14	52,304	0.03%
2020/05/11	2	27.15	7	27.10	27.05	-5	52,086	-0.01%
2020/05/08	47	26.87	23	26.86	26.85	24	51,777	0.05%
2020/05/07	13	26.80	4	26.80	26.80	9	51,779	0.02%
2020/05/06	14	26.75	0	0.00	26.85	14	51,838	0.03%
2020/05/04	10	26.87	0	0.00	26.80	10	52,065	0.02%
2020/04/30	6	27.19	12	27.21	27.30	-6	51,954	-0.01%
2020/04/29	2	26.75	168	26.75	26.75	-166	51,951	-0.32%	大賣/鉅額交易
2020/04/28	2	26.35	0	0.00	26.40	2	52,197	0.00%
2020/04/27	24	26.08	3	26.08	26.20	21	53,523	0.04%
2020/04/24	3	25.65	0	0.00	25.70	3	53,499	0.01%
2020/04/23	27	25.63	10	25.65	25.50	17	53,577	0.03%
2020/04/22	21	25.29	2	25.25	25.35	19	53,322	0.04%
2020/04/21	15	25.73	112	25.96	25.60	-97	53,060	-0.18%	大賣/
2020/04/20	14	26.26	12	26.15	26.20	2	52,741	0.00%
2020/04/17	7	26.61	1.1	26.76	26.30	5.9	52,728	0.01%
2020/04/16	3	26.38	12	26.39	26.40	-9	52,423	-0.02%
2020/04/15	46	26.51	13	26.43	26.65	33	52,003	0.06%
2020/04/14	67	25.58	10.2	25.92	26.05	56.8	51,453	0.11%
2020/04/13	3	25.48	18	25.67	25.50	-15	50,789	-0.03%
2020/04/10	6	25.82	5.4	25.85	25.85	0.6	50,395	0.00%
2020/04/09	25	25.46	8	25.39	25.50	17	50,027	0.03%
2020/04/08	32	24.65	5	24.88	25.00	27	49,387	0.05%
2020/04/07	3	24.50	57	24.59	24.60	-54	48,829	-0.11%
2020/04/06	12	24.13	37.5	24.14	24.25	-25.5	48,303	-0.05%
2020/04/01	4.8	24.32	3	24.28	24.25	1.8	47,488	0.00%
2020/03/31	9	24.39	2	24.45	24.25	7	47,045	0.01%
2020/03/30	7	23.74	9	23.78	24.10	-2	46,440	0.00%
2020/03/27	4	24.56	4	24.43	24.20	0	45,793	0.00%
2020/03/26	24	23.95	122.4	23.80	24.10	-98.4	44,854	-0.22%	大賣/
2020/03/25	58	24.16	32	24.20	24.20	26	44,137	0.06%
2020/03/24	46	22.69	14	22.78	22.55	32	42,342	0.08%
2020/03/23	80	20.71	84	21.17	21.20	-4	41,251	-0.01%
2020/03/20	180	21.54	35.8	21.42	22.00	144.2	40,385	0.36%	大買/鉅額交易
2020/03/19	66.1	20.13	30.7	20.13	20.00	35.4	37,521	0.09%
2020/03/18	109	22.80	39	22.59	22.20	70	34,172	0.20%	大買/
2020/03/17	102.1	24.04	18	23.96	23.55	84.1	31,722	0.27%	大買/
2020/03/16	86	25.44	25	25.77	25.20	61	29,142	0.21%
2020/03/13	223	25.57	58	25.71	26.50	165	27,814	0.59%	大買/鉅額交易
2020/03/12	64	27.13	23	27.04	27.05	41	25,814	0.16%
2020/03/11	9	27.92	8	27.90	27.80	1	23,779	0.00%
2020/03/10	20	27.75	26	27.74	28.00	-6	23,290	-0.03%
2020/03/09	42	28.26	29.2	28.34	28.15	12.8	22,550	0.06%
2020/03/06	16	29.11	0	0.00	29.10	16	21,517	0.07%
2020/03/05	1	29.20	8	29.31	29.50	-7	21,338	-0.03%
2020/03/04	3	28.75	4	28.85	29.00	-1	21,176	0.00%
2020/03/03	7	29.07	8	29.03	28.80	-1	20,984	0.00%
2020/03/02	12	28.63	2	28.68	28.65	10	20,932	0.05%
2020/02/27	10	29.11	8	29.01	29.05	2	20,703	0.01%
2020/02/26	8	29.28	5	29.34	29.30	3	20,238	0.01%
2020/02/25	2	29.20	3	29.00	29.55	-1	19,898	-0.01%
2020/02/24	4	29.55	0	0.00	29.50	4	19,823	0.02%
2020/02/21	4	29.94	4	29.96	29.85	0	19,619	0.00%
2020/02/20	8	30.13	3	30.15	30.00	5	19,522	0.03%
2020/02/19	4	29.81	7	29.33	29.85	-3	19,144	-0.02%
2020/02/18	2	29.05	0	0.00	29.10	2	18,671	0.01%
2020/02/17	2	28.90	2	28.80	29.00	0	18,647	0.00%
2020/02/14	7	28.93	0	0.00	28.90	7	18,642	0.04%
2020/02/13	18	28.99	7	29.01	29.00	11	18,620	0.06%
2020/02/12	3	28.80	0	0.00	28.75	3	18,683	0.02%
2020/02/11	1	28.70	0	0.00	28.75	1	18,687	0.01%
2020/02/10	2	28.58	5	28.50	28.70	-3	18,861	-0.02%
2020/02/07	16	28.77	0	0.00	28.70	16	18,737	0.09%
2020/02/06	2	29.05	0	0.00	29.10	2	18,665	0.01%
2020/02/05	2	28.55	6	28.81	28.85	-4	18,499	-0.02%
2020/02/04	14	28.54	14.5	28.60	28.65	-0.5	18,357	0.00%
2020/02/03	15	27.70	1	27.45	28.05	14	18,545	0.08%
2020/01/31	5	28.30	29	28.39	28.10	-24	18,420	-0.13%
2020/01/30	42	28.32	74	28.21	28.10	-32	17,785	-0.18%
2020/01/20	6	29.26	1	29.30	29.30	5	16,237	0.03%
2020/01/17	1	28.80	1	29.00	29.00	0	15,991	0.00%
2020/01/16	1	28.80	2	28.80	28.85	-1	15,868	-0.01%
2020/01/15	2	28.70	2	28.70	28.60	0	15,794	0.00%
2020/01/14	41	28.65	7	28.81	28.65	34	15,721	0.22%
2020/01/13	10	28.37	2	28.53	28.55	8	15,440	0.05%
2020/01/10	10	28.10	88	28.04	28.10	-78	15,239	-0.51%
2020/01/08	5	27.72	9	27.74	27.70	-4	15,230	-0.03%
2020/01/06	2	27.85	10	27.80	27.80	-8	15,294	-0.05%
2020/01/03	2	27.93	11.5	27.87	28.00	-9.5	15,410	-0.06%
2020/01/02	1	27.90	1	27.85	27.95	0	15,482	0.00%
2019/12/31	0	0.00	1	27.90	27.90	-1	15,445	-0.01%
2019/12/30	2	27.95	0	0.00	28.00	2	15,516	0.01%
2019/12/27	0	0.00	36.7	27.91	27.95	-36.7	15,529	-0.24%
2019/12/23	1	27.75	220	27.75	27.90	-219	15,950	-1.37%	大賣/鉅額交易
2019/12/20	1	27.75	50	27.75	27.75	-49	15,979	-0.31%
2019/12/18	0	0.00	9	27.72	27.85	-9	15,907	-0.06%
2019/12/17	0	0.00	4	27.61	27.75	-4	16,078	-0.02%
2019/12/16	1	27.60	0	0.00	27.60	1	16,049	0.01%
2019/12/13	0	0.00	2.3	27.46	27.55	-2.3	16,073	-0.01%
2019/12/12	1	27.40	0	0.00	27.40	1	16,057	0.01%
2019/12/11	5	27.30	0	0.00	27.30	5	16,098	0.03%
2019/12/05	0	0.00	2	27.33	27.15	-2	17,289	-0.01%
2019/12/04	2	27.10	0	0.00	27.25	2	17,203	0.01%
2019/12/02	1	27.10	3	27.25	27.25	-2	17,201	-0.01%
2019/11/29	2	27.05	1	27.15	27.05	1	17,281	0.01%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	0	0.00	30	27.25	27.30	-30	17,356	-0.17%
2019/11/26	32	27.26	9.4	27.34	27.20	22.6	17,278	0.13%
2019/11/25	2	27.20	0	0.00	27.15	2	16,797	0.01%
2019/11/21	8	27.25	0	0.00	27.35	8	16,943	0.05%
2019/11/20	10	27.55	0	0.00	27.55	10	16,831	0.06%
2019/11/19	0	0.00	2	27.55	27.65	-2	16,890	-0.01%
2019/11/18	0	0.00	1	27.40	27.50	-1	16,975	-0.01%
2019/11/15	2	27.30	1	27.35	27.25	1	17,072	0.01%
2019/11/14	6	27.07	15	27.10	27.05	-9	17,235	-0.05%
2019/11/13	3	27.23	5	27.20	27.15	-2	17,353	-0.01%
2019/11/12	11	27.29	2	27.20	27.25	9	17,339	0.05%
2019/11/11	13	27.28	17	27.31	27.30	-4	17,327	-0.02%
2019/11/08	3	27.67	1	27.60	27.60	2	17,195	0.01%
2019/11/07	17	27.60	0	0.00	27.60	17	17,273	0.10%
2019/11/06	19	27.84	0	0.00	27.95	19	17,197	0.11%
2019/11/05	20	27.85	2	27.85	27.90	18	17,289	0.10%
2019/11/04	5	27.65	23.7	27.71	27.75	-18.7	17,563	-0.11%
2019/11/01	8.8	27.32	1	27.45	27.50	7.8	17,925	0.04%
2019/10/31	9	27.75	3	27.85	27.55	6	18,214	0.03%
2019/10/30	3	27.23	61	27.48	27.40	-58	18,214	-0.32%
2019/10/28	6	26.75	3	26.73	26.80	3	18,203	0.02%
2019/10/23	2	26.45	0	0.00	26.35	2	20,671	0.01%
2019/10/16	0.1	26.50	0	0.00	26.40	0.1	22,101	0.00%
2019/10/15	10	26.25	2	26.23	26.40	8	22,027	0.04%
2019/10/14	1	26.25	0	0.00	26.30	1	22,065	0.00%
2019/10/09	2.2	26.28	6	26.38	26.25	-3.8	22,129	-0.02%
2019/10/08	0	0.00	2.5	26.49	26.30	-2.5	22,168	-0.01%
2019/10/04	1	26.20	1	26.20	26.15	0	22,638	0.00%
2019/10/03	2	26.15	0	0.00	26.20	2	22,613	0.01%
2019/10/02	0	0.00	2	26.40	26.40	-2	22,580	-0.01%
2019/10/01	1	26.40	10	26.45	26.50	-9	22,573	-0.04%
2019/09/27	2	26.30	0	0.00	26.25	2	22,506	0.01%
2019/09/26	0.8	26.50	0	0.00	26.40	0.8	22,495	0.00%
2019/09/24	5	26.70	0	0.00	26.75	5	22,930	0.02%
2019/09/23	1	26.65	1	26.75	26.60	0	23,043	0.00%
2019/09/20	0	0.00	7	26.73	26.80	-7	23,223	-0.03%
2019/09/19	1	26.45	0	0.00	26.60	1	22,928	0.00%
2019/09/18	0	0.00	3.4	26.57	26.60	-3.4	22,929	-0.01%
2019/09/17	11	26.20	0	0.00	26.35	11	22,955	0.05%
2019/09/16	1	26.35	2.4	26.37	26.35	-1.4	23,115	-0.01%
2019/09/12	1	26.45	2	26.45	26.40	-1	23,217	0.00%
2019/09/11	10	26.49	5	26.47	26.55	5	23,404	0.02%
2019/09/10	5	26.45	31.4	26.38	26.50	-26.4	23,314	-0.11%
2019/09/09	1	25.75	24	25.95	25.95	-23	23,108	-0.10%
2019/09/06	0	0.00	2	25.45	25.50	-2	23,148	-0.01%
2019/09/05	21	25.25	20	25.45	25.35	1	23,710	0.00%
2019/09/04	3	25.30	0	0.00	25.30	3	25,069	0.01%
2019/09/03	0	0.00	7	25.69	25.50	-7	26,001	-0.03%
2019/09/02	3.3	25.52	0	0.00	25.40	3.3	26,062	0.01%
2019/08/30	0	0.00	6	25.14	25.25	-6	26,219	-0.02%
2019/08/29	0.9	25.05	0	0.00	24.95	0.9	26,212	0.00%
2019/08/28	1.1	24.96	2.5	24.93	24.95	-1.4	26,278	-0.01%
2019/08/27	0	0.00	2.4	24.92	24.90	-2.4	26,610	-0.01%
2019/08/26	8.5	24.73	35.7	24.85	24.75	-27.2	26,731	-0.10%
2019/08/23	6	24.83	0	0.00	24.95	6	27,028	0.02%
2019/08/22	7	25.01	0	0.00	24.85	7	27,080	0.03%
2019/08/20	5	25.40	1	25.50	25.25	4	27,503	0.01%
2019/08/19	3	25.28	15	25.35	25.40	-12	27,585	-0.04%
2019/08/16	22	24.92	1	25.20	25.10	21	27,509	0.08%
2019/08/15	2	24.80	1.8	24.99	24.95	0.2	27,574	0.00%
2019/08/14	7	25.24	2	25.15	25.05	5	28,148	0.02%
2019/08/13	3	25.00	0	0.00	24.95	3	28,151	0.01%
2019/08/12	13	25.27	0	0.00	25.15	13	28,133	0.05%
2019/08/08	15.1	25.16	0	0.00	25.25	15.1	28,093	0.05%
2019/08/07	7	25.06	3	25.00	24.95	4	28,051	0.01%
2019/08/06	4	24.66	0	0.00	25.00	4	28,144	0.01%
2019/08/05	4	24.96	13	25.02	25.00	-9	27,843	-0.03%
2019/08/02	24	25.19	0	0.00	25.25	24	27,540	0.09%
2019/08/01	14.1	25.67	0.7	25.80	25.60	13.4	27,284	0.05%
2019/07/31	12	25.98	21	25.98	26.00	-9	26,895	-0.03%
2019/07/30	11	25.72	1	25.60	25.65	10	26,736	0.04%
2019/07/29	6	25.86	27	25.86	25.85	-21	26,960	-0.08%
2019/07/26	3	26.27	3	26.22	26.15	0	26,721	0.00%
2019/07/25	20	26.52	18	26.59	26.30	2	26,367	0.01%
2019/07/24	13	28.19	11	28.25	28.10	2	24,865	0.01%
2019/07/23	0	0.00	21	28.01	28.10	-21	24,492	-0.09%
2019/07/22	4	27.60	125	27.86	27.95	-121	24,260	-0.50%	大賣/鉅額交易
2019/07/18	5	27.25	5	27.25	27.20	0	23,830	0.00%
2019/07/17	4	27.20	3	27.30	27.15	1	23,844	0.00%
2019/07/16	3	27.38	10	27.45	27.35	-7	23,729	-0.03%
2019/07/15	3	27.37	60	27.28	27.50	-57	23,605	-0.24%
2019/07/12	3	27.33	4.1	27.31	27.35	-1.1	23,437	0.00%
2019/07/11	2	26.98	16	27.04	27.20	-14	23,233	-0.06%
2019/07/10	6	26.44	5	26.50	26.50	1	22,762	0.00%
2019/07/09	2	26.20	0	0.00	26.20	2	22,823	0.01%
2019/07/08	11	26.37	1	26.45	26.35	10	23,065	0.04%
2019/07/05	25	26.50	2	26.48	26.45	23	23,175	0.10%
2019/07/04	8	26.30	15	26.39	26.40	-7	23,236	-0.03%
2019/07/03	30	25.85	3	25.85	26.10	27	23,491	0.11%
2019/07/02	1	25.85	2	25.90	25.90	-1	23,672	0.00%
2019/07/01	79	26.09	22	25.90	26.00	57	23,789	0.24%
2019/06/28	62	26.02	0	0.00	26.00	62	23,488	0.26%
2019/06/27	7	26.30	1	26.30	26.35	6	23,380	0.03%
2019/06/25	3	26.35	0.1	26.55	26.45	2.9	23,461	0.01%
2019/06/24	15	26.33	0	26.60	26.50	15	23,674	0.06%
2019/06/20	0	0.00	1	26.45	26.30	-1	23,667	0.00%
2019/06/19	2	26.08	8	26.21	26.35	-6	23,701	-0.03%
2019/06/18	1	25.95	0	0.00	25.95	1	23,540	0.00%
2019/06/17	3	25.90	7	25.96	25.90	-4	23,709	-0.02%
2019/06/14	4	25.81	0	0.00	25.90	4	23,776	0.02%
2019/06/13	16	25.54	8.2	25.70	25.55	7.8	24,075	0.03%
2019/06/12	71	25.63	15	25.64	25.80	56	23,782	0.24%
2019/06/11	25	26.74	0	0.00	26.55	25	22,365	0.11%
2019/06/10	10	27.45	0	0.00	27.30	10	21,359	0.05%
2019/06/06	22	27.45	0	0.00	27.40	22	21,216	0.10%
2019/06/05	3	27.37	0	0.00	27.25	3	21,017	0.01%
2019/06/04	2	27.05	11.1	27.18	27.40	-9.1	20,989	-0.04%
2019/06/03	10	27.05	1	27.10	27.20	9	21,008	0.04%
2019/05/30	14.2	27.05	90	27.20	27.20	-75.8	20,292	-0.37%
2019/05/28	6	26.53	1	26.65	26.65	5	20,048	0.02%
2019/05/27	0	26.40	0	0.00	26.35	0	19,647	0.00%
2019/05/24	0	0.00	6	26.20	26.10	-6	19,623	-0.03%
2019/05/23	3	25.85	2	25.88	25.95	1	19,414	0.01%
2019/05/22	0	0.00	1	25.95	26.05	-1	19,294	-0.01%
2019/05/21	7	26.18	5	25.95	26.20	2	19,193	0.01%
2019/05/20	5	25.30	0	0.00	25.50	5	18,601	0.03%
2019/05/16	0	0.00	0.1	25.20	25.10	-0.1	18,606	0.00%
2019/05/15	5	25.20	1	25.20	25.15	4	18,588	0.02%
2019/05/14	2	25.00	1	25.15	25.00	1	18,916	0.01%
2019/05/09	1	25.00	0	0.00	25.00	1	18,933	0.01%
2019/05/07	1	25.05	10	25.10	25.15	-9	18,793	-0.05%
2019/05/06	1	25.00	2	25.00	25.00	-1	18,814	-0.01%
2019/05/03	4	25.28	65	25.30	25.30	-61	18,468	-0.33%
2019/05/02	76	25.45	17	25.49	25.50	59	18,253	0.32%
2019/04/30	0	0.00	1	25.35	25.35	-1	18,221	-0.01%
2019/04/29	8	25.36	5	25.33	25.40	3	18,211	0.02%
2019/04/24	6	24.33	0	0.00	24.25	6	17,982	0.03%
2019/04/23	4	24.29	0	0.00	24.25	4	17,987	0.02%
2019/04/22	0	0.00	4	24.20	24.20	-4	17,908	-0.02%
2019/04/19	0	0.00	10	24.03	24.10	-10	18,069	-0.06%
2019/04/18	2	23.95	0.3	24.00	24.00	1.7	18,171	0.01%
2019/04/17	0	0.00	1	24.00	23.95	-1	18,505	-0.01%
2019/04/16	6	23.95	0.1	23.95	23.90	5.9	18,657	0.03%
2019/04/15	1	23.80	10	23.80	24.00	-9	18,807	-0.05%
2019/04/12	6	23.76	4	23.80	23.85	2	18,693	0.01%
2019/04/11	0	0.00	5	23.85	23.90	-5	18,397	-0.03%
2019/04/10	0	0.00	1	23.95	24.00	-1	18,284	-0.01%
2019/04/09	1	23.85	2	23.95	24.00	-1	18,336	-0.01%
2019/04/08	6	23.98	1	24.00	23.95	5	18,029	0.03%
2019/04/03	5.2	23.86	0	0.00	24.00	5.2	17,704	0.03%
2019/04/02	0	0.00	12	23.93	24.00	-12	17,400	-0.07%
2019/04/01	8	23.90	5	23.80	23.85	3	17,289	0.02%
2019/03/29	50	23.50	0	0.00	23.75	50	17,047	0.29%
2019/03/28	1.9	23.49	1	23.45	23.60	0.9	16,965	0.01%
2019/03/27	15	23.49	0	0.00	23.45	15	16,785	0.09%
2019/03/26	10	23.49	0	0.00	23.55	10	16,543	0.06%
2019/03/25	3	23.43	3	23.50	23.45	0	16,759	0.00%
2019/03/22	2	23.35	5	23.55	23.60	-3	16,503	-0.02%
2019/03/21	1	23.15	3	23.25	23.35	-2	16,257	-0.01%
2019/03/20	1	23.25	33	23.16	23.30	-32	16,136	-0.20%
2019/03/19	5	23.22	10	23.21	23.30	-5	15,773	-0.03%
2019/03/18	25	23.09	19	23.07	23.10	6	15,502	0.04%
2019/03/15	1	22.40	3	22.48	22.50	-2	14,950	-0.01%
2019/03/14	10.2	22.35	0	0.00	22.35	10.2	14,889	0.07%
2019/03/13	11	22.35	10	22.35	22.40	1	15,168	0.01%
2019/03/08	10	22.05	1	22.20	22.10	9	15,446	0.06%
2019/03/06	0	0.00	2	22.15	22.20	-2	15,520	-0.01%
2019/03/04	0	0.00	1	22.10	22.15	-1	15,772	-0.01%
2019/02/27	0	0.00	1	22.10	22.10	-1	15,696	-0.01%
2019/02/26	3	22.00	1	22.00	22.00	2	15,641	0.01%
2019/02/25	2	21.85	2	21.93	22.00	0	15,615	0.00%
2019/02/21	2	21.80	0	0.00	21.80	2	15,713	0.01%
2019/02/20	1	21.70	0	0.00	21.80	1	15,837	0.01%
2019/02/19	0	0.00	2	21.70	21.60	-2	15,772	-0.01%
2019/02/15	10	21.55	0	0.00	21.55	10	15,757	0.06%
2019/02/14	1	21.85	0	0.00	21.80	1	15,741	0.01%
2019/02/13	0	0.00	5	21.95	21.90	-5	15,671	-0.03%
2019/02/11	0	0.00	5	21.45	21.45	-5	15,363	-0.03%
2019/01/30	2	21.25	13	21.35	21.35	-11	15,373	-0.07%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	0	0.00	3	21.25	21.20	-3	15,427	-0.02%
2019/01/24	5	21.04	0	0.00	21.15	5	15,386	0.03%
2019/01/23	0	0.00	0.4	21.20	21.15	-0.4	15,689	0.00%
2019/01/22	5	21.30	0	0.00	21.35	5	15,855	0.03%
2019/01/17	3	20.78	1	20.85	20.95	2	16,698	0.01%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/14	8	20.95	10	20.90	21.00	-2	17,507	-0.01%
2019/01/11	10	20.95	7	20.99	21.00	3	17,687	0.02%
2019/01/10	8	20.70	6	20.74	20.90	2	17,599	0.01%
2019/01/09	4	20.55	6	20.71	20.70	-2	17,810	-0.01%
2019/01/08	11	20.30	1	20.35	20.30	10	17,839	0.06%
2019/01/07	0	0.00	1	20.30	20.30	-1	18,123	-0.01%
2019/01/03	10	20.23	0	0.00	20.10	10	19,529	0.05%
2019/01/02	4	20.21	3	20.28	20.10	1	19,757	0.01%
2018/12/27	3	20.22	8	20.25	20.25	-5	19,989	-0.03%
2018/12/26	2	20.03	0	0.00	20.00	2	20,202	0.01%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/21	11.5	20.06	0	0.00	20.00	11.5	20,553	0.06%
2018/12/20	5	20.05	1	20.10	20.05	4	20,632	0.02%
2018/12/18	19	20.15	2	20.05	20.05	17	20,689	0.08%
2018/12/17	1	20.40	1	20.45	20.40	0	20,559	0.00%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	1	20.60	1	20.65	20.60	0	20,707	0.00%
2018/12/12	5	20.30	0	0.00	20.45	5	20,676	0.02%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	3	20.37	0	0.00	20.35	3	20,881	0.01%
2018/12/06	10	20.49	5	20.52	20.45	5	20,842	0.02%
2018/12/05	8	20.70	0	0.00	20.65	8	20,622	0.04%
2018/12/04	1	20.90	0	0.00	20.90	1	20,671	0.00%
2018/12/03	12	20.90	0	0.00	21.00	12	21,048	0.06%
2018/11/30	6	20.78	0	0.00	20.80	6	21,058	0.03%
2018/11/29	10	20.75	0	0.00	20.65	10	20,923	0.05%
2018/11/28	3	20.65	0	0.00	20.75	3	20,813	0.01%
2018/11/27	1	20.65	1	20.70	20.70	0	20,751	0.00%
2018/11/21	7	20.84	0	0.00	20.95	7	20,971	0.03%
2018/11/19	0	0.00	1	21.35	21.15	-1	20,867	0.00%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/13	2	20.90	0	0.00	21.10	2	21,146	0.01%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	2	21.20	4	21.26	21.20	-2	21,388	-0.01%
2018/11/08	2	21.20	4	21.31	21.35	-2	21,427	-0.01%
2018/11/07	0	0.00	4	21.00	21.10	-4	21,259	-0.02%
2018/11/06	0	0.00	34	20.82	20.95	-34	21,331	-0.16%
2018/11/05	0	0.00	12	20.75	20.90	-12	21,271	-0.06%
2018/11/01	0	0.00	2	20.35	20.35	-2	21,475	-0.01%
2018/10/31	0	0.00	17	20.25	20.50	-17	21,654	-0.08%
2018/10/30	2	19.95	10	19.90	19.85	-8	21,381	-0.04%
2018/10/29	26	19.72	0	0.00	19.60	26	21,457	0.12%
2018/10/26	5	19.95	1	20.00	19.85	4	21,237	0.02%
2018/10/25	40	19.90	1	19.80	19.95	39	20,989	0.19%
2018/10/24	11.2	20.20	13	20.38	20.40	-1.8	20,864	-0.01%
2018/10/23	9	20.66	0.1	20.60	20.55	8.9	20,596	0.04%
2018/10/22	17	20.94	0	0.00	20.90	17	20,634	0.08%
2018/10/19	0	0.00	9	21.10	21.20	-9	21,371	-0.04%
2018/10/18	1	21.25	0	0.00	21.30	1	21,953	0.00%
2018/10/16	3	21.33	0	0.00	21.25	3	22,707	0.01%
2018/10/15	15	21.48	16	21.49	21.50	-1	22,810	0.00%
2018/10/12	11.8	21.52	11	21.65	21.75	0.8	22,725	0.00%
2018/10/11	38	21.80	10	21.62	21.60	28	22,514	0.12%
2018/10/09	0	0.00	15	22.13	22.35	-15	21,684	-0.07%
2018/10/08	35	22.00	0	0.00	22.05	35	21,599	0.16%
2018/10/05	6	22.00	5	22.05	22.05	1	21,648	0.00%
2018/10/04	90	22.15	7	22.20	22.20	83	21,719	0.38%
2018/10/03	0	0.00	5	22.45	22.30	-5	21,664	-0.02%
2018/10/02	0	0.00	14	22.40	22.45	-14	21,800	-0.06%
2018/10/01	0	0.00	11	22.60	22.60	-11	21,737	-0.05%
2018/09/28	2	22.50	0	0.00	22.55	2	21,924	0.01%
2018/09/27	1	22.50	0	0.00	22.50	1	21,937	0.00%
2018/09/26	2	22.60	0	0.00	22.55	2	21,787	0.01%
2018/09/25	6	22.60	0	0.00	22.75	6	21,931	0.03%
2018/09/21	1	22.40	0	0.00	22.65	1	21,926	0.00%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/19	1	22.25	0	0.00	22.30	1	21,922	0.00%
2018/09/18	0	0.00	3.1	22.35	22.40	-3.1	21,967	-0.01%
2018/09/17	2	22.35	0	0.00	22.30	2	22,111	0.01%
2018/09/14	1	22.40	1.1	22.41	22.35	-0.1	23,007	0.00%
2018/09/13	0.3	22.40	1	22.40	22.40	-0.7	23,321	0.00%
2018/09/12	5	22.30	0	0.00	22.25	5	23,916	0.02%
2018/09/10	0	0.00	10	22.15	22.30	-10	24,379	-0.04%
2018/09/07	0	0.00	9	22.44	22.30	-9	24,644	-0.04%
2018/09/06	1	22.10	127	22.05	22.00	-126	24,498	-0.51%	大賣/鉅額交易
2018/09/05	1	22.30	0.2	22.35	22.25	0.8	24,306	0.00%
2018/09/04	1.3	22.46	0.6	22.50	22.45	0.8	24,389	0.00%
2018/09/03	3.1	22.40	0	0.00	22.45	3.1	24,495	0.01%
2018/08/31	2	22.40	4	22.43	22.60	-2	24,580	-0.01%
2018/08/30	0	0.00	3	22.60	22.45	-3	24,596	-0.01%
2018/08/29	5	22.50	9.1	22.50	22.60	-4.1	24,861	-0.02%
2018/08/28	0	0.00	19.2	22.41	22.45	-19.2	24,888	-0.08%
2018/08/27	0.9	22.25	0.1	22.25	22.25	0.8	24,877	0.00%
2018/08/24	1	22.25	0	0.00	22.25	1	25,024	0.00%
2018/08/23	0	0.00	7	22.36	22.35	-7	26,130	-0.03%
2018/08/22	3.9	22.27	1	22.30	22.25	2.9	26,468	0.01%
2018/08/21	0	0.00	3	21.85	22.00	-3	26,256	-0.01%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/17	0	0.00	9	21.87	21.75	-9	26,200	-0.03%
2018/08/16	0	0.00	13	21.42	21.80	-13	26,087	-0.05%
2018/08/15	2	21.75	2	21.78	21.55	0	26,034	0.00%
2018/08/14	0	0.00	3	21.67	21.70	-3	26,005	-0.01%
2018/08/13	1	21.50	10	21.56	21.60	-9	26,031	-0.03%
2018/08/09	2.6	21.90	0	0.00	21.70	2.6	25,901	0.01%
2018/08/08	0.4	22.00	5.4	21.91	21.95	-5	25,510	-0.02%
2018/08/07	6	21.82	33	21.95	21.65	-27	25,626	-0.11%
2018/08/06	2	21.40	2	21.48	21.65	0	25,757	0.00%
2018/08/03	1	21.25	2	21.30	21.30	-1	25,721	0.00%
2018/08/02	1	21.25	0	0.00	21.25	1	25,593	0.00%
2018/08/01	0	0.00	1	21.15	21.40	-1	25,543	0.00%
2018/07/31	2	21.38	1	21.30	21.35	1	25,618	0.00%
2018/07/30	3	20.90	1	21.05	21.00	2	25,488	0.01%
2018/07/27	2	20.98	0	0.00	20.95	2	25,593	0.01%
2018/07/26	100	21.02	12	20.98	21.10	88	25,359	0.35%
2018/07/25	21	22.40	29.9	22.42	22.45	-8.9	24,594	-0.04%
2018/07/24	10	22.25	0	0.00	22.35	10	24,225	0.04%
2018/07/23	1	22.05	4	22.11	22.20	-3	23,943	-0.01%
2018/07/20	0	0.00	22	21.90	21.90	-22	23,817	-0.09%
2018/07/19	3	21.80	2	21.80	21.80	1	23,401	0.00%
2018/07/13	0	0.00	3	21.73	21.80	-3	23,181	-0.01%
2018/07/12	0	0.00	11.4	21.34	21.65	-11.4	22,993	-0.05%
2018/07/11	11	21.16	20	21.18	21.25	-9	22,821	-0.04%
2018/07/10	1	21.15	0	0.00	21.15	1	22,723	0.00%
2018/07/06	1	20.85	15	20.90	20.95	-14	22,809	-0.06%
2018/07/05	5	20.90	26	21.03	20.90	-21	22,934	-0.09%
2018/07/04	0	0.00	30	21.02	20.90	-30	23,080	-0.13%
2018/07/03	10	20.98	0	0.00	20.95	10	23,244	0.04%
2018/07/02	1	21.15	0	0.00	21.05	1	23,287	0.00%
2018/06/29	0	0.00	3	21.10	21.25	-3	23,269	-0.01%
2018/06/28	13	20.87	6	20.95	20.90	7	23,018	0.03%
2018/06/26	1	21.00	0	0.00	21.10	1	22,866	0.00%
2018/06/25	0	0.00	10	21.20	21.15	-10	22,765	-0.04%
2018/06/22	3	20.92	0	0.00	20.90	3	22,187	0.01%
2018/06/21	56	21.04	20	21.18	21.05	36	21,835	0.16%
2018/06/20	7	21.19	20	21.20	21.20	-13	21,448	-0.06%
2018/06/19	22	21.35	10	21.30	21.20	12	21,255	0.06%
2018/06/15	1	21.50	10	21.45	21.50	-9	20,993	-0.04%
2018/06/14	2	21.65	2	21.53	21.40	0	20,688	0.00%
2018/06/13	10	21.85	0	0.00	21.75	10	20,651	0.05%
2018/06/12	0	0.00	1	21.90	21.95	-1	20,943	0.00%
2018/06/08	12	21.80	17	21.81	21.85	-5	20,647	-0.02%
2018/06/07	2	21.80	1	21.80	21.90	1	20,550	0.00%
2018/06/06	10	21.85	0	0.00	21.80	10	20,481	0.05%
2018/06/05	0	0.00	3.2	21.41	21.50	-3.2	20,094	-0.02%
2018/06/04	1	21.15	0	0.00	21.25	1	19,888	0.01%
2018/06/01	0	0.00	80	20.91	21.10	-80	19,806	-0.40%
2018/05/31	0	0.00	20	21.10	20.90	-20	19,617	-0.10%
2018/05/30	1	21.15	0.3	21.10	21.00	0.7	18,518	0.00%
2018/05/28	1	21.20	1	21.25	21.25	0	18,174	0.00%
2018/05/25	0	0.00	13	21.20	21.15	-13	18,447	-0.07%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/22	0.5	21.20	2	21.15	21.25	-1.5	18,789	-0.01%
2018/05/21	0.5	21.25	0	0.00	21.25	0.5	19,174	0.00%
2018/05/18	0	0.00	5	21.15	21.15	-5	19,484	-0.03%
2018/05/16	1	21.10	0	0.00	21.10	1	19,724	0.01%
2018/05/15	0	0.00	0.1	21.15	21.15	-0.1	20,236	0.00%
2018/05/14	0	0.00	2	21.25	21.20	-2	21,219	-0.01%
2018/05/11	0	0.00	20.5	20.89	20.90	-20.5	20,891	-0.10%
2018/05/08	1	20.70	0	0.00	20.70	1	20,609	0.00%
2018/05/07	0	0.00	7	20.65	20.70	-7	20,482	-0.03%
2018/05/03	8	20.60	0	0.00	20.55	8	19,964	0.04%
2018/05/02	4	20.84	4	20.90	20.85	0	19,853	0.00%
2018/04/30	3	20.98	10	20.95	21.00	-7	19,823	-0.04%
2018/04/27	3	20.60	25	20.58	20.60	-22	19,442	-0.11%
2018/04/26	0	0.00	1	20.50	20.55	-1	19,337	-0.01%
2018/04/25	0	0.00	1	20.15	20.25	-1	18,756	-0.01%
2018/04/24	1	20.25	0.7	20.25	20.25	0.3	18,750	0.00%
2018/04/23	1	20.15	0	0.00	20.15	1	18,664	0.01%
2018/04/16	1	20.05	33	20.00	20.15	-32	18,419	-0.17%
2018/04/13	1	20.20	0	0.00	20.05	1	18,429	0.01%
2018/04/12	2	19.95	6	19.95	20.10	-4	18,673	-0.02%
2018/04/11	26	20.00	7	20.00	20.00	19	18,618	0.10%
2018/04/10	0	0.00	6	19.60	19.80	-6	18,443	-0.03%
2018/04/09	42	19.49	10	19.60	19.60	32	18,617	0.17%
2018/04/03	36	19.45	0	0.00	19.45	36	18,393	0.20%
2018/04/02	3	19.53	0	0.00	19.50	3	18,244	0.02%
2018/03/31	13	19.55	3	19.55	19.55	10	18,130	0.06%
2018/03/30	1	19.55	0	0.00	19.50	1	18,148	0.01%
2018/03/29	3.2	19.50	0	0.00	19.60	3.2	18,061	0.02%
2018/03/28	3.3	19.44	1	19.45	19.50	2.3	17,940	0.01%
2018/03/26	11	19.34	0	0.00	19.35	11	17,556	0.06%
2018/03/23	41	19.37	0	0.00	19.40	41	17,404	0.24%
2018/03/22	2	19.65	77	19.60	19.60	-75	17,160	-0.44%
2018/03/20	11	19.50	0	0.00	19.50	11	17,193	0.06%
2018/03/19	10	19.45	0	0.00	19.60	10	17,095	0.06%
2018/03/16	3	19.30	0	0.00	19.30	3	16,798	0.02%
2018/03/15	4	19.40	0	0.00	19.35	4	16,415	0.02%
2018/03/14	0	0.00	12	19.46	19.45	-12	16,414	-0.07%
2018/03/13	15	19.50	1	19.50	19.55	14	16,419	0.09%
2018/03/12	1	19.45	12	19.46	19.50	-11	16,407	-0.07%
2018/03/08	10	19.35	0	0.00	19.35	10	16,711	0.06%
2018/03/06	1	19.30	0	0.00	19.35	1	17,009	0.01%
2018/03/05	1	19.35	1	19.25	19.20	0	17,229	0.00%
2018/03/02	1	19.30	36	19.31	19.35	-35	17,120	-0.20%
2018/03/01	3	19.50	0	0.00	19.40	3	17,038	0.02%
2018/02/27	0	0.00	5	19.48	19.35	-5	16,915	-0.03%
2018/02/26	0	0.00	4.3	19.43	19.50	-4.3	16,660	-0.03%
2018/02/23	10	19.35	0.7	19.35	19.30	9.3	16,730	0.06%
2018/02/21	1	19.25	13	19.27	19.30	-12	17,463	-0.07%
2018/02/12	1	18.85	2	18.85	18.80	-1	17,075	-0.01%
2018/02/09	3	18.70	0	0.00	18.70	3	16,791	0.02%
2018/02/08	4	18.86	0	0.00	18.90	4	16,543	0.02%
2018/02/07	6	18.80	1	19.00	18.65	5	16,492	0.03%
2018/02/06	21	18.69	0	0.00	18.50	21	16,036	0.13%
2018/02/05	2	19.00	0	0.00	19.10	2	14,890	0.01%
2018/02/01	2	19.25	0	0.00	19.30	2	14,743	0.01%
2018/01/31	3	19.20	0	0.00	19.20	3	14,772	0.02%
2018/01/30	3	19.30	17.4	19.35	19.30	-14.4	14,652	-0.10%
2018/01/29	4	19.40	0	0.00	19.50	4	14,592	0.03%
2018/01/26	3	19.35	1	19.40	19.45	2	14,560	0.01%
2018/01/24	25	19.34	1	19.35	19.45	24	14,371	0.17%
2018/01/23	8	19.46	1	19.45	19.55	7	14,207	0.05%
2018/01/22	2	19.50	0	0.00	19.60	2	14,192	0.01%
2018/01/19	10	19.50	0	0.00	19.60	10	14,125	0.07%
2018/01/18	0	0.00	5	19.55	19.55	-5	14,103	-0.04%
2018/01/17	6	19.40	0.9	19.50	19.50	5.1	14,104	0.04%
2018/01/16	0	0.00	6	19.50	19.45	-6	13,944	-0.04%
2018/01/15	3	19.50	10	19.45	19.50	-7	13,804	-0.05%
2018/01/12	7	19.46	0.7	19.50	19.50	6.3	13,625	0.05%
2018/01/11	5	19.50	0	0.00	19.55	5	13,433	0.04%
2018/01/10	10	19.50	7.1	19.51	19.60	2.9	13,576	0.02%
2018/01/09	0.3	19.50	3	19.55	19.60	-2.7	13,486	-0.02%
2018/01/08	7	19.55	137	19.37	19.60	-130	13,493	-0.96%	大賣/鉅額交易
2018/01/05	0	0.00	91	19.29	19.35	-91	13,108	-0.69%
2018/01/04	1	19.30	101	19.25	19.30	-100	13,178	-0.76%	大賣/
2018/01/03	0	0.00	68	19.10	19.35	-68	13,256	-0.51%