玉山金 (2884)-兆豐-來福券商分點個股進出

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
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3162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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/05/03	15	27.65	1	27.60	27.60	14	24,200	0.06%
2024/05/02	0	0.00	2	27.75	27.45	-2	24,077	-0.01%
2024/04/30	10.1	27.60	0.1	27.70	27.40	10	24,007	0.04%
2024/04/29	2.1	27.52	70.4	27.59	27.65	-68.3	23,856	-0.29%
2024/04/25	0.3	27.00	2	27.08	27.15	-1.7	23,519	-0.01%
2024/04/24	6.4	27.21	1	27.35	27.05	5.4	23,463	0.02%
2024/04/23	0	0.00	25.6	27.24	27.20	-25.6	23,582	-0.11%
2024/04/22	0.5	27.00	23	26.96	27.05	-22.5	23,508	-0.10%
2024/04/19	12	26.57	41	26.60	26.55	-29	23,286	-0.12%
2024/04/18	20	26.90	2.1	26.52	27.00	17.9	22,782	0.08%
2024/04/17	18	26.35	4.2	26.40	26.50	13.8	22,603	0.06%
2024/04/16	66	26.55	15.1	26.66	26.30	51	22,238	0.23%
2024/04/15	0.2	27.05	2	27.10	27.05	-1.8	21,578	-0.01%
2024/04/12	1.3	27.05	14.2	27.10	27.10	-12.9	21,487	-0.06%
2024/04/11	72	27.15	0.2	27.15	27.25	71.8	21,342	0.34%
2024/04/10	2.1	27.22	21	27.16	27.15	-18.9	21,272	-0.09%
2024/04/09	0.3	27.15	1	27.15	27.30	-0.7	21,201	0.00%
2024/04/08	1.6	27.10	0	0.00	27.15	1.6	21,091	0.01%
2024/04/03	20	26.96	0	0.00	26.90	20	20,964	0.10%
2024/04/02	47	27.24	0	0.00	27.30	47	20,732	0.23%
2024/04/01	1	27.30	32.1	27.25	27.35	-31.1	20,725	-0.15%
2024/03/29	11	27.16	4	27.30	27.25	7	20,636	0.03%
2024/03/28	1	27.15	0	0.00	27.15	1	20,438	0.00%
2024/03/27	2	27.15	11	27.26	27.20	-9	20,255	-0.04%
2024/03/26	5	27.28	56.3	27.25	27.35	-51.3	20,157	-0.25%
2024/03/25	11	27.03	0.4	27.01	27.05	10.6	19,831	0.05%
2024/03/22	22.1	27.07	5.2	27.10	27.10	16.9	19,769	0.09%
2024/03/21	0.4	26.70	13.2	26.79	26.75	-12.8	19,355	-0.07%
2024/03/20	1	26.55	7.2	26.46	26.50	-6.2	19,372	-0.03%
2024/03/19	4	26.49	8.1	26.60	26.55	-4.1	19,384	-0.02%
2024/03/18	11	26.58	11.3	26.45	26.50	-0.3	19,138	0.00%
2024/03/15	4.5	26.07	53	26.19	26.20	-48.5	18,545	-0.26%
2024/03/14	3.8	26.07	38	25.98	26.05	-34.2	17,906	-0.19%
2024/03/13	53	25.55	60	25.70	25.70	-7	17,429	-0.04%
2024/03/12	1	25.60	2	25.60	25.65	-1	17,248	-0.01%
2024/03/11	4	25.35	6	25.46	25.50	-2	17,255	-0.01%
2024/03/08	3.2	25.30	4	25.31	25.30	-0.8	17,111	0.00%
2024/03/07	33	25.30	10	25.34	25.40	23	16,848	0.14%
2024/03/06	5.6	25.39	10	25.35	25.40	-4.4	16,754	-0.03%
2024/03/05	6.4	25.39	2	25.35	25.30	4.4	17,078	0.03%
2024/03/04	6	25.35	6	25.36	25.35	0	17,106	0.00%
2024/03/01	0.8	25.30	9.8	25.22	25.35	-9	17,143	-0.05%
2024/02/29	6.2	25.24	60.8	25.29	25.25	-54.6	17,045	-0.32%
2024/02/27	90.5	25.04	10.2	25.03	25.10	80.3	16,349	0.49%
2024/02/26	13.5	24.35	2.6	24.32	24.35	10.9	15,680	0.07%
2024/02/23	18	24.44	15	24.49	24.40	3	15,393	0.02%
2024/02/22	32.3	24.55	1.9	24.60	24.50	30.4	15,548	0.20%
2024/02/21	21	24.60	19	24.70	24.65	2	15,462	0.01%
2024/02/20	12	24.76	7	24.80	24.75	5	15,474	0.03%
2024/02/19	6.2	24.73	3	24.75	24.80	3.2	15,942	0.02%
2024/02/16	14	24.61	0	0.00	24.65	14	16,164	0.09%
2024/02/15	34	24.69	5	24.75	24.65	29	16,245	0.18%
2024/02/05	15	24.53	1	24.55	24.50	14	16,018	0.09%
2024/02/02	1.8	24.82	0	0.00	24.85	1.8	15,635	0.01%
2024/02/01	2.5	24.81	3	24.82	24.90	-0.5	15,583	0.00%
2024/01/31	1.4	24.73	3	24.75	24.75	-1.6	15,622	-0.01%
2024/01/30	2	24.80	2	24.83	24.75	0	15,642	0.00%
2024/01/29	31.7	24.95	12	24.95	25.00	19.7	15,754	0.13%
2024/01/26	3	24.80	1	24.70	24.85	2	15,870	0.01%
2024/01/25	2	24.60	0.1	24.70	24.65	1.9	15,891	0.01%
2024/01/24	13	24.63	0	0.00	24.65	13	15,832	0.08%
2024/01/23	6	24.62	0.6	24.70	24.65	5.4	15,780	0.03%
2024/01/22	11	24.70	0	0.00	24.55	11	15,738	0.07%
2024/01/19	7	24.61	1.2	24.78	24.70	5.8	15,569	0.04%
2024/01/18	2	24.58	2	24.65	24.55	0	15,506	0.00%
2024/01/17	3.3	24.76	0	0.00	24.60	3.3	15,396	0.02%
2024/01/16	61.2	25.09	0	0.00	25.00	61.2	15,148	0.40%
2024/01/15	1	25.35	0	0.00	25.40	1	14,957	0.01%
2024/01/12	1	25.30	2	25.35	25.35	-1	15,170	-0.01%
2024/01/11	1	25.45	0	0.00	25.40	1	15,220	0.01%
2024/01/10	0.8	25.54	0	0.00	25.40	0.8	15,145	0.01%
2024/01/09	7.2	25.61	0	0.00	25.50	7.2	15,226	0.05%
2024/01/08	15.6	25.84	0.2	25.80	25.80	15.4	15,229	0.10%
2024/01/05	1	25.70	0	0.00	25.65	1	15,177	0.01%
2024/01/04	0	0.00	3	25.65	25.70	-3	15,318	-0.02%
2024/01/03	0.3	25.65	0	0.00	25.60	0.3	15,632	0.00%
2024/01/02	21	25.80	0	0.00	25.90	21	15,580	0.13%
2023/12/29	0	0.00	2.2	25.80	25.80	-2.2	15,639	-0.01%
2023/12/28	2	25.65	2	25.80	25.80	0	15,982	0.00%
2023/12/27	0.2	25.60	7.2	25.58	25.70	-7	15,958	-0.04%
2023/12/26	0	0.00	2	25.45	25.50	-2	15,869	-0.01%
2023/12/25	3	25.33	3	25.38	25.35	0	15,844	0.00%
2023/12/22	3	25.30	3	25.40	25.40	0	15,902	0.00%
2023/12/21	6	25.30	5	25.30	25.40	1	15,928	0.01%
2023/12/19	0	0.00	3	25.50	25.50	-3	15,759	-0.02%
2023/12/18	0	0.00	8	25.60	25.65	-8	15,928	-0.05%
2023/12/15	0	0.00	7.6	25.79	25.70	-7.6	16,006	-0.05%
2023/12/14	0	0.00	8	25.58	25.75	-8	15,631	-0.05%
2023/12/13	1	25.45	1	25.45	25.45	0	15,320	0.00%
2023/12/12	1.3	25.46	4.3	25.59	25.50	-2.9	15,780	-0.02%
2023/12/11	1.5	25.49	3	25.57	25.60	-1.5	15,935	-0.01%
2023/12/08	120	25.55	4.2	25.58	25.60	115.8	15,933	0.73%	大買/鉅額交易
2023/12/07	0	0.00	2	25.45	25.50	-2	15,995	-0.01%
2023/12/06	0.7	25.40	107.3	25.59	25.55	-106.5	16,053	-0.66%	大賣/鉅額交易
2023/12/05	0.5	25.30	4	25.30	25.45	-3.5	15,903	-0.02%
2023/12/04	8.7	25.18	0	0.00	25.25	8.7	15,964	0.05%
2023/12/01	3	25.32	81.1	25.20	25.25	-78.1	16,050	-0.49%
2023/11/30	1.1	25.60	21	25.60	25.60	-19.9	15,938	-0.12%
2023/11/29	0	0.00	10.2	25.65	25.55	-10.2	15,390	-0.07%
2023/11/28	0.2	25.60	10	25.60	25.70	-9.8	15,247	-0.06%
2023/11/27	0	0.00	1.1	25.45	25.35	-1.1	15,485	-0.01%
2023/11/24	1	25.50	1.4	25.49	25.50	-0.4	15,446	0.00%
2023/11/22	1	25.55	6.1	25.65	25.50	-5.1	15,421	-0.03%
2023/11/21	26	25.60	23	25.65	25.70	3	15,392	0.02%
2023/11/20	1.4	25.10	3	25.15	25.20	-1.6	15,160	-0.01%
2023/11/17	7	25.20	16	25.06	25.15	-9	15,128	-0.06%
2023/11/16	0	0.00	96	24.86	25.15	-96	15,028	-0.64%
2023/11/15	21	24.50	21	24.65	24.60	0	14,492	0.00%
2023/11/14	2	24.45	2.7	24.50	24.50	-0.7	14,218	0.00%
2023/11/13	54.2	24.55	0	0.00	24.50	54.2	14,179	0.38%
2023/11/10	1.2	24.52	1	24.50	24.50	0.2	14,489	0.00%
2023/11/09	230	24.50	0	0.00	24.45	230	14,577	1.58%	大買/鉅額交易
2023/11/08	100	24.50	105	24.51	24.55	-5	14,809	-0.03%	大賣/
2023/11/07	0.4	24.50	0.2	24.45	24.50	0.2	14,679	0.00%
2023/11/06	0.6	24.55	8.4	24.60	24.55	-7.8	14,703	-0.05%
2023/11/03	2.2	24.38	0.2	24.37	24.35	2	14,523	0.01%
2023/11/02	2	24.15	27	24.17	24.15	-25	14,579	-0.17%
2023/11/01	3	23.85	1	23.90	23.85	2	14,552	0.01%
2023/10/31	3	23.82	0.5	23.95	23.85	2.5	14,678	0.02%
2023/10/30	11.2	23.86	0.7	24.00	23.85	10.5	14,894	0.07%
2023/10/26	13.1	23.85	0	0.00	23.80	13.1	15,070	0.09%
2023/10/25	1	24.00	0.2	23.95	23.95	0.8	15,050	0.01%
2023/10/24	5	23.96	1	24.00	23.95	4	15,626	0.03%
2023/10/23	3.1	23.92	0	0.00	24.05	3.1	16,228	0.02%
2023/10/20	3.1	23.99	1	24.00	24.00	2.1	16,482	0.01%
2023/10/18	2	24.40	0	0.00	24.50	2	16,613	0.01%
2023/10/17	0	0.00	16.6	24.69	24.70	-16.6	16,772	-0.10%
2023/10/13	0.1	24.65	3	24.60	24.65	-2.9	16,874	-0.02%
2023/10/12	1.2	24.68	25	24.66	24.75	-23.8	17,048	-0.14%
2023/10/11	0.4	24.43	11	24.37	24.60	-10.6	17,071	-0.06%
2023/10/06	0.9	24.07	1	24.10	24.20	-0.1	16,857	0.00%
2023/10/05	2	24.05	0	0.00	24.00	2	16,946	0.01%
2023/10/04	22.9	23.83	7	24.00	23.80	15.9	16,918	0.09%
2023/10/03	0.3	24.15	0	0.00	24.10	0.3	16,657	0.00%
2023/10/02	12	24.24	6	24.25	24.15	6	16,730	0.04%
2023/09/28	0.2	24.25	5	24.20	24.25	-4.8	17,234	-0.03%
2023/09/27	5.1	24.15	0	0.00	24.15	5.1	17,375	0.03%
2023/09/26	5.3	24.10	6	24.20	24.15	-0.7	17,441	0.00%
2023/09/25	0.1	24.25	9.9	24.27	24.30	-9.8	17,418	-0.06%
2023/09/22	9.6	24.14	5	24.20	24.10	4.6	17,676	0.03%
2023/09/21	22.7	24.09	3.5	24.11	24.05	19.2	17,755	0.11%
2023/09/20	1.1	24.36	2	24.38	24.35	-0.9	17,558	-0.01%
2023/09/19	0	0.00	7	24.46	24.45	-7	17,476	-0.04%
2023/09/15	3	24.38	0	0.00	24.40	3	17,710	0.02%
2023/09/14	23	24.47	20	24.60	24.80	3	17,220	0.02%
2023/09/13	1	24.30	11.1	24.26	24.30	-10.1	17,044	-0.06%
2023/09/12	13.9	24.15	1.1	24.15	24.25	12.8	17,281	0.07%
2023/09/11	6.7	24.16	4.7	24.19	24.15	2	17,201	0.01%
2023/09/08	4.7	24.22	0	0.00	24.20	4.7	17,161	0.03%
2023/09/07	14.4	24.29	5.6	24.26	24.20	8.8	17,201	0.05%
2023/09/06	17	24.39	2	24.40	24.35	15	17,154	0.09%
2023/09/05	3.4	24.53	2	24.55	24.50	1.4	17,051	0.01%
2023/09/04	0	0.00	3	24.63	24.60	-3	17,088	-0.02%
2023/09/01	2.4	24.58	7	24.65	24.55	-4.6	17,206	-0.03%
2023/08/31	19.1	24.68	0	0.00	24.45	19.1	17,334	0.11%
2023/08/30	12.7	24.85	4	24.82	24.80	8.7	17,105	0.05%
2023/08/29	0.6	24.65	5	24.55	24.60	-4.4	17,267	-0.03%
2023/08/28	5	24.60	0.8	24.55	24.50	4.2	17,312	0.02%
2023/08/25	24.2	24.42	1	24.45	24.35	23.2	17,853	0.13%
2023/08/24	2.2	24.45	38	24.40	24.40	-35.8	17,935	-0.20%
2023/08/23	4.1	24.59	20	24.59	24.55	-15.9	17,763	-0.09%
2023/08/22	14	24.65	0	0.00	24.65	14	17,798	0.08%
2023/08/21	8.2	24.80	27	24.84	24.85	-18.8	17,833	-0.11%
2023/08/18	5	24.69	4	24.64	24.60	1	17,896	0.01%
2023/08/17	6	24.54	1	24.60	24.50	5	17,943	0.03%
2023/08/16	17.8	24.59	0	0.00	24.55	17.8	17,968	0.10%
2023/08/15	9.8	25.07	0	0.00	25.00	9.8	18,074	0.05%
2023/08/14	8.2	25.41	6.2	25.37	25.35	2	18,157	0.01%
2023/08/11	0.2	25.80	18	25.71	25.70	-17.8	18,303	-0.10%
2023/08/10	0.4	25.87	0	0.00	25.85	0.4	18,654	0.00%
2023/08/09	3.2	25.66	2	25.70	25.90	1.2	18,587	0.01%
2023/08/08	37.2	25.61	0	0.00	25.60	37.2	18,629	0.20%
2023/08/07	5.7	25.67	5	25.70	25.75	0.7	18,521	0.00%
2023/08/04	1	25.55	2	25.55	25.55	-1	19,029	-0.01%
2023/08/02	3.2	25.68	0	0.00	25.65	3.2	19,034	0.02%
2023/08/01	1.1	25.91	0	0.00	25.95	1.1	18,926	0.01%
2023/07/31	18	25.93	0	0.00	25.85	18	18,911	0.10%
2023/07/28	2.2	25.91	2	25.95	25.95	0.2	18,840	0.00%
2023/07/27	8.2	25.96	19	25.99	26.00	-10.8	19,073	-0.06%
2023/07/26	0.6	26.90	46.6	26.79	26.95	-45.9	18,746	-0.24%
2023/07/25	3	26.52	18	26.50	26.55	-15	18,198	-0.08%
2023/07/24	2	26.33	5.2	26.30	26.25	-3.2	17,976	-0.02%
2023/07/21	7.7	26.54	6.2	26.56	26.45	1.5	17,922	0.01%
2023/07/20	3	26.51	11	26.55	26.60	-8	17,686	-0.05%
2023/07/19	12	26.47	2	26.40	26.45	10	17,536	0.06%
2023/07/18	1	26.35	20.4	26.36	26.45	-19.3	17,454	-0.11%
2023/07/17	13	26.40	7.1	26.36	26.45	5.9	17,439	0.03%
2023/07/14	1	26.20	40	26.23	26.30	-39	17,330	-0.23%
2023/07/13	4	26.01	7.1	26.05	26.00	-3.1	17,212	-0.02%
2023/07/11	10.2	25.73	0	0.00	25.80	10.2	17,178	0.06%
2023/07/10	8.1	25.54	12	25.34	25.45	-3.9	17,133	-0.02%
2023/07/07	16.4	25.47	17.1	25.47	25.55	-0.7	17,090	0.00%
2023/07/06	8.1	25.96	2	25.80	25.80	6.1	17,046	0.04%
2023/07/05	6	26.11	4.4	26.12	26.15	1.6	16,503	0.01%
2023/07/04	4	25.98	3	26.05	26.05	1	16,516	0.01%
2023/07/03	3	26.17	25	26.34	26.20	-22	17,050	-0.13%
2023/06/30	2.2	26.02	6	25.92	26.05	-3.8	17,383	-0.02%
2023/06/29	2	25.98	0	0.00	25.95	2	17,356	0.01%
2023/06/28	1.2	26.07	2	26.10	26.10	-0.8	17,343	0.00%
2023/06/27	2.6	26.24	12.6	26.20	26.20	-10	17,375	-0.06%
2023/06/26	8	26.35	0	0.00	26.35	8	17,445	0.05%
2023/06/21	22.5	26.31	11	26.37	26.40	11.5	17,372	0.07%
2023/06/20	6.5	26.21	1	26.25	26.30	5.5	17,509	0.03%
2023/06/19	2	26.10	1	26.10	26.30	1	17,602	0.01%
2023/06/16	18	26.33	2	26.35	26.20	16	17,763	0.09%
2023/06/15	2.2	26.20	0	0.00	26.25	2.2	17,695	0.01%
2023/06/14	0	0.00	1.1	26.30	26.25	-1.1	18,005	-0.01%
2023/06/13	75	26.25	0	0.00	26.30	75	18,799	0.40%
2023/06/12	3.4	26.31	80	26.15	26.20	-76.6	18,972	-0.40%
2023/06/09	1	26.50	1	26.60	26.50	0	19,209	0.00%
2023/06/08	7	26.51	3	26.50	26.60	4	19,690	0.02%
2023/06/07	3	26.58	1.2	26.60	26.70	1.8	20,013	0.01%
2023/06/06	1.6	26.55	23.5	26.65	26.55	-21.9	20,186	-0.11%
2023/06/05	11.5	26.43	7	26.34	26.35	4.5	20,288	0.02%
2023/06/02	3.5	26.04	4.2	26.06	26.00	-0.7	20,283	0.00%
2023/06/01	4	25.88	0	0.00	25.85	4	20,341	0.02%
2023/05/31	10	25.90	0	0.00	25.90	10	20,433	0.05%
2023/05/30	2	26.00	9	26.00	25.90	-7	20,093	-0.03%
2023/05/29	1.7	25.86	0	0.00	25.80	1.7	20,295	0.01%
2023/05/26	12	25.89	0	0.00	25.75	12	21,019	0.06%
2023/05/25	40	25.90	0	0.00	25.80	40	21,338	0.19%
2023/05/24	1	25.95	0	0.00	26.10	1	21,844	0.00%
2023/05/23	1	26.10	1	26.10	26.10	0	24,309	0.00%
2023/05/22	3	26.23	12.6	26.22	26.20	-9.6	24,670	-0.04%
2023/05/19	4	26.16	56.1	26.26	26.30	-52.1	24,822	-0.21%
2023/05/18	2.1	25.92	55.2	25.98	26.00	-53.1	24,535	-0.22%
2023/05/17	1.3	25.85	8	25.86	25.90	-6.7	24,518	-0.03%
2023/05/16	1	25.55	31.3	25.58	25.70	-30.2	24,504	-0.12%
2023/05/15	4	25.19	4	25.23	25.30	0	24,649	0.00%
2023/05/12	4	25.20	4.5	25.28	25.25	-0.5	24,732	0.00%
2023/05/11	17.3	25.41	4	25.40	25.45	13.3	24,717	0.05%
2023/05/10	0.2	25.35	25.1	25.43	25.50	-24.9	24,967	-0.10%
2023/05/09	3	25.00	2.8	25.05	25.05	0.2	24,612	0.00%
2023/05/08	17.6	24.98	7.2	25.01	24.95	10.4	24,684	0.04%
2023/05/05	3	24.90	3.4	24.91	24.95	-0.4	24,564	0.00%
2023/05/04	5	24.85	12	24.85	24.90	-7	24,734	-0.03%
2023/05/03	4.1	24.71	52.8	24.78	24.80	-48.7	24,849	-0.20%
2023/05/02	7	24.71	0	0.00	24.90	7	25,028	0.03%
2023/04/28	0.3	24.86	1	24.90	24.95	-0.7	25,602	0.00%
2023/04/27	5.2	24.71	11	24.85	24.80	-5.8	25,915	-0.02%
2023/04/26	8	24.83	12	24.95	24.95	-4	26,074	-0.02%
2023/04/25	12	24.98	2	24.90	24.95	10	26,059	0.04%
2023/04/24	1	24.80	5	24.82	25.00	-4	26,186	-0.02%
2023/04/21	21.1	24.84	6	24.87	24.85	15.1	26,318	0.06%
2023/04/20	6	24.90	3	24.93	24.90	3	26,408	0.01%
2023/04/19	10	25.06	2	25.05	25.05	8	26,893	0.03%
2023/04/18	2.2	25.23	9	25.22	25.30	-6.8	26,824	-0.03%
2023/04/17	13	25.21	0	0.00	25.25	13	26,845	0.05%
2023/04/14	9.1	25.32	7	25.37	25.45	2.1	26,928	0.01%
2023/04/13	6	25.19	1	25.30	25.30	5	26,870	0.02%
2023/04/11	1.2	25.12	18	25.18	25.25	-16.8	26,870	-0.06%
2023/04/10	15.3	24.92	3	24.97	25.00	12.3	26,754	0.05%
2023/04/07	36	25.00	19	25.22	25.00	17	26,718	0.06%
2023/04/06	8.1	25.26	52	25.48	25.45	-43.9	26,524	-0.17%
2023/03/31	17	25.19	30	25.18	25.30	-13	25,953	-0.05%
2023/03/30	10.5	24.95	17	24.95	25.00	-6.5	25,577	-0.03%
2023/03/29	1	24.90	10	24.89	24.90	-9	25,366	-0.04%
2023/03/28	2.2	24.77	3	24.73	24.80	-0.8	25,574	0.00%
2023/03/27	3	24.67	3	24.72	24.70	0	25,631	0.00%
2023/03/24	1	24.55	1	24.70	24.70	0	25,780	0.00%
2023/03/23	2	24.50	26	24.51	24.65	-24	25,780	-0.09%
2023/03/22	2.2	24.30	26	24.38	24.45	-23.8	25,746	-0.09%
2023/03/21	6.6	24.02	1	24.05	23.95	5.6	25,969	0.02%
2023/03/20	3.1	23.67	0	0.00	23.75	3.1	25,940	0.01%
2023/03/17	14	23.65	0	0.00	23.70	14	25,820	0.05%
2023/03/16	50.8	23.58	0	0.00	23.55	50.8	25,737	0.20%
2023/03/15	9.5	24.09	1	24.05	24.00	8.5	25,346	0.03%
2023/03/14	12.2	24.07	2	24.08	24.05	10.2	25,227	0.04%
2023/03/13	44.3	24.22	31	24.30	24.35	13.3	24,999	0.05%
2023/03/10	31.9	24.61	6	24.63	24.55	25.9	24,830	0.10%
2023/03/09	41	24.82	7	24.84	24.85	34	24,730	0.14%
2023/03/08	6.1	24.96	10	25.00	25.00	-3.9	25,046	-0.02%
2023/03/07	5.3	24.92	1	24.85	25.00	4.3	25,186	0.02%
2023/03/06	0.9	24.85	1	24.80	24.85	-0.1	25,275	0.00%
2023/03/03	15	24.72	0	0.00	24.65	15	25,394	0.06%
2023/03/02	4.1	24.65	1.5	24.75	24.70	2.6	25,413	0.01%
2023/03/01	15.2	24.77	0	0.00	24.80	15.2	25,464	0.06%
2023/02/24	5	24.89	1	24.95	24.95	4	25,274	0.02%
2023/02/23	10.1	24.92	3	24.97	24.95	7.1	24,712	0.03%
2023/02/22	32.5	24.79	39	24.75	24.90	-6.5	24,520	-0.03%
2023/02/21	116.6	24.67	237	24.65	24.75	-120.4	24,211	-0.50%	大買/大賣/鉅額交易
2023/02/20	29	25.93	44.5	25.82	26.00	-15.5	22,032	-0.07%
2023/02/17	9	25.34	3	25.37	25.40	6	22,020	0.03%
2023/02/16	6	25.12	6	25.18	25.10	0	22,302	0.00%
2023/02/15	13	25.05	7	25.14	25.05	6	22,859	0.03%
2023/02/14	8.6	25.27	15.9	25.27	25.25	-7.2	22,744	-0.03%
2023/02/13	11.2	24.88	36.5	25.14	25.20	-25.3	22,744	-0.11%
2023/02/10	12.2	24.65	3	24.57	24.70	9.2	22,403	0.04%
2023/02/09	51	24.65	25	24.60	24.60	26	22,403	0.12%
2023/02/08	37.3	24.56	5	24.60	24.50	32.3	22,448	0.14%
2023/02/07	16.1	24.45	6	24.57	24.40	10.1	22,204	0.05%
2023/02/06	9.6	24.58	12	24.58	24.50	-2.4	22,109	-0.01%
2023/02/03	13.3	24.71	0	0.00	24.70	13.3	21,991	0.06%
2023/02/02	5	24.66	3	24.67	24.65	2	22,066	0.01%
2023/02/01	4.5	24.65	0	0.00	24.65	4.5	21,983	0.02%
2023/01/31	5	24.59	1	24.55	24.50	4	22,091	0.02%
2023/01/30	23.3	24.59	20.1	24.83	24.90	3.2	21,892	0.01%
2023/01/17	16.8	24.29	2.2	24.24	24.15	14.6	21,493	0.07%
2023/01/16	1	24.50	0	0.00	24.45	1	21,542	0.00%
2023/01/12	4.3	24.14	0	0.00	24.05	4.3	22,253	0.02%
2023/01/11	4.7	24.31	1	24.35	24.20	3.7	22,618	0.02%
2023/01/10	3	24.42	5	24.35	24.50	-2	23,176	-0.01%
2023/01/09	0	0.00	18	24.46	24.60	-18	23,482	-0.08%
2023/01/06	2.9	23.97	9	23.99	23.95	-6.1	23,520	-0.03%
2023/01/05	0	0.00	2.5	23.99	24.00	-2.5	24,293	-0.01%
2023/01/04	25	23.84	0	0.00	23.80	25	24,469	0.10%
2023/01/03	12.2	23.98	0	0.00	24.00	12.2	24,994	0.05%
2022/12/29	5.2	23.93	11.1	24.05	24.10	-5.9	25,674	-0.02%
2022/12/28	4.2	24.08	1	24.10	24.05	3.2	25,844	0.01%
2022/12/27	0.2	24.25	3	24.28	24.30	-2.8	26,088	-0.01%
2022/12/26	0.4	24.25	3	24.22	24.15	-2.6	26,483	-0.01%
2022/12/23	2	24.10	0	0.00	24.10	2	26,908	0.01%
2022/12/22	1.6	24.27	1	24.25	24.35	0.6	27,330	0.00%
2022/12/21	12	24.08	11	24.00	24.10	1	27,681	0.00%
2022/12/20	18.2	24.04	12	24.07	24.00	6.2	27,990	0.02%
2022/12/19	21.1	24.09	5	24.30	24.30	16.1	28,030	0.06%
2022/12/16	2.2	24.35	0	0.00	24.25	2.2	28,079	0.01%
2022/12/15	7	24.50	1	24.55	24.60	6	28,313	0.02%
2022/12/14	5	24.65	10	24.62	24.65	-5	28,358	-0.02%
2022/12/13	9.2	24.33	0	0.00	24.20	9.2	28,309	0.03%
2022/12/12	8.2	24.39	7	24.48	24.55	1.2	27,953	0.00%
2022/12/09	10	24.55	3	24.68	24.65	7	28,309	0.02%
2022/12/08	5	24.25	0	0.00	24.65	5	28,421	0.02%
2022/12/07	0	0.00	10	24.36	24.40	-10	28,384	-0.04%
2022/12/06	3.3	24.21	5.6	24.24	24.20	-2.2	28,176	-0.01%
2022/12/05	204	24.45	6.1	24.40	24.25	197.9	28,230	0.70%	大買/鉅額交易
2022/12/02	23	24.27	12	24.43	24.15	11	28,164	0.04%
2022/12/01	45.5	24.78	0.1	24.75	24.60	45.4	28,065	0.16%
2022/11/30	15.1	24.67	22	24.67	24.80	-6.9	27,907	-0.02%
2022/11/29	19.3	24.32	48	24.28	24.50	-28.7	27,597	-0.10%
2022/11/28	9.4	23.82	0.1	24.10	24.10	9.3	27,285	0.03%
2022/11/25	10.1	23.96	2	24.00	24.15	8.1	27,359	0.03%
2022/11/24	5	24.20	22.7	24.17	24.25	-17.7	27,342	-0.06%
2022/11/23	17	23.85	2	24.00	24.00	15	27,320	0.05%
2022/11/22	1.1	23.70	5	23.75	23.75	-4	27,186	-0.01%
2022/11/21	14.2	23.52	0	0.00	23.75	14.2	27,053	0.05%
2022/11/18	17.1	23.52	0	0.00	23.70	17.1	26,863	0.06%
2022/11/17	22.9	23.68	6	23.63	23.75	16.9	26,730	0.06%
2022/11/16	14.1	23.95	7	24.05	24.00	7.1	26,587	0.03%
2022/11/15	12.1	24.12	2	24.20	24.20	10.1	26,305	0.04%
2022/11/14	16.1	23.97	1	24.00	24.05	15.1	25,900	0.06%
2022/11/11	17	23.79	16.7	23.82	24.00	0.3	25,449	0.00%
2022/11/10	5.1	23.26	0	0.00	23.20	5.1	24,852	0.02%
2022/11/09	14.4	23.42	72.6	23.46	23.45	-58.2	24,785	-0.23%
2022/11/08	72	23.40	0	0.00	23.50	72	24,490	0.29%
2022/11/07	1.1	23.38	2	23.40	23.50	-0.9	24,427	0.00%
2022/11/04	14	22.98	0	0.00	23.05	14	24,457	0.06%
2022/11/03	28	23.05	0	0.00	23.05	28	24,429	0.11%
2022/11/02	7	23.24	0	0.00	23.25	7	24,583	0.03%
2022/11/01	8	23.41	0	0.00	23.40	8	24,560	0.03%
2022/10/31	1.1	23.35	0	0.00	23.20	1.1	24,549	0.00%
2022/10/28	1	23.00	1	23.20	23.15	0	24,458	0.00%
2022/10/27	6.1	23.17	2.7	23.40	23.10	3.4	24,668	0.01%
2022/10/26	0	0.00	13	22.97	23.20	-13	24,592	-0.05%
2022/10/25	1	22.60	0	0.00	22.80	1	24,368	0.00%
2022/10/24	3.5	22.79	6	22.81	22.85	-2.5	24,346	-0.01%
2022/10/21	12	22.83	8	23.09	22.95	4	24,367	0.02%
2022/10/20	26.2	22.38	2	22.30	22.55	24.2	24,420	0.10%
2022/10/19	40.1	22.77	5	22.61	22.50	35.1	24,148	0.15%
2022/10/18	54.7	23.01	1	22.85	23.00	53.7	24,006	0.22%
2022/10/17	149.8	23.04	5	23.19	23.10	144.8	23,675	0.61%	大買/鉅額交易
2022/10/14	31.5	23.65	0	0.00	23.55	31.5	23,619	0.13%
2022/10/13	136.1	23.99	31	24.10	23.75	105.1	23,349	0.45%	大買/鉅額交易
2022/10/12	10.8	24.30	12	24.22	24.60	-1.2	22,797	-0.01%
2022/10/11	56.7	24.59	0	0.00	24.40	56.7	22,867	0.25%
2022/10/07	20	25.33	0	0.00	25.30	20	22,305	0.09%
2022/10/06	25.1	25.25	6	25.34	25.45	19.1	22,453	0.09%
2022/10/05	28.5	25.30	0	0.00	25.25	28.5	22,312	0.13%
2022/10/04	16.6	25.38	0	0.00	25.30	16.6	22,603	0.07%
2022/10/03	8.3	25.42	5.3	25.36	25.35	3	23,041	0.01%
2022/09/30	8.3	25.88	5	25.81	25.75	3.3	22,887	0.01%
2022/09/29	8	26.01	0	0.00	26.10	8	22,759	0.04%
2022/09/28	3.1	26.12	0	0.00	26.10	3.1	22,658	0.01%
2022/09/27	4.5	26.16	13.4	26.25	26.15	-8.9	22,376	-0.04%
2022/09/26	11	26.47	2	26.50	26.35	9	22,217	0.04%
2022/09/23	11.3	26.81	0	0.00	26.75	11.3	22,276	0.05%
2022/09/22	15.6	26.86	42	26.79	26.80	-26.4	22,245	-0.12%
2022/09/21	1.3	27.32	0	0.00	27.30	1.3	21,945	0.01%
2022/09/20	3.5	27.39	0.2	27.45	27.40	3.3	21,898	0.02%
2022/09/16	6	27.45	0.4	27.60	27.40	5.6	21,998	0.03%
2022/09/15	0	0.00	1.1	27.51	27.55	-1.1	21,723	0.00%
2022/09/14	2	27.48	0.8	27.60	27.40	1.2	21,826	0.01%
2022/09/13	0	27.85	1	27.75	27.75	-1	21,825	0.00%
2022/09/12	2	27.55	18.5	27.59	27.75	-16.5	21,909	-0.08%
2022/09/07	2	27.45	1	27.50	27.30	1	22,493	0.00%
2022/09/05	2	27.53	1.8	27.63	27.55	0.2	22,607	0.00%
2022/09/02	0	0.00	1	27.60	27.60	-1	22,677	0.00%
2022/09/01	11.1	27.68	0	0.00	27.65	11.1	22,680	0.05%
2022/08/31	1	27.80	6.6	28.08	28.20	-5.6	22,507	-0.02%
2022/08/30	0.3	27.80	0	0.00	27.65	0.3	22,279	0.00%
2022/08/29	13	27.66	0	0.00	27.70	13	22,262	0.06%
2022/08/26	5	27.99	0	0.00	28.00	5	22,205	0.02%
2022/08/25	3.2	27.78	2	27.90	27.80	1.2	22,389	0.01%
2022/08/24	1	27.60	0	0.00	27.65	1	22,660	0.00%
2022/08/23	1.1	27.60	0	0.00	27.55	1.1	23,486	0.00%
2022/08/22	25.7	27.85	1	27.85	27.80	24.7	23,625	0.10%
2022/08/19	0	0.00	2	27.95	28.05	-2	23,772	-0.01%
2022/08/18	2	28.03	0	0.00	28.05	2	24,571	0.01%
2022/08/17	2	28.20	0	0.00	28.25	2	24,592	0.01%
2022/08/15	3.1	28.37	9	28.46	28.35	-5.9	24,915	-0.02%
2022/08/12	2.3	28.32	3.1	28.37	28.45	-0.8	25,136	0.00%
2022/08/11	1	28.50	0	0.00	28.50	1	25,489	0.00%
2022/08/10	2.1	28.04	0	0.00	28.15	2.1	25,919	0.01%
2022/08/09	3.3	28.02	16	28.01	28.10	-12.7	26,201	-0.05%
2022/08/08	3	27.52	1	27.50	27.60	2	26,293	0.01%
2022/08/05	2	27.55	7.1	27.44	27.55	-5.1	26,864	-0.02%
2022/08/04	3.1	27.12	2	27.23	27.30	1.1	27,340	0.00%
2022/08/03	12.8	27.05	1	27.20	27.20	11.8	27,583	0.04%
2022/08/02	2	27.03	1	27.35	27.35	1	28,013	0.00%
2022/08/01	3.8	27.48	8	27.25	27.20	-4.2	28,162	-0.01%
2022/07/29	8.6	27.28	4	27.35	27.50	4.6	28,435	0.02%
2022/07/28	6	27.43	19	27.43	27.65	-13	28,289	-0.05%
2022/07/27	4.2	29.18	2	29.25	29.35	2.2	28,025	0.01%
2022/07/26	10	29.14	8	29.29	29.20	2	27,904	0.01%
2022/07/25	18	29.25	2	29.30	29.15	16	27,790	0.06%
2022/07/22	7	28.79	9	28.79	29.05	-2	27,909	-0.01%
2022/07/21	5	28.14	8	28.20	28.45	-3	27,922	-0.01%
2022/07/20	5.3	28.16	5	28.18	27.85	0.3	27,933	0.00%
2022/07/19	9.2	27.71	2	27.75	27.85	7.2	27,927	0.03%
2022/07/18	14.5	27.48	96	27.95	28.00	-81.5	28,027	-0.29%
2022/07/15	2	27.13	0	0.00	27.20	2	27,870	0.01%
2022/07/14	6	27.43	1	27.60	27.40	5	27,967	0.02%
2022/07/13	26.5	27.22	16	27.19	27.10	10.5	27,947	0.04%
2022/07/12	9	26.55	0	0.00	26.50	9	28,125	0.03%
2022/07/11	26.4	27.22	3.1	27.15	27.05	23.3	27,990	0.08%
2022/07/08	3.4	28.58	50	28.60	28.30	-46.6	28,352	-0.16%
2022/07/07	8.3	28.54	3	28.32	28.60	5.3	28,510	0.02%
2022/07/06	4.9	28.89	10	28.93	28.60	-5.1	28,719	-0.02%
2022/07/05	10	29.05	0	0.00	29.05	10	29,133	0.03%
2022/07/04	2	29.03	21	29.01	28.95	-19	29,590	-0.06%
2022/07/01	0	0.00	5	29.17	29.10	-5	30,456	-0.02%
2022/06/30	4	29.09	9	29.20	29.00	-5	30,507	-0.02%
2022/06/28	1	29.60	0	0.00	29.70	1	30,665	0.00%
2022/06/27	3	29.85	1.2	29.89	29.70	1.8	30,904	0.01%
2022/06/24	5	29.65	15	29.65	29.65	-10	31,025	-0.03%
2022/06/23	0	0.00	16.9	29.22	29.40	-16.9	31,097	-0.05%
2022/06/22	25	29.30	0	0.00	28.95	25	30,976	0.08%
2022/06/21	1	29.45	17	29.34	29.50	-16	30,840	-0.05%
2022/06/20	16	28.96	14	29.10	29.00	2	30,838	0.01%
2022/06/17	3.6	29.03	2	29.30	29.10	1.6	30,830	0.01%
2022/06/16	3	29.50	9	29.64	29.50	-6	30,482	-0.02%
2022/06/15	5.1	29.05	0	0.00	29.15	5.1	30,603	0.02%
2022/06/14	0	0.00	15	29.20	29.45	-15	30,745	-0.05%
2022/06/13	0	0.00	3	28.80	28.90	-3	30,810	-0.01%
2022/06/10	5	29.07	0	0.00	29.15	5	30,665	0.02%
2022/06/09	4	29.15	0	0.00	29.15	4	30,719	0.01%
2022/06/08	17	29.43	0	0.00	29.50	17	30,664	0.06%
2022/06/06	2	29.48	0	0.00	29.60	2	31,008	0.01%
2022/06/02	3	29.48	0	0.00	29.55	3	31,306	0.01%
2022/06/01	11	29.99	0	0.00	29.80	11	31,558	0.03%
2022/05/31	0	0.00	1	29.95	30.60	-1	31,353	0.00%
2022/05/30	3	29.75	11	29.88	30.05	-8	30,566	-0.03%
2022/05/27	0	0.00	36	29.19	29.40	-36	30,477	-0.12%
2022/05/26	28.5	28.88	0	0.00	28.80	28.5	30,519	0.09%
2022/05/24	1	29.50	0	0.00	29.45	1	30,635	0.00%
2022/05/23	20	28.95	71	29.10	29.45	-51	30,589	-0.17%
2022/05/20	4	28.93	1	29.00	28.90	3	30,556	0.01%
2022/05/19	19.3	28.83	12	28.95	28.75	7.3	30,358	0.02%
2022/05/18	20	29.21	101.3	29.10	29.60	-81.3	29,968	-0.27%	大賣/
2022/05/17	12.1	28.83	2	28.85	28.60	10.1	29,719	0.03%
2022/05/16	5.2	29.13	0	0.00	29.10	5.2	29,628	0.02%
2022/05/13	1.2	29.54	5	29.15	29.45	-3.8	29,513	-0.01%
2022/05/12	14.1	29.91	2	29.68	29.50	12.1	29,045	0.04%
2022/05/11	0	0.00	2	30.65	30.65	-2	28,676	-0.01%
2022/05/10	39	30.02	5	29.86	30.35	34	28,560	0.12%
2022/05/09	10.4	30.79	14	30.75	30.70	-3.7	28,178	-0.01%
2022/05/06	13	31.65	0	0.00	31.80	13	28,159	0.05%
2022/05/05	3	32.07	0	0.00	32.10	3	28,325	0.01%
2022/05/04	3	32.48	1	32.40	32.40	2	28,119	0.01%
2022/05/03	14.2	32.90	0	0.00	32.70	14.2	28,203	0.05%
2022/04/29	1	33.45	20.6	33.51	33.85	-19.6	27,989	-0.07%
2022/04/28	0	0.00	4	33.29	33.30	-4	27,975	-0.01%
2022/04/27	12	32.95	11	32.88	33.20	1	27,580	0.00%
2022/04/26	3	33.03	7	33.29	33.45	-4	27,301	-0.01%
2022/04/25	1.8	32.36	2	32.35	32.45	-0.2	26,959	0.00%
2022/04/22	5	32.76	0	0.00	33.00	5	26,784	0.02%
2022/04/21	0	0.00	1	32.50	32.20	-1	26,673	0.00%
2022/04/20	6	31.99	0	0.00	32.50	6	26,892	0.02%
2022/04/19	2	32.28	0	0.00	32.15	2	26,908	0.01%
2022/04/18	17.2	32.16	7	32.49	32.20	10.2	26,963	0.04%
2022/04/15	2	33.25	10	33.30	33.30	-8	26,415	-0.03%
2022/04/14	24	33.96	10	33.87	33.35	14	26,342	0.05%
2022/04/13	4.1	35.10	2	35.30	35.25	2.1	25,645	0.01%
2022/04/12	4	34.96	5	35.02	35.15	-1	25,441	0.00%
2022/04/11	8	35.35	5.3	34.92	35.35	2.7	25,024	0.01%
2022/04/08	0	0.00	22	34.52	34.85	-22	24,284	-0.09%
2022/04/07	15	34.45	104.8	34.40	33.75	-89.8	23,842	-0.38%	大賣/
2022/04/06	2	33.58	5	33.44	34.05	-3	22,977	-0.01%
2022/04/01	0	0.00	0.1	33.15	33.00	-0.1	22,610	0.00%
2022/03/31	2	33.05	1	33.10	33.05	1	22,363	0.00%
2022/03/30	5	32.84	11	32.80	32.85	-6	22,078	-0.03%
2022/03/29	2.1	32.23	100	32.35	32.30	-97.9	21,769	-0.45%
2022/03/28	0	0.00	20	31.70	32.10	-20	21,517	-0.09%
2022/03/25	1	31.60	2.6	31.80	31.80	-1.6	21,349	-0.01%
2022/03/24	5	31.62	0	0.00	31.80	5	21,255	0.02%
2022/03/23	36.1	31.55	15.1	31.60	31.70	21	21,237	0.10%
2022/03/22	5	31.25	1	31.10	31.40	4	20,979	0.02%
2022/03/21	6	31.10	10	31.15	31.15	-4	20,700	-0.02%
2022/03/18	4	31.04	2	31.10	31.05	2	20,610	0.01%
2022/03/17	3	30.88	3.2	31.34	30.90	-0.2	20,246	0.00%
2022/03/16	5	30.60	5.7	30.42	30.50	-0.7	19,838	0.00%
2022/03/15	0	0.00	4	30.03	30.10	-4	19,599	-0.02%
2022/03/11	0.1	29.95	3.2	29.96	29.95	-3.1	19,522	-0.02%
2022/03/10	1	29.60	4	29.70	29.90	-3	19,461	-0.02%
2022/03/09	1	28.95	0	0.00	28.80	1	19,237	0.01%
2022/03/08	5.3	28.76	8	28.97	28.95	-2.7	19,069	-0.01%
2022/03/07	10.2	29.08	1	29.10	29.20	9.2	18,755	0.05%
2022/03/04	15	29.50	0	0.00	29.70	15	18,877	0.08%
2022/03/03	0	0.00	1	29.95	29.95	-1	18,961	-0.01%
2022/03/02	5.4	29.62	2	29.90	29.90	3.4	19,008	0.02%
2022/03/01	4	29.80	2	29.80	29.80	2	18,859	0.01%
2022/02/25	0.1	29.31	0.1	29.25	29.45	0	19,000	0.00%
2022/02/24	4	29.50	6	29.47	29.60	-2	18,467	-0.01%
2022/02/23	0	0.00	2	30.00	30.00	-2	18,052	-0.01%
2022/02/22	9.6	29.90	1	29.95	30.00	8.6	18,132	0.05%
2022/02/21	2	30.13	1	30.15	30.20	1	17,846	0.01%
2022/02/18	1	30.45	0.7	30.50	30.35	0.3	17,825	0.00%
2022/02/17	7.1	30.59	3	30.48	30.50	4.1	17,913	0.02%
2022/02/16	2	30.50	11.1	30.52	30.65	-9.1	17,857	-0.05%
2022/02/15	6	30.29	0	0.00	30.25	6	17,736	0.03%
2022/02/11	2	30.15	101.5	30.20	30.40	-99.5	18,304	-0.54%	大賣/
2022/02/10	1.8	30.24	5	30.26	30.30	-3.2	18,248	-0.02%
2022/02/09	2.4	30.33	10.2	30.25	30.35	-7.8	18,159	-0.04%
2022/02/08	3.5	30.19	106.5	30.17	30.10	-103	17,802	-0.58%	大賣/鉅額交易
2022/02/07	0	0.00	9.4	29.69	29.95	-9.4	17,460	-0.05%
2022/01/26	0	29.00	0	0.00	29.00	0	16,923	0.00%
2022/01/25	4.2	28.48	1	28.55	28.85	3.2	16,852	0.02%
2022/01/24	2	28.65	0	0.00	28.85	2	16,611	0.01%
2022/01/21	0	0.00	4	28.73	28.85	-4	16,652	-0.02%
2022/01/20	0	0.00	2	28.90	28.95	-2	16,580	-0.01%
2022/01/19	5.1	29.10	0	0.00	29.00	5.1	16,539	0.03%
2022/01/18	0.1	29.35	2	29.30	29.20	-1.9	16,580	-0.01%
2022/01/17	2	29.20	4	29.38	29.20	-2	16,515	-0.01%
2022/01/14	6.1	29.55	1	29.40	29.50	5.1	16,375	0.03%
2022/01/13	0.4	29.40	15.3	29.69	29.90	-14.9	16,353	-0.09%
2022/01/12	9	29.29	3.2	29.33	29.40	5.8	16,038	0.04%
2022/01/11	0	0.00	15.3	29.21	29.30	-15.3	15,830	-0.10%
2022/01/10	0	0.00	4	28.89	28.95	-4	15,589	-0.03%
2022/01/07	7	28.92	0.2	28.90	28.95	6.8	15,599	0.04%
2022/01/06	0	0.00	3.1	28.54	28.55	-3.1	15,267	-0.02%
2022/01/05	0	0.00	1	28.15	28.20	-1	14,964	-0.01%
2022/01/04	1.8	28.05	0	0.00	28.10	1.8	15,078	0.01%
2022/01/03	1	28.10	0	0.00	28.00	1	15,109	0.01%
2021/12/30	1	28.00	0	0.00	28.05	1	15,184	0.01%
2021/12/29	0	0.00	1.1	27.96	28.05	-1.1	15,235	-0.01%
2021/12/28	1.1	27.95	7	28.00	28.00	-5.9	15,216	-0.04%
2021/12/27	2.4	27.91	8	27.90	27.95	-5.6	15,232	-0.04%
2021/12/23	0.3	27.90	7.1	27.89	27.90	-6.8	15,713	-0.04%
2021/12/21	0	0.00	1	27.75	27.95	-1	15,970	-0.01%
2021/12/20	5	27.76	3	27.85	27.80	2	16,105	0.01%
2021/12/17	4	27.80	10	27.95	28.00	-6	16,162	-0.04%
2021/12/16	120	27.80	0	0.00	27.85	120	16,103	0.75%	大買/鉅額交易
2021/12/15	6	27.65	0	0.00	27.70	6	16,649	0.04%
2021/12/14	8	27.65	10	27.70	27.75	-2	17,018	-0.01%
2021/12/13	6	27.89	0	0.00	27.85	6	17,039	0.04%
2021/12/10	6.1	27.90	0	0.00	27.95	6.1	16,974	0.04%
2021/12/09	12	27.90	6.3	27.90	28.00	5.7	17,054	0.03%
2021/12/08	4	27.95	0	0.00	28.00	4	17,096	0.02%
2021/12/07	1	27.85	16.6	27.87	28.00	-15.6	17,150	-0.09%
2021/12/03	0	0.00	1	27.80	27.85	-1	17,375	-0.01%
2021/12/02	0	0.00	0	27.50	27.70	0	17,391	0.00%
2021/12/01	0	0.00	1.5	27.37	27.55	-1.5	17,536	-0.01%
2021/11/30	0.2	27.40	0.5	27.40	26.95	-0.3	17,713	0.00%
2021/11/29	4	27.23	0	0.00	27.20	4	17,555	0.02%
2021/11/26	3.7	27.59	0	0.00	27.60	3.7	18,159	0.02%
2021/11/25	15	27.75	0	0.00	27.90	15	19,582	0.08%
2021/11/24	0	0.00	31.6	27.99	28.00	-31.6	20,638	-0.15%
2021/11/23	0	0.00	7	27.34	27.40	-7	21,097	-0.03%
2021/11/22	2	27.35	0.7	27.46	27.50	1.3	21,440	0.01%
2021/11/19	2	27.85	22.1	27.70	27.65	-20.1	21,606	-0.09%
2021/11/18	1	27.90	36	27.95	27.95	-35	22,181	-0.16%
2021/11/17	0.3	27.90	4.5	27.93	27.95	-4.2	22,368	-0.02%
2021/11/16	0	0.00	2	27.90	27.90	-2	22,525	-0.01%
2021/11/15	0	0.00	7.5	27.83	27.95	-7.5	22,819	-0.03%
2021/11/12	0	0.00	3	27.52	27.60	-3	22,868	-0.01%
2021/11/11	1	27.65	12	27.68	27.75	-11	23,019	-0.05%
2021/11/10	1	27.45	21.4	27.34	27.35	-20.4	22,766	-0.09%
2021/11/08	1	26.75	0	0.00	26.90	1	22,524	0.00%
2021/11/05	1	26.70	0	0.00	26.80	1	22,508	0.00%
2021/11/04	0.4	26.70	0	0.00	26.70	0.4	22,650	0.00%
2021/11/02	0.2	26.65	0.1	26.60	26.70	0.1	22,957	0.00%
2021/11/01	2	26.70	1	26.65	26.65	1	23,062	0.00%
2021/10/29	0	0.00	9	26.45	26.55	-9	23,108	-0.04%
2021/10/26	1	26.65	0	0.00	26.65	1	23,197	0.00%
2021/10/22	0.1	26.40	0	0.00	26.45	0.1	23,368	0.00%
2021/10/21	0	0.00	2	26.40	26.50	-2	23,477	-0.01%
2021/10/20	0	0.00	10	26.30	26.30	-10	23,426	-0.04%
2021/10/19	0	0.00	1.1	26.20	26.25	-1.1	23,572	0.00%
2021/10/18	1	26.20	0	0.00	26.20	1	23,748	0.00%
2021/10/15	0	0.00	3	26.18	26.20	-3	23,849	-0.01%
2021/10/12	2	25.90	0	0.00	26.15	2	24,346	0.01%
2021/10/08	81	26.05	3.3	26.06	26.00	77.7	24,156	0.32%
2021/10/07	0	0.00	265	26.25	26.25	-265	24,320	-1.09%	大賣/鉅額交易
2021/10/06	3.2	25.93	0.6	26.10	26.05	2.6	24,491	0.01%
2021/10/05	3	25.88	43	25.95	25.90	-40	24,529	-0.16%
2021/10/04	2.1	26.03	0	0.00	26.00	2.1	24,580	0.01%
2021/10/01	1.2	26.02	0	0.00	26.10	1.2	24,614	0.00%
2021/09/30	1.9	26.27	0	0.00	26.30	1.9	24,461	0.01%
2021/09/29	0	0.00	6	26.37	26.35	-6	24,349	-0.02%
2021/09/27	0	0.00	3	26.40	26.40	-3	24,322	-0.01%
2021/09/24	10	26.30	0	0.00	26.30	10	24,287	0.04%
2021/09/23	0	0.00	1	26.20	26.25	-1	24,375	0.00%
2021/09/22	11	25.88	2	25.90	25.90	9	24,477	0.04%
2021/09/17	0	0.00	30	26.38	26.25	-30	24,030	-0.12%
2021/09/16	0	0.00	16	26.39	26.35	-16	23,797	-0.07%
2021/09/15	0	0.00	6	26.40	26.30	-6	23,745	-0.03%
2021/09/14	0	0.00	20	26.38	26.35	-20	23,843	-0.08%
2021/09/10	1.6	26.32	0	0.00	26.30	1.6	23,932	0.01%
2021/09/09	25	26.20	0	0.00	26.25	25	24,207	0.10%
2021/09/08	10	26.25	4	26.20	26.25	6	24,179	0.02%
2021/09/03	3	26.18	1	26.30	26.30	2	23,818	0.01%
2021/09/02	0	0.00	4	26.11	26.25	-4	23,598	-0.02%
2021/09/01	22.2	26.05	55	26.18	26.05	-32.8	23,230	-0.14%
2021/08/31	79.1	26.10	27	26.01	26.60	52.1	22,507	0.23%
2021/08/30	275	27.86	15.1	27.82	27.85	259.9	20,942	1.24%	大買/鉅額交易
2021/08/27	17	27.47	13.2	27.54	27.70	3.8	19,846	0.02%
2021/08/26	0	0.00	6	27.34	27.40	-6	19,041	-0.03%
2021/08/25	0.1	27.30	6	27.27	27.35	-5.9	18,798	-0.03%
2021/08/24	1	27.25	12	27.17	27.30	-11	18,566	-0.06%
2021/08/23	0	0.00	2	26.95	26.90	-2	17,996	-0.01%
2021/08/20	0	0.00	5	26.90	26.85	-5	17,928	-0.03%
2021/08/19	1	26.80	0	0.00	26.95	1	18,302	0.01%
2021/08/18	0	0.00	1	27.00	27.00	-1	17,916	-0.01%
2021/08/16	0	0.00	5	26.75	26.70	-5	17,505	-0.03%
2021/08/13	0	0.00	0.1	26.90	26.95	-0.1	17,345	0.00%
2021/08/11	0	0.00	0	26.95	27.00	0	17,244	0.00%
2021/08/10	0	0.00	9	26.90	27.00	-9	17,443	-0.05%
2021/08/09	0	0.00	0.3	26.85	26.90	-0.3	18,082	0.00%
2021/08/06	1	26.85	5	26.90	26.85	-4	18,103	-0.02%
2021/08/05	23	26.89	0	0.00	26.90	23	18,629	0.12%
2021/08/04	2	26.90	0	0.00	26.90	2	20,131	0.01%
2021/08/02	0	0.00	29.6	26.87	26.90	-29.6	20,712	-0.14%
2021/07/29	0	0.00	1	26.60	26.60	-1	20,545	0.00%
2021/07/28	3	26.33	0	0.00	26.50	3	20,655	0.01%
2021/07/26	2	26.60	1.2	26.51	26.50	0.8	21,430	0.00%
2021/07/23	30	26.45	14	26.55	26.60	16	21,524	0.07%
2021/07/22	1.8	26.37	5.3	26.41	26.45	-3.5	21,421	-0.02%
2021/07/21	1	26.35	0	0.00	26.35	1	21,320	0.00%
2021/07/20	0	0.00	17	26.40	26.40	-17	21,381	-0.08%
2021/07/19	1	26.30	0	0.00	26.40	1	21,433	0.00%
2021/07/16	0	0.00	4.1	26.45	26.50	-4.1	21,724	-0.02%
2021/07/15	1	26.35	3	26.35	26.35	-2	21,674	-0.01%
2021/07/14	0	0.00	16	26.30	26.30	-16	21,797	-0.07%
2021/07/13	0	0.00	2.7	26.27	26.25	-2.7	21,942	-0.01%
2021/07/12	0	0.00	3	26.30	26.25	-3	22,083	-0.01%
2021/07/09	10	26.04	0	0.00	26.20	10	22,478	0.04%
2021/07/08	2	26.10	0	0.00	26.20	2	22,743	0.01%
2021/07/07	12	26.10	0	0.00	26.15	12	22,891	0.05%
2021/07/06	15	26.09	23	26.19	26.15	-8	23,074	-0.03%
2021/07/05	1	26.05	0	0.00	26.05	1	23,161	0.00%
2021/07/02	0	0.00	10	25.95	26.00	-10	23,201	-0.04%
2021/07/01	2.1	26.08	2	26.15	26.00	0.1	23,204	0.00%
2021/06/30	5	26.20	7	26.26	26.30	-2	23,240	-0.01%
2021/06/29	12	26.16	60	26.05	26.15	-48	23,187	-0.21%
2021/06/25	1	26.20	12.2	26.12	26.15	-11.2	23,499	-0.05%
2021/06/24	0	0.00	19	25.95	25.95	-19	23,579	-0.08%
2021/06/23	0	0.00	6	25.50	25.90	-6	23,683	-0.03%
2021/06/21	25	25.41	0	0.00	25.45	25	23,739	0.11%
2021/06/18	4	25.53	1	25.60	25.50	3	23,754	0.01%
2021/06/17	5	25.55	1	25.60	25.65	4	23,584	0.02%
2021/06/16	1	25.65	21	25.70	25.60	-20	23,962	-0.08%
2021/06/15	3	25.68	0	0.00	25.75	3	23,927	0.01%
2021/06/11	13	25.84	0.4	25.85	25.80	12.6	24,103	0.05%
2021/06/10	0	0.00	0.2	25.90	25.85	-0.2	24,358	0.00%
2021/06/09	23	25.79	0	0.00	25.70	23	24,614	0.09%
2021/06/08	2	25.75	0	0.00	25.95	2	24,734	0.01%
2021/06/02	0	0.00	1	26.00	26.00	-1	26,310	0.00%
2021/06/01	4	25.60	17	25.71	25.90	-13	26,357	-0.05%
2021/05/31	26	25.52	2	25.60	25.55	24	26,612	0.09%
2021/05/28	2	25.40	0	0.00	25.40	2	26,718	0.01%
2021/05/27	2	25.33	0.1	25.45	25.30	1.9	26,841	0.01%
2021/05/25	10	25.45	1	25.30	25.40	9	27,379	0.03%
2021/05/24	2	25.30	0	0.00	25.25	2	27,482	0.01%
2021/05/21	3	25.40	0	0.00	25.45	3	27,796	0.01%
2021/05/20	1	25.25	0	0.00	25.25	1	27,902	0.00%
2021/05/19	0	0.00	0.4	25.55	25.40	-0.4	27,954	0.00%
2021/05/18	2	25.55	12	25.35	25.60	-10	28,091	-0.04%
2021/05/17	9	24.92	68	24.91	24.95	-59	28,481	-0.21%
2021/05/14	4.2	25.52	0	0.00	25.55	4.2	27,862	0.02%
2021/05/13	12.5	25.37	13.6	25.13	25.35	-1.1	27,860	0.00%
2021/05/12	24.1	25.29	8	25.68	25.40	16.1	27,438	0.06%
2021/05/11	11	26.38	44.4	26.11	26.25	-33.4	26,033	-0.13%
2021/05/10	48	26.68	24	26.72	26.80	24	25,839	0.09%
2021/05/07	1	26.55	3	26.60	26.65	-2	26,540	-0.01%
2021/05/06	1	26.40	5	26.55	26.60	-4	26,979	-0.01%
2021/05/05	5.9	26.26	0	0.00	26.30	5.9	27,096	0.02%
2021/05/04	29	26.34	8	26.09	26.25	21	27,266	0.08%
2021/05/03	18	26.68	4	26.78	26.60	14	26,904	0.05%
2021/04/29	5	26.83	0	0.00	26.95	5	27,035	0.02%
2021/04/28	2.1	26.90	3	26.90	26.95	-0.9	27,148	0.00%
2021/04/27	3	26.90	0	0.00	27.00	3	27,701	0.01%
2021/04/26	10.7	26.95	2	26.98	27.00	8.7	27,763	0.03%
2021/04/23	3	26.67	20	26.70	26.80	-17	27,879	-0.06%
2021/04/22	2	26.90	14	26.89	26.85	-12	27,868	-0.04%
2021/04/21	4	27.04	0	0.00	27.00	4	27,647	0.01%
2021/04/20	5	27.09	0	0.00	27.20	5	27,540	0.02%
2021/04/19	1	27.15	34	27.06	27.25	-32.9	27,496	-0.12%
2021/04/16	0	0.00	1.2	26.95	26.95	-1.2	27,294	0.00%
2021/04/15	0	0.00	16	26.80	26.90	-16	27,286	-0.06%
2021/04/14	15	26.32	11	26.30	26.35	4	26,924	0.01%
2021/04/13	2	26.20	2	26.23	26.25	0	26,728	0.00%
2021/04/12	9.5	26.13	0	0.00	26.20	9.5	26,557	0.04%
2021/04/09	3	26.20	2	26.15	26.15	1	26,466	0.00%
2021/04/08	2.2	26.11	0	0.00	26.20	2.2	26,487	0.01%
2021/04/07	0	0.00	24.3	26.14	26.15	-24.3	26,720	-0.09%
2021/04/06	0	0.00	4	26.15	26.10	-4	26,731	-0.01%
2021/04/01	5	26.08	1	26.05	26.10	4	26,703	0.01%
2021/03/31	26	26.09	0	0.00	26.10	26	26,666	0.10%
2021/03/30	39.4	26.10	12	26.10	26.20	27.4	26,416	0.10%
2021/03/29	22	26.20	5.6	26.16	26.20	16.4	26,210	0.06%
2021/03/26	1	26.05	1	26.15	26.20	0	26,057	0.00%
2021/03/25	10	26.05	4	26.05	26.05	6	25,970	0.02%
2021/03/23	24	25.90	0	0.00	25.90	24	26,008	0.09%
2021/03/22	13	25.93	5	25.95	25.95	8	25,951	0.03%
2021/03/19	10	25.94	0.6	26.05	26.05	9.4	26,046	0.04%
2021/03/18	1	26.10	8	26.10	26.10	-7	25,737	-0.03%
2021/03/17	0	0.00	6	26.15	26.00	-6	25,731	-0.02%
2021/03/16	1	26.20	6	26.20	26.20	-5	25,656	-0.02%
2021/03/15	2	26.05	5	26.04	26.10	-3	25,622	-0.01%
2021/03/12	2	25.90	0	0.00	25.95	2	25,843	0.01%
2021/03/11	4	25.98	10	26.08	25.90	-6	25,925	-0.02%
2021/03/10	2	25.90	58	26.00	26.00	-56	25,775	-0.22%
2021/03/09	0.1	25.60	13.3	25.55	25.70	-13.2	25,339	-0.05%
2021/03/08	2	25.25	0	0.00	25.15	2	25,064	0.01%
2021/03/05	2	25.10	0	0.00	25.05	2	25,058	0.01%
2021/03/04	3	25.02	0	0.00	25.10	3	25,593	0.01%
2021/03/03	18	25.26	0	0.00	25.25	18	25,461	0.07%
2021/03/02	3.1	25.42	1	25.50	25.15	2.1	25,283	0.01%
2021/02/26	4	25.29	0	0.00	25.25	4	25,295	0.02%
2021/02/25	6	25.62	1	25.50	25.75	5	24,685	0.02%
2021/02/24	2	25.40	5	25.50	25.35	-3	24,484	-0.01%
2021/02/23	1	25.10	4	25.01	25.25	-3	24,729	-0.01%
2021/02/22	1	24.85	14	24.93	24.85	-13	24,809	-0.05%
2021/02/19	2	24.75	6	24.90	24.90	-4	25,091	-0.02%
2021/02/18	41	24.92	2	24.98	24.90	39	25,108	0.16%
2021/02/17	18	24.88	61	24.76	24.70	-43	25,169	-0.17%
2021/02/05	1	24.00	0	0.00	24.10	1	24,668	0.00%
2021/02/04	2	23.90	0	0.00	24.00	2	24,738	0.01%
2021/02/03	5	23.97	0	0.00	23.95	5	25,528	0.02%
2021/02/02	8	23.96	1.2	24.20	24.10	6.8	25,657	0.03%
2021/02/01	67	23.82	0	0.00	23.90	67	25,792	0.26%
2021/01/29	27.1	23.78	21	23.95	23.60	6.1	25,749	0.02%
2021/01/28	17	24.01	0	0.00	24.00	17	24,919	0.07%
2021/01/27	11	24.22	0	0.00	24.20	11	24,495	0.04%
2021/01/26	4.8	24.17	0	0.00	24.10	4.8	24,330	0.02%
2021/01/25	75	24.25	1	24.25	24.25	74	24,011	0.31%
2021/01/22	9	24.33	2	24.30	24.30	7	24,061	0.03%
2021/01/21	29	24.55	8	24.63	24.50	21	23,998	0.09%
2021/01/20	20	24.69	11.2	24.66	24.55	8.8	23,734	0.04%
2021/01/19	7.2	24.86	0	0.00	24.90	7.2	23,204	0.03%
2021/01/18	6	24.89	4	24.89	24.90	2	23,246	0.01%
2021/01/15	2.5	25.09	1.4	25.11	25.00	1.1	23,093	0.00%
2021/01/14	2	25.23	10	25.20	25.20	-8	23,056	-0.03%
2021/01/13	0	0.00	5	25.40	25.30	-5	23,141	-0.02%
2021/01/12	2	25.28	1.2	25.30	25.30	0.8	23,295	0.00%
2021/01/11	2	25.38	7.6	25.50	25.50	-5.6	23,462	-0.02%
2021/01/08	30.1	25.23	8	25.17	25.50	22.1	23,573	0.09%
2021/01/07	1	25.15	7	25.20	25.20	-6	23,465	-0.03%
2021/01/06	3	25.12	0	0.00	25.20	3	23,392	0.01%
2021/01/05	4.3	25.24	0	0.00	25.30	4.3	23,250	0.02%
2021/01/04	12	25.39	19.9	25.37	25.35	-7.9	23,389	-0.03%
2020/12/31	0.1	25.45	10.9	25.44	25.55	-10.8	23,478	-0.05%
2020/12/30	3	25.45	36	25.34	25.70	-33	23,358	-0.14%
2020/12/29	2	24.95	0	0.00	25.00	2	23,076	0.01%
2020/12/28	2.2	24.91	0	0.00	24.95	2.2	23,218	0.01%
2020/12/25	0	0.00	2.2	25.00	25.00	-2.2	23,198	-0.01%
2020/12/24	0	0.00	2	25.00	24.95	-2	23,221	-0.01%
2020/12/23	11.3	24.96	0	0.00	24.95	11.3	23,360	0.05%
2020/12/22	2	25.15	10	25.10	25.00	-8	23,614	-0.03%
2020/12/21	11	25.25	1	25.10	25.30	10	24,413	0.04%
2020/12/18	30	25.20	11	25.30	25.15	19	24,630	0.08%
2020/12/17	0.2	25.25	17.4	25.32	25.30	-17.2	25,044	-0.07%
2020/12/16	1.9	25.15	12	25.15	25.25	-10.1	25,276	-0.04%
2020/12/15	14	24.89	2	24.90	24.85	12	25,416	0.05%
2020/12/14	9	25.01	11	25.00	25.00	-2	25,176	-0.01%
2020/12/11	5	25.07	0	0.00	25.10	5	25,001	0.02%
2020/12/10	23	25.10	0	0.00	25.00	23	24,867	0.09%
2020/12/09	6.8	25.05	0.9	25.01	25.10	5.9	24,773	0.02%
2020/12/08	5.2	24.98	22.2	24.91	25.05	-17.1	24,550	-0.07%
2020/12/07	19	25.20	1	25.20	25.15	18	24,111	0.07%
2020/12/04	15	25.31	6	25.31	25.40	9	24,198	0.04%
2020/12/03	5.6	25.23	1.7	25.30	25.25	3.9	24,136	0.02%
2020/12/02	17	25.15	4	25.18	25.30	13	24,269	0.05%
2020/12/01	34	25.21	0	0.00	25.30	34	24,275	0.14%
2020/11/30	4	25.38	0	0.00	25.15	4	24,224	0.02%
2020/11/27	13.2	25.41	5.2	25.41	25.45	8	24,017	0.03%
2020/11/26	1	25.40	0	0.00	25.55	1	24,056	0.00%
2020/11/25	11	25.47	6	25.63	25.40	5	24,236	0.02%
2020/11/24	12	25.65	5.5	25.57	25.75	6.5	24,014	0.03%
2020/11/23	6	25.59	10	25.60	25.60	-4	23,973	-0.02%
2020/11/20	44.8	25.40	0	0.00	25.35	44.8	23,919	0.19%
2020/11/19	18	25.56	0	0.00	25.65	18	23,463	0.08%
2020/11/18	8	25.79	5	25.85	25.85	3	23,071	0.01%
2020/11/17	10	26.00	2	26.00	26.10	8	22,736	0.04%
2020/11/16	7	26.04	0.2	26.20	26.15	6.8	23,108	0.03%
2020/11/13	3	26.00	2	26.08	26.10	1	23,188	0.00%
2020/11/12	1	26.10	9	26.25	26.15	-8	23,264	-0.03%
2020/11/11	11	26.40	6.5	26.30	26.50	4.5	23,204	0.02%
2020/11/10	2	25.68	17.9	25.75	25.80	-15.9	22,260	-0.07%
2020/11/09	9	25.33	14	25.38	25.45	-5	21,970	-0.02%
2020/11/06	1	25.10	57	25.22	25.30	-56	21,709	-0.26%
2020/11/05	2	25.00	25	25.03	25.05	-23	21,637	-0.11%
2020/11/04	7	24.86	7	24.96	24.85	0	21,638	0.00%
2020/11/03	6	24.79	3	24.75	24.90	3	21,556	0.01%
2020/11/02	2	24.30	1	24.45	24.60	1	21,661	0.00%
2020/10/30	3.6	24.28	0	0.00	24.30	3.6	21,827	0.02%
2020/10/29	73	24.36	0	0.00	24.35	73	21,638	0.34%
2020/10/28	1.3	24.68	0	0.00	24.70	1.3	21,705	0.01%
2020/10/27	0	0.00	6	24.79	24.75	-6	21,812	-0.03%
2020/10/26	5.9	24.82	39	24.85	24.95	-33.1	22,009	-0.15%
2020/10/23	10	24.77	2	24.70	24.75	8	22,506	0.04%
2020/10/22	11	24.58	1	24.80	24.80	10	25,008	0.04%
2020/10/21	6	24.53	1	24.60	24.50	5	26,046	0.02%
2020/10/20	6	24.54	3	24.70	24.70	3	26,460	0.01%
2020/10/19	20.8	24.83	23	24.80	24.75	-2.2	26,540	-0.01%
2020/10/16	21	24.93	0	0.00	24.90	21	26,756	0.08%
2020/10/15	63	24.99	5	25.00	25.05	58	26,830	0.22%
2020/10/14	1.1	25.11	2	25.15	25.15	-0.9	26,846	0.00%
2020/10/13	13	25.15	0	0.00	25.15	13	27,029	0.05%
2020/10/12	11.2	25.11	0	0.00	25.35	11.2	27,217	0.04%
2020/10/08	12	25.33	0	0.00	25.35	12	27,219	0.04%
2020/10/06	0	0.00	1	25.75	25.75	-1	27,617	0.00%
2020/10/05	1	25.50	0	0.00	25.45	1	27,813	0.00%
2020/09/30	2	25.65	1	25.85	25.60	1	27,790	0.00%
2020/09/29	21	25.85	8	25.85	25.80	13	27,958	0.05%
2020/09/28	2	25.60	15	25.90	25.90	-13	28,192	-0.05%
2020/09/25	8	25.39	12	25.33	25.30	-4	28,384	-0.01%
2020/09/24	137	25.07	3	24.95	24.90	134	28,287	0.47%	大買/鉅額交易
2020/09/23	4	25.54	0	0.00	25.55	4	27,546	0.01%
2020/09/22	30	25.66	12.8	25.64	25.60	17.2	27,331	0.06%
2020/09/21	8.4	26.21	0	0.00	26.05	8.4	27,043	0.03%
2020/09/18	3	26.47	0	0.00	26.40	3	26,918	0.01%
2020/09/17	0	0.00	0.1	26.65	26.60	-0.1	26,755	0.00%
2020/09/16	7	26.61	1	26.65	26.70	6	26,831	0.02%
2020/09/15	10	26.55	0	0.00	26.60	10	26,935	0.04%
2020/09/14	1	26.60	1	26.65	26.60	0	27,256	0.00%
2020/09/10	8	26.58	2	26.68	26.70	6	27,557	0.02%
2020/09/09	4	26.44	1.4	26.61	26.60	2.6	27,873	0.01%
2020/09/08	3	26.55	35.2	26.50	26.60	-32.2	27,947	-0.12%
2020/09/07	6	26.68	1	26.65	26.70	5	28,718	0.02%
2020/09/04	14	26.74	0	0.00	26.65	14	29,062	0.05%
2020/09/03	2	26.80	2	26.80	26.85	0	29,103	0.00%
2020/09/02	22.1	26.88	3.6	26.88	26.90	18.4	29,261	0.06%
2020/09/01	3.7	27.13	0.6	27.25	27.20	3.1	29,059	0.01%
2020/08/31	9	27.15	0	0.00	27.20	9	29,157	0.03%
2020/08/28	11	27.20	0.1	27.30	27.20	10.9	29,474	0.04%
2020/08/27	8	27.21	2.2	27.23	27.20	5.8	29,939	0.02%
2020/08/26	0	0.00	7.8	27.32	27.35	-7.8	30,396	-0.03%
2020/08/25	0	0.00	1	27.30	27.25	-1	30,506	0.00%
2020/08/24	1	27.15	0	0.00	27.05	1	31,756	0.00%
2020/08/21	0	0.00	7	27.28	27.40	-7	32,195	-0.02%
2020/08/20	11	27.00	105	27.11	27.05	-94	32,276	-0.29%	大賣/
2020/08/19	10	27.75	5	27.75	27.55	5	32,031	0.02%
2020/08/18	20	27.14	36	27.29	27.50	-16	31,835	-0.05%
2020/08/17	1	26.90	0	0.00	27.10	1	32,140	0.00%
2020/08/14	4	26.88	0	0.00	26.95	4	32,209	0.01%
2020/08/13	2	26.98	0	0.00	27.00	2	32,374	0.01%
2020/08/12	5	26.82	3	26.85	26.85	2	32,598	0.01%
2020/08/11	8	26.92	0	0.00	26.85	8	32,816	0.02%
2020/08/10	13	26.86	14	26.86	26.85	-1	32,858	0.00%
2020/08/07	10	26.95	0	0.00	26.90	10	32,913	0.03%
2020/08/06	2	26.95	6	26.91	27.00	-4	33,007	-0.01%
2020/08/05	10	26.92	4	26.91	26.90	6	33,092	0.02%
2020/08/04	2	26.95	6.2	27.04	27.10	-4.2	33,189	-0.01%
2020/08/03	20	26.92	55	26.93	26.80	-35	33,177	-0.11%
2020/07/31	7	27.13	0	0.00	27.10	7	32,897	0.02%
2020/07/30	26	27.15	2	27.13	27.25	24	32,868	0.07%
2020/07/29	48	27.19	49	27.46	27.20	-1	32,705	0.00%
2020/07/28	37	26.76	68	26.60	26.95	-31	32,413	-0.10%
2020/07/27	11	28.94	3	28.97	28.95	8	30,383	0.03%
2020/07/24	26	29.00	8	28.92	28.95	18	29,551	0.06%
2020/07/23	1	29.10	23.1	29.10	29.10	-22.1	29,042	-0.08%
2020/07/22	7	29.06	0	0.00	29.20	7	28,988	0.02%
2020/07/21	10	29.30	7	29.23	29.25	3	28,612	0.01%
2020/07/20	10	29.21	1	29.20	29.25	9	28,624	0.03%
2020/07/17	0	0.00	16	29.11	29.15	-16	28,770	-0.06%
2020/07/16	39	28.90	24	28.97	28.95	15	29,162	0.05%
2020/07/15	2	28.85	5	28.89	28.85	-3	29,174	-0.01%
2020/07/14	3	28.85	13	28.92	28.80	-10	29,484	-0.03%
2020/07/13	0	0.00	18	28.75	28.80	-18	29,705	-0.06%
2020/07/10	2	28.15	8	28.09	28.30	-6	29,897	-0.02%
2020/07/09	12	28.35	28	28.46	28.30	-16	30,300	-0.05%
2020/07/08	2	28.43	2	28.38	28.45	0	30,544	0.00%
2020/07/07	2	28.25	12	28.20	28.30	-10	30,728	-0.03%
2020/07/06	35	28.34	7.5	28.37	28.40	27.5	31,080	0.09%
2020/07/03	2	28.10	2	28.10	28.10	0	31,273	0.00%
2020/07/01	4	27.95	26	27.85	28.00	-22	32,269	-0.07%
2020/06/30	22	27.78	0	0.00	27.80	22	32,596	0.07%
2020/06/29	6	27.74	0	0.00	27.80	6	32,870	0.02%
2020/06/24	19.1	27.91	0	0.00	27.95	19.1	33,276	0.06%
2020/06/23	2	27.95	2	27.83	27.95	0	34,143	0.00%
2020/06/22	10	27.77	0	0.00	27.80	10	34,936	0.03%
2020/06/19	7	27.89	4	27.93	27.80	3	36,670	0.01%
2020/06/18	2	27.95	1	28.05	28.00	1	37,548	0.00%
2020/06/17	15	27.99	3	27.95	28.05	12	38,448	0.03%
2020/06/16	1	28.10	4	27.99	28.05	-3	41,134	-0.01%
2020/06/15	3	27.60	2	27.55	27.50	1	44,287	0.00%
2020/06/12	23	27.66	63	27.46	27.65	-40	46,443	-0.09%
2020/06/11	18	28.10	9	28.18	28.00	9	48,087	0.02%
2020/06/10	4	28.25	4	28.31	28.35	0	48,827	0.00%
2020/06/09	2	28.03	1	28.15	28.20	1	50,493	0.00%
2020/06/08	20	28.10	6	28.09	28.10	14	52,153	0.03%
2020/06/05	1	28.00	2	28.00	28.00	-1	52,394	0.00%
2020/06/04	16	27.99	4	28.05	28.10	12	52,914	0.02%
2020/06/03	1	28.00	3	28.13	28.20	-2	53,442	0.00%
2020/06/02	4	27.25	6	27.37	27.55	-2	53,144	0.00%
2020/06/01	0	0.00	18	27.09	27.05	-18	52,883	-0.03%
2020/05/29	15.2	26.67	2	26.95	26.65	13.2	52,809	0.02%
2020/05/28	7	26.80	0	0.00	26.80	7	51,720	0.01%
2020/05/27	2	26.95	73	26.95	26.95	-71	51,943	-0.14%
2020/05/26	22	27.00	6	27.05	26.90	16	52,311	0.03%
2020/05/25	4	26.74	5	26.78	26.85	-1	52,400	0.00%
2020/05/22	26.5	26.79	0	0.00	26.75	26.5	52,542	0.05%
2020/05/21	3	27.05	7	27.06	27.00	-4	52,286	-0.01%
2020/05/20	9	26.96	2	27.10	27.00	7	52,172	0.01%
2020/05/19	2	26.93	4	27.01	26.90	-2	52,337	0.00%
2020/05/18	2	26.83	0	0.00	26.80	2	52,591	0.00%
2020/05/15	2	26.90	7	26.97	26.95	-5	52,388	-0.01%
2020/05/14	26	26.93	0	0.00	26.90	26	52,322	0.05%
2020/05/13	1	27.05	6	27.07	27.15	-5	52,245	-0.01%
2020/05/12	34	26.92	0	0.00	26.85	34	52,304	0.07%
2020/05/11	12	27.12	5	27.10	27.05	7	52,086	0.01%
2020/05/08	7	26.86	1	26.85	26.85	6	51,777	0.01%
2020/05/07	3	26.85	1	26.95	26.80	2	51,779	0.00%
2020/05/06	5	26.78	0.3	26.95	26.85	4.7	51,838	0.01%
2020/05/05	10	26.87	10	26.90	26.85	0	51,890	0.00%
2020/05/04	19	26.83	9	26.86	26.80	10	52,065	0.02%
2020/04/30	2	27.25	5	27.12	27.30	-3	51,954	-0.01%
2020/04/29	15	26.74	22	26.73	26.75	-7	51,951	-0.01%
2020/04/28	2.1	26.28	13	26.32	26.40	-10.9	52,197	-0.02%
2020/04/27	2	26.00	160	25.97	26.20	-158	53,523	-0.30%	大賣/鉅額交易
2020/04/24	20	25.70	1	25.60	25.70	19	53,499	0.04%
2020/04/23	160	25.74	4	25.70	25.50	156	53,577	0.29%	大買/鉅額交易
2020/04/22	12	25.20	7	25.43	25.35	5	53,322	0.01%
2020/04/21	43	25.76	8	25.61	25.60	35	53,060	0.07%
2020/04/20	27	26.04	11	26.11	26.20	16	52,741	0.03%
2020/04/17	30	26.54	35	26.66	26.30	-5	52,728	-0.01%
2020/04/16	32	26.35	2	26.40	26.40	30	52,423	0.06%
2020/04/15	56	26.58	27	26.55	26.65	29	52,003	0.06%
2020/04/14	3	25.72	10	26.05	26.05	-7	51,453	-0.01%
2020/04/13	37	25.54	7	25.55	25.50	30	50,789	0.06%
2020/04/10	60	25.89	10	25.76	25.85	50	50,395	0.10%
2020/04/09	37	25.34	142	25.26	25.50	-105	50,027	-0.21%	大賣/鉅額交易
2020/04/08	16	24.70	205	24.79	25.00	-189	49,387	-0.38%	大賣/鉅額交易
2020/04/07	21	24.48	64	24.53	24.60	-43	48,829	-0.09%
2020/04/06	27	24.05	21	24.00	24.25	6	48,303	0.01%
2020/04/01	52	24.33	15	24.30	24.25	37	47,488	0.08%
2020/03/31	8	24.24	33	24.51	24.25	-25	47,045	-0.05%
2020/03/30	33	24.02	15	23.63	24.10	18	46,440	0.04%
2020/03/27	138	24.40	146	24.34	24.20	-8	45,793	-0.02%	大買/大賣/
2020/03/26	131	23.74	36	24.16	24.10	95	44,854	0.21%	大買/
2020/03/25	134	24.01	227.6	24.07	24.20	-93.6	44,137	-0.21%	大買/大賣/
2020/03/24	26	22.89	37	22.83	22.55	-11	42,342	-0.03%
2020/03/23	183	21.08	48.5	21.38	21.20	134.6	41,251	0.33%	大買/鉅額交易
2020/03/20	368	20.88	96.3	21.46	22.00	271.7	40,385	0.67%	大買/鉅額交易
2020/03/19	164	20.22	27	20.17	20.00	137	37,521	0.37%	大買/鉅額交易
2020/03/18	125	22.74	20	22.41	22.20	105	34,172	0.31%	大買/鉅額交易
2020/03/17	98	23.74	9	23.74	23.55	89	31,722	0.28%
2020/03/16	126	25.49	13	25.82	25.20	113	29,142	0.39%	大買/鉅額交易
2020/03/13	143	25.52	47	25.23	26.50	96	27,814	0.35%	大買/
2020/03/12	87	27.12	17	27.17	27.05	70	25,814	0.27%
2020/03/11	61.2	27.95	2	27.80	27.80	59.2	23,779	0.25%
2020/03/10	64	27.99	1	28.05	28.00	63	23,290	0.27%
2020/03/09	76	28.34	2	28.33	28.15	74	22,550	0.33%
2020/03/06	2	29.05	0	0.00	29.10	2	21,517	0.01%
2020/03/05	2	29.20	31.1	29.22	29.50	-29.1	21,338	-0.14%
2020/03/04	0	0.00	4.9	28.85	29.00	-4.9	21,176	-0.02%
2020/03/03	57	28.95	2	29.15	28.80	55	20,984	0.26%
2020/03/02	59	28.70	13	28.62	28.65	46	20,932	0.22%
2020/02/27	14.1	29.05	1	29.15	29.05	13.1	20,703	0.06%
2020/02/26	9	29.30	0	0.00	29.30	9	20,238	0.04%
2020/02/25	14	29.19	4	29.45	29.55	10	19,898	0.05%
2020/02/24	20	29.62	3	29.58	29.50	17	19,823	0.09%
2020/02/21	8	30.00	2.4	29.96	29.85	5.6	19,619	0.03%
2020/02/20	7	30.16	3	30.15	30.00	4	19,522	0.02%
2020/02/19	18	29.30	9	29.67	29.85	9	19,144	0.05%
2020/02/18	4	28.99	5	29.02	29.10	-1	18,671	-0.01%
2020/02/17	112	28.81	4	28.89	29.00	108	18,647	0.58%	大買/鉅額交易
2020/02/14	53	28.90	50.2	28.90	28.90	2.8	18,642	0.01%
2020/02/13	2	28.98	4	28.99	29.00	-2	18,620	-0.01%
2020/02/12	11	28.76	0	0.00	28.75	11	18,683	0.06%
2020/02/11	5	28.79	0	0.00	28.75	5	18,687	0.03%
2020/02/10	5	28.45	2	28.65	28.70	3	18,861	0.02%
2020/02/07	111	28.84	2	28.75	28.70	109	18,737	0.58%	大買/鉅額交易
2020/02/06	316	29.03	0	0.00	29.10	316	18,665	1.69%	大買/鉅額交易
2020/02/05	1	28.90	16	28.82	28.85	-15	18,499	-0.08%
2020/02/04	11	28.41	4	28.60	28.65	7	18,357	0.04%
2020/02/03	9	27.49	33	27.39	28.05	-24	18,545	-0.13%
2020/01/31	6	28.32	2	28.28	28.10	4	18,420	0.02%
2020/01/30	114	28.31	123.2	28.26	28.10	-9.2	17,785	-0.05%	大買/大賣/
2020/01/20	2	29.15	4.2	29.29	29.30	-2.2	16,237	-0.01%
2020/01/17	10	28.82	0	0.00	29.00	10	15,991	0.06%
2020/01/16	0	0.00	15	28.70	28.85	-15	15,868	-0.09%
2020/01/15	14	28.74	0	0.00	28.60	14	15,794	0.09%
2020/01/14	18.2	28.71	0	0.00	28.65	18.2	15,721	0.12%
2020/01/13	5	28.34	5	28.52	28.55	0	15,440	0.00%
2020/01/10	3	28.20	0	0.00	28.10	3	15,239	0.02%
2020/01/09	0	0.00	2	27.88	27.90	-2	15,069	-0.01%
2020/01/08	15	27.80	2	27.70	27.70	13	15,230	0.09%
2020/01/07	5	27.70	0	0.00	27.80	5	15,216	0.03%
2020/01/06	2	27.90	20	27.80	27.80	-18	15,294	-0.12%
2020/01/03	1.7	27.94	0	0.00	28.00	1.7	15,410	0.01%
2020/01/02	1	27.90	0	0.00	27.95	1	15,482	0.01%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/30	11.1	27.91	1	27.95	28.00	10.1	15,516	0.06%
2019/12/27	0	0.00	0.6	27.95	27.95	-0.6	15,529	0.00%
2019/12/26	0	0.00	10	27.90	27.85	-10	15,592	-0.06%
2019/12/25	1	27.95	2	27.95	27.90	-1	15,758	-0.01%
2019/12/23	3	27.82	0	0.00	27.90	3	15,950	0.02%
2019/12/20	2	27.70	0	0.00	27.75	2	15,979	0.01%
2019/12/19	1	27.65	2	27.78	27.75	-1	15,914	-0.01%
2019/12/18	2.9	27.78	31	27.72	27.85	-28.1	15,907	-0.18%
2019/12/17	0	0.00	11	27.61	27.75	-11	16,078	-0.07%
2019/12/16	12	27.65	1	27.60	27.60	11	16,049	0.07%
2019/12/13	12	27.51	11	27.50	27.55	1	16,073	0.01%
2019/12/12	0.2	27.45	51	27.45	27.40	-50.8	16,057	-0.32%
2019/12/11	0	0.00	1	27.25	27.30	-1	16,098	-0.01%
2019/12/10	0	0.00	2	27.20	27.30	-2	16,264	-0.01%
2019/12/09	2	27.23	4	27.20	27.25	-2	16,537	-0.01%
2019/12/05	61	27.40	0	0.00	27.15	61	17,289	0.35%
2019/12/04	1	27.10	0	0.00	27.25	1	17,203	0.01%
2019/12/03	1	27.25	1	27.35	27.35	0	17,190	0.00%
2019/12/02	3	27.07	0	0.00	27.25	3	17,201	0.02%
2019/11/29	6	27.06	20	27.05	27.05	-14	17,281	-0.08%
2019/11/27	11	27.13	0	0.00	27.30	11	17,356	0.06%
2019/11/26	1	27.20	1	27.35	27.20	0	17,278	0.00%
2019/11/25	1	27.30	11	27.24	27.15	-10	16,797	-0.06%
2019/11/22	0	0.00	5	27.20	27.30	-5	16,888	-0.03%
2019/11/21	5	27.26	0	0.00	27.35	5	16,943	0.03%
2019/11/20	0	0.00	0.7	27.60	27.55	-0.7	16,831	0.00%
2019/11/19	3	27.57	0	0.00	27.65	3	16,890	0.02%
2019/11/18	11	27.37	2.3	27.51	27.50	8.7	16,975	0.05%
2019/11/15	6	27.30	1	27.30	27.25	5	17,072	0.03%
2019/11/14	3	27.08	2	27.10	27.05	1	17,235	0.01%
2019/11/13	2	27.20	0	0.00	27.15	2	17,353	0.01%
2019/11/12	16	27.25	0	0.00	27.25	16	17,339	0.09%
2019/11/11	12	27.36	16	27.28	27.30	-4	17,327	-0.02%
2019/11/08	3	27.67	3	27.70	27.60	0	17,195	0.00%
2019/11/07	10	27.61	20	27.60	27.60	-10	17,273	-0.06%
2019/11/06	0	0.00	3.1	27.75	27.95	-3.1	17,197	-0.02%
2019/11/05	0.9	27.90	1	27.85	27.90	-0.1	17,289	0.00%
2019/11/04	3	27.58	0.1	27.70	27.75	2.9	17,563	0.02%
2019/11/01	105	27.25	1	27.50	27.50	104	17,925	0.58%	大買/鉅額交易
2019/10/31	24	27.76	4	27.80	27.55	20	18,214	0.11%
2019/10/30	1	27.40	5	27.18	27.40	-4	18,214	-0.02%
2019/10/29	0	0.00	1	26.85	26.90	-1	18,010	-0.01%
2019/10/28	1	26.70	11	26.70	26.80	-10	18,203	-0.05%
2019/10/25	0	0.00	0.3	26.70	26.70	-0.3	18,649	0.00%
2019/10/24	0	0.00	6.4	26.68	26.70	-6.4	19,125	-0.03%
2019/10/23	0	0.00	1	26.45	26.35	-1	20,671	0.00%
2019/10/22	2	26.50	3	26.55	26.55	-1	21,359	0.00%
2019/10/21	2	26.35	2	26.30	26.30	0	21,715	0.00%
2019/10/18	11	26.40	0	0.00	26.40	11	22,047	0.05%
2019/10/15	2	26.25	1.8	26.33	26.40	0.2	22,027	0.00%
2019/10/14	1.1	26.45	0	0.00	26.30	1.1	22,065	0.00%
2019/10/09	5	26.25	4	26.36	26.25	1	22,129	0.00%
2019/10/08	26	26.47	6	26.48	26.30	20	22,168	0.09%
2019/10/07	34	26.25	0	0.00	26.25	34	22,494	0.15%
2019/10/04	0	0.00	0.1	26.30	26.15	-0.1	22,638	0.00%
2019/10/02	3	26.37	0.7	26.50	26.40	2.3	22,580	0.01%
2019/10/01	1	26.35	0	0.00	26.50	1	22,573	0.00%
2019/09/27	2	26.28	0	0.00	26.25	2	22,506	0.01%
2019/09/26	0.3	26.50	0.3	26.50	26.40	0	22,495	0.00%
2019/09/25	11	26.60	2	26.55	26.55	9	22,583	0.04%
2019/09/24	0	0.00	1	26.75	26.75	-1	22,930	0.00%
2019/09/23	4.1	26.74	0	0.00	26.60	4.1	23,043	0.02%
2019/09/20	0	0.00	110	26.50	26.80	-110	23,223	-0.47%	大賣/鉅額交易
2019/09/19	0	0.00	1	26.40	26.60	-1	22,928	0.00%
2019/09/18	1	26.50	1	26.50	26.60	0	22,929	0.00%
2019/09/16	4	26.35	0	0.00	26.35	4	23,115	0.02%
2019/09/12	6	26.50	0	0.00	26.40	6	23,217	0.03%
2019/09/11	91.4	26.40	2	26.58	26.55	89.4	23,404	0.38%
2019/09/10	14	26.45	31.1	26.34	26.50	-17.1	23,314	-0.07%
2019/09/09	1	25.75	43.5	25.90	25.95	-42.5	23,108	-0.18%
2019/09/06	1	25.45	0	0.00	25.50	1	23,148	0.00%
2019/09/05	3	25.35	12	25.40	25.35	-9	23,710	-0.04%
2019/09/03	2	25.65	0	0.00	25.50	2	26,001	0.01%
2019/09/02	7	25.31	6.1	25.46	25.40	0.9	26,062	0.00%
2019/08/30	1	25.25	3	25.12	25.25	-2	26,219	-0.01%
2019/08/29	6	24.88	0	0.00	24.95	6	26,212	0.02%
2019/08/28	1.1	25.05	0.4	25.05	24.95	0.7	26,278	0.00%
2019/08/27	1.4	24.93	10.4	24.86	24.90	-9	26,610	-0.03%
2019/08/26	15	24.76	0	0.00	24.75	15	26,731	0.06%
2019/08/23	5	24.80	2	24.85	24.95	3	27,028	0.01%
2019/08/22	3	25.03	0	0.00	24.85	3	27,080	0.01%
2019/08/21	3	25.08	0	0.00	25.00	3	27,472	0.01%
2019/08/20	2	25.40	0	0.00	25.25	2	27,503	0.01%
2019/08/19	1	25.20	4	25.41	25.40	-3	27,585	-0.01%
2019/08/16	22	25.19	0	0.00	25.10	22	27,509	0.08%
2019/08/15	3	24.90	0	0.00	24.95	3	27,574	0.01%
2019/08/14	4	25.05	26	25.05	25.05	-22	28,148	-0.08%
2019/08/13	0	0.00	21	25.14	24.95	-21	28,151	-0.07%
2019/08/12	4	25.21	0	0.00	25.15	4	28,133	0.01%
2019/08/08	22	25.15	0	0.00	25.25	22	28,093	0.08%
2019/08/07	2	25.08	1	24.90	24.95	1	28,051	0.00%
2019/08/06	7	24.56	24	24.53	25.00	-17	28,144	-0.06%
2019/08/05	19	25.02	0	0.00	25.00	19	27,843	0.07%
2019/08/02	10	25.20	5	25.22	25.25	5	27,540	0.02%
2019/08/01	119	25.75	12	25.62	25.60	107	27,284	0.39%	大買/鉅額交易
2019/07/31	4	26.00	0.5	26.10	26.00	3.5	26,895	0.01%
2019/07/30	7	25.70	3	25.70	25.65	4	26,736	0.01%
2019/07/29	25	25.92	5	25.86	25.85	20	26,960	0.07%
2019/07/26	24	26.12	38	26.10	26.15	-14	26,721	-0.05%
2019/07/25	17	26.56	79	26.54	26.30	-62	26,367	-0.24%
2019/07/24	28.1	28.18	1	28.25	28.10	27.1	24,865	0.11%
2019/07/23	0	0.00	10	27.98	28.10	-10	24,492	-0.04%
2019/07/22	7	27.79	18	27.89	27.95	-11	24,260	-0.05%
2019/07/19	6	27.42	197.5	27.40	27.50	-191.5	23,851	-0.80%	大賣/鉅額交易
2019/07/18	0	0.00	106	27.20	27.20	-106	23,830	-0.44%	大賣/鉅額交易
2019/07/17	11	27.20	21	27.20	27.15	-10	23,844	-0.04%
2019/07/16	1	27.30	400	27.33	27.35	-399	23,729	-1.68%	大賣/鉅額交易
2019/07/15	16	27.38	0	27.50	27.50	16	23,605	0.07%
2019/07/12	14	27.35	1	27.30	27.35	13	23,437	0.06%
2019/07/11	27	26.76	65	27.03	27.20	-38	23,233	-0.16%
2019/07/10	11	26.45	3	26.40	26.50	8	22,762	0.04%
2019/07/09	8	26.21	0	0.00	26.20	8	22,823	0.04%
2019/07/05	5	26.46	2	26.45	26.45	3	23,175	0.01%
2019/07/04	2	26.35	0	0.00	26.40	2	23,236	0.01%
2019/07/03	1	25.85	0	0.00	26.10	1	23,491	0.00%
2019/07/02	2	25.88	0	0.00	25.90	2	23,672	0.01%
2019/07/01	19	25.82	2.5	25.89	26.00	16.5	23,789	0.07%
2019/06/28	10	26.18	4.2	26.11	26.00	5.8	23,488	0.02%
2019/06/27	3	26.25	3	26.40	26.35	0	23,380	0.00%
2019/06/26	1	26.35	5	26.40	26.30	-4	23,307	-0.02%
2019/06/25	2	26.35	0	0.00	26.45	2	23,461	0.01%
2019/06/24	1	26.15	0	0.00	26.50	1	23,674	0.00%
2019/06/20	1	26.30	0	0.00	26.30	1	23,667	0.00%
2019/06/19	0.3	26.35	3	26.10	26.35	-2.7	23,701	-0.01%
2019/06/18	2	25.95	0	0.00	25.95	2	23,540	0.01%
2019/06/17	3.1	25.92	0	0.00	25.90	3.1	23,709	0.01%
2019/06/14	2	25.90	1	25.95	25.90	1	23,776	0.00%
2019/06/13	4	25.58	6	25.58	25.55	-2	24,075	-0.01%
2019/06/12	24	25.62	30	25.64	25.80	-6	23,782	-0.03%
2019/06/11	8	26.60	9.1	26.59	26.55	-1.1	22,365	0.00%
2019/06/10	4	27.33	11	27.30	27.30	-7	21,359	-0.03%
2019/06/05	2	27.40	0	0.00	27.25	2	21,017	0.01%
2019/06/03	3	27.22	3	27.08	27.20	0	21,008	0.00%
2019/05/31	1	27.60	2	27.43	27.40	-1	20,625	0.00%
2019/05/30	0	0.00	3	27.20	27.20	-3	20,292	-0.01%
2019/05/29	0	0.00	1	26.65	26.60	-1	20,092	0.00%
2019/05/28	9	26.50	4	26.60	26.65	5	20,048	0.02%
2019/05/27	1	26.20	2	26.28	26.35	-1	19,647	-0.01%
2019/05/23	0	0.00	4	25.91	25.95	-4	19,414	-0.02%
2019/05/21	2	26.13	1.2	26.28	26.20	0.8	19,193	0.00%
2019/05/20	1	25.20	1	25.50	25.50	0	18,601	0.00%
2019/05/17	0	0.00	2.3	25.16	25.15	-2.3	18,585	-0.01%
2019/05/16	1	25.20	0	0.00	25.10	1	18,606	0.01%
2019/05/14	2	25.00	0	0.00	25.00	2	18,916	0.01%
2019/05/13	1	25.05	0	0.00	25.20	1	18,807	0.01%
2019/05/10	0	0.00	20	25.05	25.00	-20	18,849	-0.11%
2019/05/09	1	25.05	0	0.00	25.00	1	18,933	0.01%
2019/05/08	2	25.00	0	0.00	25.10	2	18,851	0.01%
2019/05/07	0	0.00	10	25.05	25.15	-10	18,793	-0.05%
2019/05/06	12	24.98	5	24.95	25.00	7	18,814	0.04%
2019/05/03	2	25.30	0	0.00	25.30	2	18,468	0.01%
2019/05/02	9	25.47	3	25.50	25.50	6	18,253	0.03%
2019/04/30	0	0.00	4	25.38	25.35	-4	18,221	-0.02%
2019/04/29	8	25.58	12	25.29	25.40	-4	18,211	-0.02%
2019/04/26	0.1	24.75	0	0.00	24.75	0.1	17,998	0.00%
2019/04/25	1.2	24.22	2.1	24.30	24.25	-0.9	17,956	0.00%
2019/04/24	0	0.00	1	24.30	24.25	-1	17,982	-0.01%
2019/04/23	0	0.00	1	24.25	24.25	-1	17,987	-0.01%
2019/04/22	11.1	24.20	0	0.00	24.20	11.1	17,908	0.06%
2019/04/19	1	24.00	2	24.05	24.10	-1	18,069	-0.01%
2019/04/18	5	23.90	1	23.95	24.00	4	18,171	0.02%
2019/04/17	2	23.95	0	0.00	23.95	2	18,505	0.01%
2019/04/16	7	23.91	0	0.00	23.90	7	18,657	0.04%
2019/04/15	33	23.77	0	0.00	24.00	33	18,807	0.18%
2019/04/12	11	23.75	10.1	23.72	23.85	0.9	18,693	0.00%
2019/04/11	4	23.86	0	0.00	23.90	4	18,397	0.02%
2019/04/10	1	23.95	0	0.00	24.00	1	18,284	0.01%
2019/04/09	14	23.89	35	23.89	24.00	-21	18,336	-0.11%
2019/04/08	1	23.95	2	24.10	23.95	-1	18,029	-0.01%
2019/04/03	11	23.88	0	0.00	24.00	11	17,704	0.06%
2019/04/02	2	23.85	4.1	23.95	24.00	-2.1	17,400	-0.01%
2019/04/01	1	23.80	0	0.00	23.85	1	17,289	0.01%
2019/03/28	0	0.00	1	23.45	23.60	-1	16,965	-0.01%
2019/03/27	4	23.46	0	0.00	23.45	4	16,785	0.02%
2019/03/26	5.8	23.51	0	0.00	23.55	5.8	16,543	0.04%
2019/03/25	9	23.43	23	23.40	23.45	-14	16,759	-0.08%
2019/03/22	5	23.55	0	0.00	23.60	5	16,503	0.03%
2019/03/21	1	23.20	0	0.00	23.35	1	16,257	0.01%
2019/03/20	0.8	23.35	2	23.33	23.30	-1.2	16,136	-0.01%
2019/03/19	1	23.25	6	23.24	23.30	-5	15,773	-0.03%
2019/03/18	38	23.08	0.1	23.10	23.10	37.9	15,502	0.24%
2019/03/15	6	22.53	301	22.50	22.50	-295	14,950	-1.97%	大賣/鉅額交易
2019/03/13	0	0.00	9	22.39	22.40	-9	15,168	-0.06%
2019/03/12	0	0.00	5	22.33	22.40	-5	15,255	-0.03%
2019/03/11	21	22.15	0	0.00	22.10	21	15,236	0.14%
2019/03/08	2	22.10	0	0.00	22.10	2	15,446	0.01%
2019/03/07	60	22.34	0	0.00	22.20	60	15,604	0.38%
2019/03/06	0	0.00	1	22.15	22.20	-1	15,520	-0.01%
2019/03/04	1	22.10	0	0.00	22.15	1	15,772	0.01%
2019/02/27	2	21.95	0	0.00	22.10	2	15,696	0.01%
2019/02/26	0	0.00	2	22.05	22.00	-2	15,641	-0.01%
2019/02/25	1	21.85	0	0.00	22.00	1	15,615	0.01%
2019/02/21	1	21.75	6	21.80	21.80	-5	15,713	-0.03%
2019/02/20	8	21.65	17.3	21.73	21.80	-9.3	15,837	-0.06%
2019/02/19	5	21.60	0	0.00	21.60	5	15,772	0.03%
2019/02/18	2	21.65	10	21.73	21.70	-8	15,793	-0.05%
2019/02/15	18	21.64	0	0.00	21.55	18	15,757	0.11%
2019/02/13	0	0.00	8	21.85	21.90	-8	15,671	-0.05%
2019/02/12	3	21.57	0	0.00	21.60	3	15,307	0.02%
2019/02/11	1	21.55	0	0.00	21.45	1	15,363	0.01%
2019/01/30	1	21.35	14	21.37	21.35	-13	15,373	-0.08%
2019/01/29	20	21.14	0	0.00	21.25	20	15,262	0.13%
2019/01/28	1.1	21.21	0	0.00	21.30	1.1	15,260	0.01%
2019/01/25	0	0.00	10	21.18	21.20	-10	15,427	-0.06%
2019/01/24	5	21.00	0	0.00	21.15	5	15,386	0.03%
2019/01/23	25	21.13	0	0.00	21.15	25	15,689	0.16%
2019/01/22	0	0.00	4	21.30	21.35	-4	15,855	-0.03%
2019/01/21	1	21.20	6	21.34	21.40	-5	16,139	-0.03%
2019/01/16	0	0.00	2	21.00	21.00	-2	17,012	-0.01%
2019/01/14	1	21.00	0	0.00	21.00	1	17,507	0.01%
2019/01/11	1	20.90	2	20.95	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	2	20.75	20.90	-2	17,599	-0.01%
2019/01/09	3	20.70	2	20.75	20.70	1	17,810	0.01%
2019/01/08	1	20.30	0	0.00	20.30	1	17,839	0.01%
2019/01/07	4	20.25	0	0.00	20.30	4	18,123	0.02%
2019/01/04	0	0.00	1	20.15	20.20	-1	18,456	-0.01%
2019/01/02	23	20.17	0	0.00	20.10	23	19,757	0.12%
2018/12/28	7	20.13	10	20.25	20.10	-3	19,901	-0.02%
2018/12/27	15	20.20	0	0.00	20.25	15	19,989	0.08%
2018/12/25	0	0.00	4	20.01	20.05	-4	20,285	-0.02%
2018/12/24	1	20.00	0	0.00	20.20	1	20,467	0.00%
2018/12/22	4.2	20.00	0	0.00	20.05	4.2	20,407	0.02%
2018/12/20	6	20.13	6	20.14	20.05	0	20,632	0.00%
2018/12/19	4	20.10	0	0.00	20.20	4	20,630	0.02%
2018/12/18	3	20.05	0	0.00	20.05	3	20,689	0.01%
2018/12/17	9	20.45	0	0.00	20.40	9	20,559	0.04%
2018/12/14	0	0.00	4	20.50	20.50	-4	20,668	-0.02%
2018/12/13	2	20.65	0	0.00	20.60	2	20,707	0.01%
2018/12/11	0.8	20.35	0	0.00	20.20	0.8	20,699	0.00%
2018/12/10	6	20.32	9	20.28	20.20	-3	20,823	-0.01%
2018/12/06	10	20.53	0	0.00	20.45	10	20,842	0.05%
2018/12/05	1	20.70	0	0.00	20.65	1	20,622	0.00%
2018/12/04	0	0.00	1	20.90	20.90	-1	20,671	0.00%
2018/12/03	2	20.98	3	21.00	21.00	-1	21,048	0.00%
2018/11/29	2	20.70	0	0.00	20.65	2	20,923	0.01%
2018/11/27	1	20.60	0	0.00	20.70	1	20,751	0.00%
2018/11/26	6	20.88	0	0.00	20.75	6	20,769	0.03%
2018/11/23	0.4	20.85	3	20.70	20.75	-2.6	20,746	-0.01%
2018/11/22	1	20.85	0	0.00	20.85	1	20,940	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	7	21.29	0	0.00	21.15	7	20,867	0.03%
2018/11/16	1	21.15	16	21.20	21.30	-15	20,940	-0.07%
2018/11/14	2	21.08	0	0.00	21.25	2	21,141	0.01%
2018/11/13	3	20.95	0	0.00	21.10	3	21,146	0.01%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/09	1	21.25	0	0.00	21.20	1	21,388	0.00%
2018/11/08	0	0.00	1	21.20	21.35	-1	21,427	0.00%
2018/11/06	1	20.75	6	20.80	20.95	-5	21,331	-0.02%
2018/11/05	6	20.69	0	0.00	20.90	6	21,271	0.03%
2018/11/02	102	20.56	0	0.00	20.95	102	21,327	0.48%	大買/鉅額交易
2018/11/01	101	20.30	0	0.00	20.35	101	21,475	0.47%	大買/鉅額交易
2018/10/31	253	20.30	1	20.35	20.50	252	21,654	1.16%	大買/鉅額交易
2018/10/29	308	19.80	0	0.00	19.60	308	21,457	1.44%	大買/鉅額交易
2018/10/26	108	20.00	2	20.10	19.85	106	21,237	0.50%	大買/鉅額交易
2018/10/25	7	20.02	1	20.00	19.95	6	20,989	0.03%
2018/10/24	110	20.25	0	0.00	20.40	110	20,864	0.53%	大買/鉅額交易
2018/10/23	3	20.55	0	0.00	20.55	3	20,596	0.01%
2018/10/22	4	21.04	0	0.00	20.90	4	20,634	0.02%
2018/10/19	0	0.00	4.2	21.11	21.20	-4.2	21,371	-0.02%
2018/10/18	0	0.00	1	21.30	21.30	-1	21,953	0.00%
2018/10/17	0	0.00	2.1	21.30	21.30	-2.1	22,288	-0.01%
2018/10/16	3	21.33	0	0.00	21.25	3	22,707	0.01%
2018/10/15	6	21.48	1.3	21.41	21.50	4.7	22,810	0.02%
2018/10/12	7	21.34	12.2	21.64	21.75	-5.2	22,725	-0.02%
2018/10/11	12	21.65	6	21.48	21.60	6	22,514	0.03%
2018/10/09	113	22.30	2	22.43	22.35	111	21,684	0.51%	大買/鉅額交易
2018/10/08	3	21.97	1	22.05	22.05	2	21,599	0.01%
2018/10/05	4	22.06	3	22.07	22.05	1	21,648	0.00%
2018/10/04	2.1	22.23	4	22.25	22.20	-1.9	21,719	-0.01%
2018/10/03	0.1	22.40	0	0.00	22.30	0.1	21,664	0.00%
2018/10/01	2	22.55	1	22.60	22.60	1	21,737	0.00%
2018/09/28	7	22.45	0	0.00	22.55	7	21,924	0.03%
2018/09/27	2	22.45	0	0.00	22.50	2	21,937	0.01%
2018/09/26	5	22.64	1	22.65	22.55	4	21,787	0.02%
2018/09/25	7	22.61	5	22.65	22.75	2	21,931	0.01%
2018/09/21	0	0.00	5	22.56	22.65	-5	21,926	-0.02%
2018/09/19	2	22.33	0.4	22.40	22.30	1.6	21,922	0.01%
2018/09/18	50.2	22.45	0	0.00	22.40	50.2	21,967	0.23%
2018/09/17	42	22.35	0	0.00	22.30	42	22,111	0.19%
2018/09/14	1	22.40	3	22.47	22.35	-2	23,007	-0.01%
2018/09/11	0	0.00	12	22.21	22.30	-12	24,111	-0.05%
2018/09/10	4.1	22.23	0	0.00	22.30	4.1	24,379	0.02%
2018/09/07	0	0.00	96	22.40	22.30	-96	24,644	-0.39%
2018/09/06	0	0.00	1	22.15	22.00	-1	24,498	0.00%
2018/09/05	1	22.35	1	22.40	22.25	0	24,306	0.00%
2018/09/04	0	0.00	1	22.45	22.45	-1	24,389	0.00%
2018/09/03	5	22.47	0	0.00	22.45	5	24,495	0.02%
2018/08/30	1	22.40	0	0.00	22.45	1	24,596	0.00%
2018/08/29	0	0.00	3	22.50	22.60	-3	24,861	-0.01%
2018/08/28	0	0.00	6	22.41	22.45	-6	24,888	-0.02%
2018/08/27	2	22.23	0	22.25	22.25	2	24,877	0.01%
2018/08/24	5	22.15	0	0.00	22.25	5	25,024	0.02%
2018/08/23	3	22.35	0	0.00	22.35	3	26,130	0.01%
2018/08/22	1	22.30	5	22.20	22.25	-4	26,468	-0.02%
2018/08/21	0	0.00	1	21.90	22.00	-1	26,256	0.00%
2018/08/20	1	21.80	0	0.00	21.80	1	26,210	0.00%
2018/08/17	1	21.75	16	21.83	21.75	-15	26,200	-0.06%
2018/08/16	2	21.53	22	21.50	21.80	-20	26,087	-0.08%
2018/08/15	4	21.65	0	0.00	21.55	4	26,034	0.02%
2018/08/13	3	21.55	13	21.59	21.60	-10	26,031	-0.04%
2018/08/10	1	21.65	1	21.80	21.80	0	25,809	0.00%
2018/08/08	0	0.00	2	21.90	21.95	-2	25,510	-0.01%
2018/08/07	3	21.80	2	21.95	21.65	1	25,626	0.00%
2018/08/06	1	21.60	0	0.00	21.65	1	25,757	0.00%
2018/08/03	0	0.00	2	21.25	21.30	-2	25,721	-0.01%
2018/08/02	0	0.00	3	21.30	21.25	-3	25,593	-0.01%
2018/07/31	5	21.35	0	0.00	21.35	5	25,618	0.02%
2018/07/30	2	20.88	0	0.00	21.00	2	25,488	0.01%
2018/07/27	1	20.95	9	20.96	20.95	-8	25,593	-0.03%
2018/07/26	26	20.95	21.5	21.01	21.10	4.5	25,359	0.02%
2018/07/25	0	0.00	7.3	22.41	22.45	-7.3	24,594	-0.03%
2018/07/24	22	22.35	0	0.00	22.35	22	24,225	0.09%
2018/07/23	16	22.09	14	22.15	22.20	2	23,943	0.01%
2018/07/19	21	21.75	1	21.80	21.80	20	23,401	0.09%
2018/07/18	3	21.75	0	0.00	21.70	3	23,302	0.01%
2018/07/17	25.3	21.76	2	21.75	21.70	23.3	23,322	0.10%
2018/07/16	5	21.78	0.9	21.80	21.70	4.1	23,204	0.02%
2018/07/13	7	21.68	0	0.00	21.80	7	23,181	0.03%
2018/07/12	15	21.54	10	21.65	21.65	5	22,993	0.02%
2018/07/11	4	21.18	40	21.25	21.25	-36	22,821	-0.16%
2018/07/10	25	21.10	23	21.20	21.15	2	22,723	0.01%
2018/07/09	4	21.04	0	0.00	21.05	4	22,706	0.02%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/02	3	21.30	0	0.00	21.05	3	23,287	0.01%
2018/06/28	0	0.00	1	21.00	20.90	-1	23,018	0.00%
2018/06/25	7	21.04	0	0.00	21.15	7	22,765	0.03%
2018/06/22	12	20.90	5	20.94	20.90	7	22,187	0.03%
2018/06/21	43	21.05	3	21.05	21.05	40	21,835	0.18%
2018/06/20	10	21.20	1	21.15	21.20	9	21,448	0.04%
2018/06/19	3	21.35	0	21.35	21.20	3	21,255	0.01%
2018/06/15	0	0.00	3.5	21.47	21.50	-3.5	20,993	-0.02%
2018/06/14	0	0.00	1	21.55	21.40	-1	20,688	0.00%
2018/06/13	3	21.83	1	21.85	21.75	2	20,651	0.01%
2018/06/12	0	0.00	6	21.90	21.95	-6	20,943	-0.03%
2018/06/11	3	21.85	0	21.90	21.90	3	20,742	0.01%
2018/06/08	3	21.80	0	0.00	21.85	3	20,647	0.01%
2018/06/07	0	0.00	3	21.80	21.90	-3	20,550	-0.01%
2018/06/06	0	0.00	10	21.65	21.80	-10	20,481	-0.05%
2018/06/05	0	0.00	6	21.31	21.50	-6	20,094	-0.03%
2018/06/04	3	21.10	0	0.00	21.25	3	19,888	0.02%
2018/06/01	41	20.90	20	21.10	21.10	21	19,806	0.11%
2018/05/31	0.5	21.00	0	0.00	20.90	0.5	19,617	0.00%
2018/05/30	2	21.05	1	21.10	21.00	1	18,518	0.01%
2018/05/29	1	21.20	2	21.20	21.30	-1	18,050	-0.01%
2018/05/28	2	21.15	1	21.25	21.25	1	18,174	0.01%
2018/05/25	5	21.17	0	0.00	21.15	5	18,447	0.03%
2018/05/21	2	21.15	0	0.00	21.25	2	19,174	0.01%
2018/05/18	23	21.20	1	21.20	21.15	22	19,484	0.11%
2018/05/17	2	21.25	18	21.18	21.15	-16	19,752	-0.08%
2018/05/16	9.5	21.09	0	0.00	21.10	9.5	19,724	0.05%
2018/05/14	2	20.95	17	21.22	21.20	-15	21,219	-0.07%
2018/05/10	1	20.75	0	0.00	20.80	1	20,762	0.00%
2018/05/09	28	20.70	0.7	20.75	20.70	27.3	20,623	0.13%
2018/05/08	3	20.67	0	0.00	20.70	3	20,609	0.01%
2018/05/07	5	20.72	0	0.00	20.70	5	20,482	0.02%
2018/05/04	2	20.55	9	20.60	20.70	-7	20,229	-0.03%
2018/05/02	5	20.86	5	20.90	20.85	0	19,853	0.00%
2018/04/30	2	20.65	291	20.93	21.00	-289	19,823	-1.46%	大賣/鉅額交易
2018/04/26	4	20.53	23	20.59	20.55	-19	19,337	-0.10%
2018/04/24	0	0.00	12	20.26	20.25	-12	18,750	-0.06%
2018/04/23	2	20.30	2	20.25	20.15	0	18,664	0.00%
2018/04/20	6	20.23	3	20.35	20.35	3	18,459	0.02%
2018/04/16	3	20.05	0	0.00	20.15	3	18,419	0.02%
2018/04/13	0	0.00	12.4	20.15	20.05	-12.4	18,429	-0.07%
2018/04/10	1	19.60	0	0.00	19.80	1	18,443	0.01%
2018/04/09	12	19.47	1	19.45	19.60	11	18,617	0.06%
2018/04/02	3	19.60	0	0.00	19.50	3	18,244	0.02%
2018/03/31	0	0.00	1	19.55	19.55	-1	18,130	-0.01%
2018/03/30	5	19.55	1	19.50	19.50	4	18,148	0.02%
2018/03/28	0	0.00	200	19.45	19.50	-200	17,940	-1.11%	大賣/鉅額交易
2018/03/26	6	19.32	0	0.00	19.35	6	17,556	0.03%
2018/03/23	9	19.39	0	0.00	19.40	9	17,404	0.05%
2018/03/20	3	19.50	0	0.00	19.50	3	17,193	0.02%
2018/03/19	4	19.43	1	19.55	19.60	3	17,095	0.02%
2018/03/16	16	19.33	19.8	19.30	19.30	-3.8	16,798	-0.02%
2018/03/15	5	19.35	0	0.00	19.35	5	16,415	0.03%
2018/03/13	0	0.00	2	19.48	19.55	-2	16,419	-0.01%
2018/03/12	2	19.40	0	0.00	19.50	2	16,407	0.01%
2018/03/09	2.4	19.39	20.4	19.35	19.40	-18	16,501	-0.11%
2018/03/06	0	0.00	2	19.35	19.35	-2	17,009	-0.01%
2018/03/05	3	19.33	2	19.30	19.20	1	17,229	0.01%
2018/03/02	5	19.30	0	0.00	19.35	5	17,120	0.03%
2018/03/01	1	19.45	11	19.45	19.40	-10	17,038	-0.06%
2018/02/26	0	0.00	3	19.45	19.50	-3	16,660	-0.02%
2018/02/23	2	19.33	1	19.40	19.30	1	16,730	0.01%
2018/02/22	0	0.00	1	19.30	19.30	-1	17,184	-0.01%
2018/02/21	1	19.30	30	19.19	19.30	-29	17,463	-0.17%
2018/02/12	13	18.74	11	18.85	18.80	2	17,075	0.01%
2018/02/09	10	18.75	0	0.00	18.70	10	16,791	0.06%
2018/02/08	2	18.88	1	18.90	18.90	1	16,543	0.01%
2018/02/07	8	18.79	2.8	18.91	18.65	5.2	16,492	0.03%
2018/02/06	15	18.58	38	18.50	18.50	-23	16,036	-0.14%
2018/02/05	1	19.10	3	19.13	19.10	-2	14,890	-0.01%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/01/31	1	19.20	10.5	19.27	19.20	-9.5	14,772	-0.06%
2018/01/30	1	19.40	1	19.50	19.30	0	14,652	0.00%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	10	19.37	0	0.00	19.50	10	14,466	0.07%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/23	2	19.50	0	0.00	19.55	2	14,207	0.01%
2018/01/22	0	0.00	1	19.60	19.60	-1	14,192	-0.01%
2018/01/19	0	19.55	0	0.00	19.60	0	14,125	0.00%
2018/01/18	0	0.00	1	19.55	19.55	-1	14,103	-0.01%
2018/01/17	1	19.45	0	0.00	19.50	1	14,104	0.01%
2018/01/16	2	19.45	30	19.45	19.45	-28	13,944	-0.20%
2018/01/15	0	0.00	1	19.50	19.50	-1	13,804	-0.01%
2018/01/12	1	19.50	0	0.00	19.50	1	13,625	0.01%
2018/01/10	0	0.00	2	19.55	19.60	-2	13,576	-0.01%
2018/01/09	0	0.00	1	19.50	19.60	-1	13,486	-0.01%
2018/01/08	0	0.00	56	19.41	19.60	-56	13,493	-0.42%
2018/01/05	0	0.00	1	19.35	19.35	-1	13,108	-0.01%
2018/01/04	4	19.28	20	19.20	19.30	-16	13,178	-0.12%
2018/01/03	26	19.20	13	19.17	19.35	13	13,256	0.10%
2018/01/02	9	18.84	0	0.00	18.90	9	12,821	0.07%