玉山金 (2884)-群益金鼎-彰化券商分點個股進出

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
27.90
漲跌
▼0.35
漲幅
-1.24%
成交量
18,177張
產業
上市金融類股
3164人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－群益金鼎-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/09	3	28.07	6	28.11	27.90	-3	25,063	-0.01%
2024/05/08	7.2	28.10	0	0.00	28.25	7.2	24,971	0.03%
2024/05/07	7	28.09	2.2	28.12	28.20	4.8	24,922	0.02%
2024/05/06	1	28.00	12.3	28.03	28.10	-11.3	24,685	-0.05%
2024/05/03	36	27.71	23	27.71	27.60	13	24,200	0.05%
2024/05/02	4	27.56	5.1	27.64	27.45	-1.1	24,077	0.00%
2024/04/30	17	27.50	103	27.41	27.40	-86	24,007	-0.36%	大賣/
2024/04/29	6	27.43	35.3	27.45	27.65	-29.3	23,856	-0.12%
2024/04/26	101.1	27.13	3	27.10	27.10	98.1	23,407	0.42%	大買/
2024/04/25	0	0.00	8.2	27.07	27.15	-8.2	23,519	-0.04%
2024/04/24	1	27.15	3	27.25	27.05	-2	23,463	-0.01%
2024/04/23	6	27.15	3	27.25	27.20	3	23,582	0.01%
2024/04/22	3	26.98	5	27.02	27.05	-2	23,508	-0.01%
2024/04/19	8.1	26.44	0	0.00	26.55	8.1	23,286	0.03%
2024/04/18	0.1	26.55	6	26.97	27.00	-5.9	22,782	-0.03%
2024/04/17	7	26.23	23.7	26.29	26.50	-16.7	22,603	-0.07%
2024/04/16	22.6	26.55	29.3	26.37	26.30	-6.7	22,238	-0.03%
2024/04/15	11	26.96	1	27.10	27.05	10	21,578	0.05%
2024/04/12	2.1	27.05	7.9	27.01	27.10	-5.8	21,487	-0.03%
2024/04/11	0.2	27.10	30	27.19	27.25	-29.8	21,342	-0.14%
2024/04/10	13.2	27.15	0.1	27.10	27.15	13.1	21,272	0.06%
2024/04/09	3.1	27.10	31.3	27.13	27.30	-28.2	21,201	-0.13%
2024/04/08	0	0.00	5	27.11	27.15	-5	21,091	-0.02%
2024/04/03	9	26.97	16.3	26.95	26.90	-7.3	20,964	-0.03%
2024/04/02	0	0.00	22	27.25	27.30	-22	20,732	-0.11%
2024/03/29	2	27.25	15	27.28	27.25	-13	20,636	-0.06%
2024/03/28	10.1	27.20	2	27.20	27.15	8.1	20,438	0.04%
2024/03/27	0.2	27.20	2	27.15	27.20	-1.8	20,255	-0.01%
2024/03/26	0	0.00	15	27.12	27.35	-15	20,157	-0.07%
2024/03/25	7.8	27.01	12	27.10	27.05	-4.2	19,831	-0.02%
2024/03/22	10	27.10	10	27.03	27.10	0	19,769	0.00%
2024/03/21	5	26.80	6.8	26.78	26.75	-1.8	19,355	-0.01%
2024/03/20	0.5	26.50	40	26.39	26.50	-39.5	19,372	-0.20%
2024/03/19	0	0.00	10.2	26.62	26.55	-10.2	19,384	-0.05%
2024/03/18	66	26.41	18	26.60	26.50	48	19,138	0.25%
2024/03/15	3	26.03	27.1	26.11	26.20	-24.1	18,545	-0.13%
2024/03/14	7	25.94	15.5	25.96	26.05	-8.5	17,906	-0.05%
2024/03/13	14	25.56	0.1	25.65	25.70	13.9	17,429	0.08%
2024/03/12	0	0.00	1	25.55	25.65	-1	17,248	-0.01%
2024/03/11	4	25.42	173	25.34	25.50	-169	17,255	-0.98%	大賣/鉅額交易
2024/03/08	4	25.31	5	25.31	25.30	-1	17,111	-0.01%
2024/03/07	6	25.30	4.1	25.30	25.40	1.9	16,848	0.01%
2024/03/06	6	25.39	7	25.37	25.40	-1	16,754	-0.01%
2024/03/05	1.5	25.32	1	25.35	25.30	0.5	17,078	0.00%
2024/03/04	100	25.35	1	25.40	25.35	99	17,106	0.58%
2024/03/01	4	25.25	0.1	25.20	25.35	3.9	17,143	0.02%
2024/02/29	1	25.30	5.7	25.23	25.25	-4.7	17,045	-0.03%
2024/02/27	9.7	24.94	20	24.96	25.10	-10.3	16,349	-0.06%
2024/02/26	13.5	24.35	0	0.00	24.35	13.5	15,680	0.09%
2024/02/23	23.2	24.46	1	24.50	24.40	22.2	15,393	0.14%
2024/02/22	1	24.55	1	24.55	24.50	0	15,548	0.00%
2024/02/21	8.8	24.68	7	24.74	24.65	1.8	15,462	0.01%
2024/02/20	2	24.78	5	24.77	24.75	-3	15,474	-0.02%
2024/02/19	1	24.70	4.2	24.75	24.80	-3.2	15,942	-0.02%
2024/02/16	15	24.62	2.8	24.70	24.65	12.2	16,164	0.08%
2024/02/15	0	0.00	0	24.75	24.65	0	16,245	0.00%
2024/02/05	18	24.50	4.4	24.54	24.50	13.6	16,018	0.08%
2024/02/01	1	24.75	1	24.80	24.90	0	15,583	0.00%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	1	24.80	0	0.00	24.75	1	15,642	0.01%
2024/01/29	0.7	24.95	1	24.95	25.00	-0.3	15,754	0.00%
2024/01/26	1	24.90	0	0.00	24.85	1	15,870	0.01%
2024/01/25	0	0.00	2	24.60	24.65	-2	15,891	-0.01%
2024/01/24	0.3	24.70	0	0.00	24.65	0.3	15,832	0.00%
2024/01/23	2	24.60	0	0.00	24.65	2	15,780	0.01%
2024/01/22	4	24.63	0	0.00	24.55	4	15,738	0.03%
2024/01/19	1	24.75	0	0.00	24.70	1	15,569	0.01%
2024/01/18	1.3	24.62	0	0.00	24.55	1.3	15,506	0.01%
2024/01/17	8.2	24.77	0	0.00	24.60	8.2	15,396	0.05%
2024/01/16	3	25.00	0	0.00	25.00	3	15,148	0.02%
2024/01/15	1	25.40	0	0.00	25.40	1	14,957	0.01%
2024/01/12	0	0.00	16	25.25	25.35	-16	15,170	-0.11%
2024/01/11	1	25.45	1	25.50	25.40	0	15,220	0.00%
2024/01/10	0	0.00	1	25.45	25.40	-1	15,145	-0.01%
2024/01/09	1	25.60	0	0.00	25.50	1	15,226	0.01%
2024/01/08	10.1	25.80	2.7	25.85	25.80	7.4	15,229	0.05%
2024/01/05	1	25.70	0	0.00	25.65	1	15,177	0.01%
2024/01/04	0.1	25.65	0	0.00	25.70	0.1	15,318	0.00%
2024/01/03	3	25.58	1	25.60	25.60	2	15,632	0.01%
2024/01/02	1.5	25.75	0	0.00	25.90	1.5	15,580	0.01%
2023/12/29	0	0.00	3	25.70	25.80	-3	15,639	-0.02%
2023/12/28	2	25.75	2.2	25.79	25.80	-0.2	15,982	0.00%
2023/12/27	2	25.65	2.1	25.70	25.70	-0.1	15,958	0.00%
2023/12/26	0.5	25.45	2	25.48	25.50	-1.5	15,869	-0.01%
2023/12/25	1.1	25.40	0.7	25.35	25.35	0.4	15,844	0.00%
2023/12/22	12	25.35	0.4	25.40	25.40	11.6	15,902	0.07%
2023/12/21	2	25.30	0	0.00	25.40	2	15,928	0.01%
2023/12/20	16	25.43	0.2	25.40	25.40	15.8	15,837	0.10%
2023/12/19	1	25.40	0	0.00	25.50	1	15,759	0.01%
2023/12/18	3	25.60	0	0.00	25.65	3	15,928	0.02%
2023/12/15	0.2	25.70	16.2	25.72	25.70	-16	16,006	-0.10%
2023/12/14	0	0.00	18	25.60	25.75	-18	15,631	-0.12%
2023/12/13	2	25.40	0	0.00	25.45	2	15,320	0.01%
2023/12/11	4	25.52	0	0.00	25.60	4	15,935	0.03%
2023/12/08	1	25.60	0.1	25.60	25.60	0.9	15,933	0.01%
2023/12/07	0	0.00	0.7	25.45	25.50	-0.7	15,995	0.00%
2023/12/06	0	0.00	3.3	25.61	25.55	-3.3	16,053	-0.02%
2023/12/05	1.1	25.30	0	0.00	25.45	1.1	15,903	0.01%
2023/12/04	0.3	25.20	1	25.20	25.25	-0.7	15,964	0.00%
2023/12/01	6.6	25.28	0.1	25.30	25.25	6.5	16,050	0.04%
2023/11/30	0	0.00	7	25.60	25.60	-7	15,938	-0.04%
2023/11/29	0.6	25.55	0	0.00	25.55	0.6	15,390	0.00%
2023/11/28	0	0.00	1.2	25.59	25.70	-1.2	15,247	-0.01%
2023/11/27	4	25.43	5	25.54	25.35	-1	15,485	-0.01%
2023/11/24	1	25.40	3	25.50	25.50	-2	15,446	-0.01%
2023/11/22	1	25.50	9.1	25.53	25.50	-8.1	15,421	-0.05%
2023/11/21	0	0.00	2.2	25.53	25.70	-2.2	15,392	-0.01%
2023/11/20	3	25.10	0	0.00	25.20	3	15,160	0.02%
2023/11/17	3.2	25.18	5	25.16	25.15	-1.8	15,128	-0.01%
2023/11/16	0.5	24.87	9	24.90	25.15	-8.4	15,028	-0.06%
2023/11/15	2	24.55	17.6	24.65	24.60	-15.6	14,492	-0.11%
2023/11/14	2	24.45	8.2	24.47	24.50	-6.2	14,218	-0.04%
2023/11/13	4	24.56	1	24.50	24.50	3	14,179	0.02%
2023/11/09	2	24.50	0	24.50	24.45	2	14,577	0.01%
2023/11/08	1	24.50	4.5	24.51	24.55	-3.5	14,809	-0.02%
2023/11/07	1	24.35	2	24.40	24.50	-1	14,679	-0.01%
2023/11/06	0	0.00	6.3	24.51	24.55	-6.3	14,703	-0.04%
2023/11/03	0	24.40	10	24.38	24.35	-10	14,523	-0.07%
2023/11/02	0	0.00	2.2	24.15	24.15	-2.2	14,579	-0.01%
2023/11/01	0.1	23.90	2.7	23.88	23.85	-2.6	14,552	-0.02%
2023/10/31	0.1	23.95	0	0.00	23.85	0.1	14,678	0.00%
2023/10/30	2.3	23.82	0	0.00	23.85	2.3	14,894	0.02%
2023/10/27	5	23.92	0.2	24.00	24.00	4.8	14,857	0.03%
2023/10/25	7.6	23.97	2	24.00	23.95	5.6	15,050	0.04%
2023/10/24	0.2	24.00	15	23.91	23.95	-14.8	15,626	-0.09%
2023/10/23	1.3	23.93	0	0.00	24.05	1.3	16,228	0.01%
2023/10/20	7.1	23.98	0	0.00	24.00	7.1	16,482	0.04%
2023/10/19	2	24.20	4.2	24.34	24.20	-2.2	16,384	-0.01%
2023/10/18	2	24.55	29	24.56	24.50	-27	16,613	-0.16%
2023/10/17	0.1	24.60	11	24.66	24.70	-10.9	16,772	-0.07%
2023/10/16	5	24.70	6	24.63	24.70	-1	16,846	-0.01%
2023/10/13	0.4	24.62	0	0.00	24.65	0.4	16,874	0.00%
2023/10/12	1.6	24.73	4.4	24.68	24.75	-2.8	17,048	-0.02%
2023/10/11	2	24.48	72	24.41	24.60	-70	17,071	-0.41%
2023/10/06	1.1	24.06	3	24.17	24.20	-1.9	16,857	-0.01%
2023/10/05	0	0.00	0.6	24.10	24.00	-0.6	16,946	0.00%
2023/10/04	26.1	23.87	0	0.00	23.80	26.1	16,918	0.15%
2023/10/03	9.5	24.07	6	24.15	24.10	3.5	16,657	0.02%
2023/10/02	15.1	24.20	0	0.00	24.15	15.1	16,730	0.09%
2023/09/28	0	0.00	11.3	24.25	24.25	-11.3	17,234	-0.07%
2023/09/27	9	24.13	82	24.17	24.15	-73	17,375	-0.42%
2023/09/26	10.8	24.14	0	0.00	24.15	10.8	17,441	0.06%
2023/09/25	1.1	24.26	2	24.25	24.30	-0.9	17,418	-0.01%
2023/09/22	83.2	24.14	1	24.10	24.10	82.2	17,676	0.47%
2023/09/21	70.1	24.15	1	24.05	24.05	69.1	17,755	0.39%
2023/09/20	6	24.35	0	0.00	24.35	6	17,558	0.03%
2023/09/19	2.3	24.48	0	0.00	24.45	2.3	17,476	0.01%
2023/09/18	1.3	24.41	0	0.00	24.45	1.3	17,648	0.01%
2023/09/15	9.1	24.50	0	0.00	24.40	9.1	17,710	0.05%
2023/09/14	1.5	24.53	24	24.60	24.80	-22.5	17,220	-0.13%
2023/09/13	5.6	24.26	6	24.35	24.30	-0.4	17,044	0.00%
2023/09/12	2.1	24.13	0	0.00	24.25	2.1	17,281	0.01%
2023/09/11	6.2	24.11	10	24.15	24.15	-3.9	17,201	-0.02%
2023/09/08	7.1	24.23	0.2	24.30	24.20	6.8	17,161	0.04%
2023/09/07	10.2	24.24	0	0.00	24.20	10.2	17,201	0.06%
2023/09/06	16.1	24.42	0	0.00	24.35	16.1	17,154	0.09%
2023/09/05	5.4	24.51	0	0.00	24.50	5.4	17,051	0.03%
2023/09/04	11.1	24.65	3.9	24.64	24.60	7.3	17,088	0.04%
2023/09/01	4.6	24.61	0.1	24.65	24.55	4.6	17,206	0.03%
2023/08/31	6.6	24.73	0	24.85	24.45	6.6	17,334	0.04%
2023/08/30	1.1	24.83	5.1	24.82	24.80	-4	17,105	-0.02%
2023/08/29	1	24.55	0	0.00	24.60	1	17,267	0.01%
2023/08/28	2	24.55	1	24.60	24.50	1	17,312	0.01%
2023/08/25	6.8	24.38	2	24.40	24.35	4.8	17,853	0.03%
2023/08/24	11.9	24.46	0	0.00	24.40	11.9	17,935	0.07%
2023/08/23	14.5	24.56	0	0.00	24.55	14.5	17,763	0.08%
2023/08/22	4.9	24.69	3	24.60	24.65	1.9	17,798	0.01%
2023/08/21	0.1	24.85	20	24.80	24.85	-19.9	17,833	-0.11%
2023/08/18	0.2	24.75	5	24.65	24.60	-4.8	17,896	-0.03%
2023/08/17	11.8	24.60	2	24.50	24.50	9.8	17,943	0.05%
2023/08/16	4.1	24.66	5	24.60	24.55	-0.9	17,968	-0.01%
2023/08/15	2.5	25.13	1	25.20	25.00	1.5	18,074	0.01%
2023/08/14	1.1	25.40	5	25.38	25.35	-4	18,157	-0.02%
2023/08/11	6.4	25.83	0.1	25.90	25.70	6.4	18,303	0.03%
2023/08/10	0.1	25.85	0	0.00	25.85	0.1	18,654	0.00%
2023/08/09	0.3	25.80	0	0.00	25.90	0.3	18,587	0.00%
2023/08/08	1	25.65	0	0.00	25.60	1	18,629	0.01%
2023/08/07	0.1	25.80	0	0.00	25.75	0.1	18,521	0.00%
2023/08/04	6.1	25.57	0	0.00	25.55	6.1	19,029	0.03%
2023/08/02	5.2	25.69	0	0.00	25.65	5.2	19,034	0.03%
2023/08/01	0.2	26.00	0	0.00	25.95	0.2	18,926	0.00%
2023/07/31	11.3	25.95	6.4	25.95	25.85	4.9	18,911	0.03%
2023/07/28	4	25.95	0	26.05	25.95	4	18,840	0.02%
2023/07/27	6.2	25.90	9	25.90	26.00	-2.8	19,073	-0.01%
2023/07/26	1	26.70	13.1	26.84	26.95	-12.1	18,746	-0.06%
2023/07/25	0	0.00	16	26.32	26.55	-16	18,198	-0.09%
2023/07/24	0	0.00	0.1	26.35	26.25	-0.1	17,976	0.00%
2023/07/21	4	26.45	0	26.50	26.45	4	17,922	0.02%
2023/07/20	0	0.00	2	26.55	26.60	-2	17,686	-0.01%
2023/07/17	3.4	26.41	1	26.40	26.45	2.4	17,439	0.01%
2023/07/14	3	26.20	5	26.15	26.30	-2	17,330	-0.01%
2023/07/13	2	26.05	42	26.03	26.00	-40	17,212	-0.23%
2023/07/12	4	25.68	1	25.75	25.95	3	17,202	0.02%
2023/07/11	3.7	25.62	11	25.65	25.80	-7.3	17,178	-0.04%
2023/07/10	1.1	25.38	5	25.40	25.45	-3.9	17,133	-0.02%
2023/07/07	9.1	25.50	0	0.00	25.55	9.1	17,090	0.05%
2023/07/06	8.5	25.89	1.9	26.00	25.80	6.6	17,046	0.04%
2023/07/04	1.6	26.04	2	26.05	26.05	-0.4	16,516	0.00%
2023/07/03	16.5	26.15	0	0.00	26.20	16.5	17,050	0.10%
2023/06/30	4.5	25.88	0	0.00	26.05	4.5	17,383	0.03%
2023/06/29	8.5	26.02	1	26.10	25.95	7.5	17,356	0.04%
2023/06/28	5.1	26.14	5	26.15	26.10	0.1	17,343	0.00%
2023/06/27	5	26.15	1.1	26.24	26.20	3.9	17,375	0.02%
2023/06/26	3.1	26.30	2	26.33	26.35	1.1	17,445	0.01%
2023/06/21	3	26.40	0	0.00	26.40	3	17,372	0.02%
2023/06/20	0	0.00	0.2	26.35	26.30	-0.2	17,509	0.00%
2023/06/19	1	26.10	1.6	26.17	26.30	-0.6	17,602	0.00%
2023/06/16	1	26.20	13	26.40	26.20	-12	17,763	-0.07%
2023/06/15	4.1	26.14	1.1	26.20	26.25	3	17,695	0.02%
2023/06/14	5	26.26	11	26.30	26.25	-6	18,005	-0.03%
2023/06/13	21	26.30	16	26.25	26.30	5	18,799	0.03%
2023/06/12	2	26.28	0	0.00	26.20	2	18,972	0.01%
2023/06/09	1	26.60	80	26.56	26.50	-79	19,209	-0.41%
2023/06/08	0	26.50	65	26.56	26.60	-65	19,690	-0.33%
2023/06/07	0	0.00	19	26.59	26.70	-19	20,013	-0.09%
2023/06/06	10.1	26.65	1.6	26.49	26.55	8.5	20,186	0.04%
2023/06/05	20.8	26.45	14	26.36	26.35	6.8	20,288	0.03%
2023/06/02	0	0.00	1.1	26.09	26.00	-1.1	20,283	-0.01%
2023/05/31	2	25.85	4	25.95	25.90	-2	20,433	-0.01%
2023/05/30	0.9	25.90	5	25.95	25.90	-4.1	20,093	-0.02%
2023/05/29	4	25.83	0	0.00	25.80	4	20,295	0.02%
2023/05/26	3.5	25.79	6	25.90	25.75	-2.5	21,019	-0.01%
2023/05/25	1	25.85	0	0.00	25.80	1	21,338	0.00%
2023/05/24	0	0.00	2	26.00	26.10	-2	21,844	-0.01%
2023/05/23	1	26.05	0.8	26.10	26.10	0.2	24,309	0.00%
2023/05/19	2.8	26.20	7	26.17	26.30	-4.2	24,822	-0.02%
2023/05/18	0	0.00	6.2	25.92	26.00	-6.2	24,535	-0.03%
2023/05/17	0	0.00	9	25.82	25.90	-9	24,518	-0.04%
2023/05/16	0	0.00	9	25.59	25.70	-9	24,504	-0.04%
2023/05/15	5	25.15	0	0.00	25.30	5	24,649	0.02%
2023/05/12	1.2	25.22	0.4	25.30	25.25	0.8	24,732	0.00%
2023/05/11	10.1	25.40	1.4	25.47	25.45	8.7	24,717	0.04%
2023/05/10	1	25.50	408.8	25.31	25.50	-407.8	24,967	-1.63%	大賣/鉅額交易
2023/05/09	80	24.92	5	25.00	25.05	75	24,612	0.30%
2023/05/08	177	24.96	19	25.00	24.95	158	24,684	0.64%	大買/鉅額交易
2023/05/05	30	24.85	27.2	24.90	24.95	2.8	24,564	0.01%
2023/05/04	70.3	24.86	18.1	24.84	24.90	52.2	24,734	0.21%
2023/05/03	62.9	24.78	27.8	24.79	24.80	35.1	24,849	0.14%
2023/05/02	4.3	24.64	0	0.00	24.90	4.3	25,028	0.02%
2023/04/28	1.8	24.89	11	24.90	24.95	-9.2	25,602	-0.04%
2023/04/27	4.4	24.77	5	24.85	24.80	-0.6	25,915	0.00%
2023/04/26	1	24.95	0	0.00	24.95	1	26,074	0.00%
2023/04/25	1	24.95	0	0.00	24.95	1	26,059	0.00%
2023/04/24	1	24.80	3	24.88	25.00	-2	26,186	-0.01%
2023/04/21	22.3	24.76	3	24.85	24.85	19.3	26,318	0.07%
2023/04/20	6.8	24.94	0.2	24.95	24.90	6.5	26,408	0.02%
2023/04/19	4.7	25.06	30.1	25.08	25.05	-25.4	26,893	-0.09%
2023/04/18	0.8	25.30	7	25.25	25.30	-6.2	26,824	-0.02%
2023/04/14	1	25.25	3	25.38	25.45	-2	26,928	-0.01%
2023/04/13	0	0.00	1	25.25	25.30	-1	26,870	0.00%
2023/04/12	0	0.00	13.2	25.25	25.30	-13.2	26,846	-0.05%
2023/04/11	0	0.00	81	25.25	25.25	-81	26,870	-0.30%
2023/04/10	80	24.95	0.5	25.00	25.00	79.5	26,754	0.30%
2023/04/07	11.7	25.07	0	0.00	25.00	11.7	26,718	0.04%
2023/04/06	3	25.42	1	25.40	25.45	2	26,524	0.01%
2023/03/31	5	25.25	9	25.17	25.30	-4	25,953	-0.02%
2023/03/30	10	24.95	2	25.00	25.00	8	25,577	0.03%
2023/03/29	0	0.00	2	24.90	24.90	-2	25,366	-0.01%
2023/03/28	0	24.75	1	24.80	24.80	-1	25,574	0.00%
2023/03/27	0	0.00	5	24.72	24.70	-5	25,631	-0.02%
2023/03/24	10.1	24.60	3	24.70	24.70	7.1	25,780	0.03%
2023/03/23	1.5	24.33	4	24.43	24.65	-2.5	25,780	-0.01%
2023/03/22	2.2	24.25	0	0.00	24.45	2.2	25,746	0.01%
2023/03/21	2	23.98	0	0.00	23.95	2	25,969	0.01%
2023/03/20	2.1	23.72	0	0.00	23.75	2.1	25,940	0.01%
2023/03/17	1	23.55	2	23.80	23.70	-1	25,820	0.00%
2023/03/16	31.2	23.58	0	0.00	23.55	31.2	25,737	0.12%
2023/03/15	14	24.10	2	24.10	24.00	12	25,346	0.05%
2023/03/14	13.7	24.09	10.1	24.06	24.05	3.6	25,227	0.01%
2023/03/13	26	24.28	29	24.34	24.35	-3	24,999	-0.01%
2023/03/10	29.6	24.63	4	24.63	24.55	25.6	24,830	0.10%
2023/03/09	48.5	24.90	0	0.00	24.85	48.5	24,730	0.20%
2023/03/08	1.1	24.91	10.1	24.98	25.00	-9	25,046	-0.04%
2023/03/07	7.3	24.92	115	24.89	25.00	-107.7	25,186	-0.43%	大賣/鉅額交易
2023/03/06	7	24.75	6	24.84	24.85	1	25,275	0.00%
2023/03/03	1	24.75	17	24.80	24.65	-16	25,394	-0.06%
2023/03/02	28	24.65	0	0.00	24.70	28	25,413	0.11%
2023/03/01	3.2	24.78	17	24.80	24.80	-13.8	25,464	-0.05%
2023/02/24	0	0.00	4	24.93	24.95	-4	25,274	-0.02%
2023/02/23	7.9	24.92	9.4	24.94	24.95	-1.6	24,712	-0.01%
2023/02/22	27	24.79	29.3	24.77	24.90	-2.3	24,520	-0.01%
2023/02/21	248.5	24.69	14.6	24.73	24.75	233.9	24,211	0.97%	大買/鉅額交易
2023/02/20	83	25.96	41.4	25.67	26.00	41.6	22,032	0.19%
2023/02/17	19	25.33	18	25.40	25.40	1	22,020	0.00%
2023/02/16	2	25.15	5	25.13	25.10	-3	22,302	-0.01%
2023/02/15	16	25.07	1	25.05	25.05	15	22,859	0.07%
2023/02/14	1.2	25.22	1	25.30	25.25	0.2	22,744	0.00%
2023/02/13	1	25.15	9	25.11	25.20	-8	22,744	-0.04%
2023/02/10	6	24.64	2	24.65	24.70	4	22,403	0.02%
2023/02/09	2.1	24.53	9	24.57	24.60	-6.9	22,403	-0.03%
2023/02/08	8	24.49	0	0.00	24.50	8	22,448	0.04%
2023/02/07	0	0.00	7	24.50	24.40	-7	22,204	-0.03%
2023/02/06	7.2	24.52	11	24.65	24.50	-3.8	22,109	-0.02%
2023/02/03	1	24.65	5	24.65	24.70	-4	21,991	-0.02%
2023/02/02	1	24.70	5	24.70	24.65	-4	22,066	-0.02%
2023/02/01	1	24.65	6.1	24.65	24.65	-5.1	21,983	-0.02%
2023/01/31	7.1	24.61	0	0.00	24.50	7.1	22,091	0.03%
2023/01/30	15	24.54	12.2	24.49	24.90	2.8	21,892	0.01%
2023/01/17	4.6	24.22	0	0.00	24.15	4.6	21,493	0.02%
2023/01/16	0	0.00	0.1	24.55	24.45	-0.1	21,542	0.00%
2023/01/13	0.2	24.35	2	24.35	24.25	-1.8	21,747	-0.01%
2023/01/12	1.2	24.16	0	0.00	24.05	1.2	22,253	0.01%
2023/01/11	6	24.28	0	0.00	24.20	6	22,618	0.03%
2023/01/10	0	0.00	1	24.40	24.50	-1	23,176	0.00%
2023/01/09	0	0.00	29	24.42	24.60	-29	23,482	-0.12%
2023/01/06	3	23.98	5	24.00	23.95	-2	23,520	-0.01%
2023/01/04	14.8	23.85	0	0.00	23.80	14.8	24,469	0.06%
2023/01/03	0.4	24.08	3	23.97	24.00	-2.6	24,994	-0.01%
2022/12/30	0	24.20	1	24.05	24.05	-1	25,089	0.00%
2022/12/29	13.2	23.93	2	24.10	24.10	11.2	25,674	0.04%
2022/12/28	1	24.06	0.6	24.20	24.05	0.4	25,844	0.00%
2022/12/27	1	24.25	0	0.00	24.30	1	26,088	0.00%
2022/12/26	0	0.00	5	24.20	24.15	-5	26,483	-0.02%
2022/12/23	6.1	24.07	1	24.05	24.10	5.1	26,908	0.02%
2022/12/22	0.1	24.40	0.5	24.25	24.35	-0.4	27,330	0.00%
2022/12/21	0	0.00	1	24.10	24.10	-1	27,681	0.00%
2022/12/20	9.1	23.97	0	0.00	24.00	9.1	27,990	0.03%
2022/12/19	1	24.10	1	24.05	24.30	0	28,030	0.00%
2022/12/16	2.1	24.25	0	0.00	24.25	2.1	28,079	0.01%
2022/12/15	3.1	24.42	2	24.50	24.60	1.1	28,313	0.00%
2022/12/14	0	0.00	19	24.59	24.65	-19	28,358	-0.07%
2022/12/13	11.1	24.28	0	0.00	24.20	11.1	28,309	0.04%
2022/12/12	0	24.50	6	24.47	24.55	-6	27,953	-0.02%
2022/12/09	11.1	24.65	2	24.70	24.65	9.1	28,309	0.03%
2022/12/08	2.1	24.25	0	0.00	24.65	2.1	28,421	0.01%
2022/12/07	3	24.35	5	24.45	24.40	-2	28,384	-0.01%
2022/12/06	2	24.25	10	24.30	24.20	-8	28,176	-0.03%
2022/12/05	3	24.40	23	24.21	24.25	-20	28,230	-0.07%
2022/12/02	3.1	24.23	0	0.00	24.15	3.1	28,164	0.01%
2022/12/01	3	24.62	0	0.00	24.60	3	28,065	0.01%
2022/11/30	4	24.66	3	24.78	24.80	1	27,907	0.00%
2022/11/29	0	0.00	23	24.34	24.50	-23	27,597	-0.08%
2022/11/28	7.5	23.81	7	24.10	24.10	0.5	27,285	0.00%
2022/11/25	24.1	23.95	11	24.01	24.15	13.1	27,359	0.05%
2022/11/24	0.2	24.25	3	24.18	24.25	-2.8	27,342	-0.01%
2022/11/23	12.5	23.87	0	24.05	24.00	12.5	27,320	0.05%
2022/11/22	10	23.65	5	23.65	23.75	5	27,186	0.02%
2022/11/21	13	23.59	5	23.55	23.75	8	27,053	0.03%
2022/11/18	1.2	23.54	0.5	23.70	23.70	0.7	26,863	0.00%
2022/11/17	17	23.71	0	0.00	23.75	17	26,730	0.06%
2022/11/16	3.4	23.99	0	0.00	24.00	3.4	26,587	0.01%
2022/11/15	3	23.85	8	24.20	24.20	-5	26,305	-0.02%
2022/11/14	13.1	23.97	11	23.95	24.05	2.1	25,900	0.01%
2022/11/11	5	23.85	15.7	23.93	24.00	-10.7	25,449	-0.04%
2022/11/10	7.1	23.23	0.5	23.40	23.20	6.6	24,852	0.03%
2022/11/09	14	23.41	12	23.49	23.45	2	24,785	0.01%
2022/11/08	10.1	23.46	6.1	23.51	23.50	4.1	24,490	0.02%
2022/11/07	0	0.00	3	23.45	23.50	-3	24,427	-0.01%
2022/11/04	13.2	23.03	0	0.00	23.05	13.2	24,457	0.05%
2022/11/03	7	23.06	0	0.00	23.05	7	24,429	0.03%
2022/11/02	28.2	23.26	1	23.45	23.25	27.2	24,583	0.11%
2022/11/01	3.5	23.46	1	23.45	23.40	2.5	24,560	0.01%
2022/10/28	7	23.08	0	0.00	23.15	7	24,458	0.03%
2022/10/27	9.2	23.30	3.1	23.37	23.10	6.2	24,668	0.03%
2022/10/26	3.2	23.44	8	23.34	23.20	-4.8	24,592	-0.02%
2022/10/25	2.1	22.65	0	0.00	22.80	2.1	24,368	0.01%
2022/10/24	7.2	22.74	6	22.80	22.85	1.2	24,346	0.00%
2022/10/21	1	22.95	2	22.93	22.95	-1	24,367	0.00%
2022/10/20	10.1	22.20	0.1	22.45	22.55	10	24,420	0.04%
2022/10/19	27.5	22.71	0	0.00	22.50	27.5	24,148	0.11%
2022/10/18	20.2	22.88	12	23.10	23.00	8.2	24,006	0.03%
2022/10/17	4	23.13	6.1	23.25	23.10	-2.1	23,675	-0.01%
2022/10/14	5.2	23.59	8	23.64	23.55	-2.8	23,619	-0.01%
2022/10/13	30.6	23.90	24.9	23.68	23.75	5.7	23,349	0.02%
2022/10/12	3.2	24.40	0	0.00	24.60	3.2	22,797	0.01%
2022/10/11	83.9	24.61	2	24.50	24.40	81.9	22,867	0.36%
2022/10/07	3.2	25.29	0	0.00	25.30	3.2	22,305	0.01%
2022/10/06	12.4	25.20	6	25.41	25.45	6.4	22,453	0.03%
2022/10/05	50.4	25.33	0	0.00	25.25	50.4	22,312	0.23%
2022/10/04	14.3	25.36	0	0.00	25.30	14.3	22,603	0.06%
2022/10/03	1.2	25.42	5	25.35	25.35	-3.9	23,041	-0.02%
2022/09/30	5.2	25.81	0	0.00	25.75	5.2	22,887	0.02%
2022/09/29	7.3	26.02	31.6	26.00	26.10	-24.2	22,759	-0.11%
2022/09/28	10.3	26.05	3	26.10	26.10	7.3	22,658	0.03%
2022/09/27	8.3	26.21	13	26.30	26.15	-4.7	22,376	-0.02%
2022/09/26	15.2	26.41	15	26.53	26.35	0.2	22,217	0.00%
2022/09/23	9.1	26.76	10	26.80	26.75	-0.9	22,276	0.00%
2022/09/22	24.5	26.83	0	0.00	26.80	24.5	22,245	0.11%
2022/09/21	5	27.29	5	27.36	27.30	0	21,945	0.00%
2022/09/20	6.4	27.40	12	27.40	27.40	-5.6	21,898	-0.03%
2022/09/19	1.3	27.50	0	0.00	27.40	1.3	21,916	0.01%
2022/09/16	3	27.38	0.5	27.60	27.40	2.5	21,998	0.01%
2022/09/15	1.6	27.58	10	27.40	27.55	-8.4	21,723	-0.04%
2022/09/14	10.1	27.52	0.5	27.60	27.40	9.6	21,826	0.04%
2022/09/13	5	27.76	15.1	27.85	27.75	-10.1	21,825	-0.05%
2022/09/12	0.1	27.70	140.4	27.58	27.75	-140.3	21,909	-0.64%	大賣/鉅額交易
2022/09/08	8.3	27.40	9	27.46	27.50	-0.7	22,215	0.00%
2022/09/07	6.1	27.37	0	0.00	27.30	6.1	22,493	0.03%
2022/09/06	0.8	27.80	0	0.00	27.80	0.8	22,502	0.00%
2022/09/05	7.1	27.50	0	0.00	27.55	7.1	22,607	0.03%
2022/09/02	12.8	27.66	2	27.70	27.60	10.8	22,677	0.05%
2022/09/01	21.9	27.68	5	27.60	27.65	16.9	22,680	0.07%
2022/08/31	2	27.90	8.5	28.11	28.20	-6.5	22,507	-0.03%
2022/08/30	3	27.70	0	0.00	27.65	3	22,279	0.01%
2022/08/29	5.5	27.67	0	0.00	27.70	5.5	22,262	0.02%
2022/08/26	6	27.90	2	28.00	28.00	4	22,205	0.02%
2022/08/25	0	0.00	0.1	28.00	27.80	-0.1	22,389	0.00%
2022/08/24	2	27.60	1	27.55	27.65	1	22,660	0.00%
2022/08/23	8.4	27.56	0	0.00	27.55	8.4	23,486	0.04%
2022/08/22	1.3	27.86	0	0.00	27.80	1.3	23,625	0.01%
2022/08/19	2	27.95	1	28.00	28.05	1	23,772	0.00%
2022/08/18	19.5	28.04	2	28.00	28.05	17.5	24,571	0.07%
2022/08/17	10	28.22	1	28.20	28.25	9	24,592	0.04%
2022/08/16	1.5	28.25	2	28.20	28.30	-0.6	24,579	0.00%
2022/08/15	3	28.40	1	28.40	28.35	2	24,915	0.01%
2022/08/12	1.2	28.38	10	28.40	28.45	-8.8	25,136	-0.04%
2022/08/11	4	28.48	3.1	28.55	28.50	0.9	25,489	0.00%
2022/08/10	66	28.21	0	0.00	28.15	66	25,919	0.25%
2022/08/09	0.3	28.05	1	28.10	28.10	-0.7	26,201	0.00%
2022/08/08	2.2	27.49	0	0.00	27.60	2.2	26,293	0.01%
2022/08/05	0	0.00	27	27.52	27.55	-27	26,864	-0.10%
2022/08/04	10	27.05	10	27.25	27.30	0	27,340	0.00%
2022/08/03	21.2	27.01	0	0.00	27.20	21.2	27,583	0.08%
2022/08/02	5.1	27.05	22	27.31	27.35	-16.9	28,013	-0.06%
2022/08/01	1.1	27.49	0	0.00	27.20	1.1	28,162	0.00%
2022/07/29	10.2	27.20	18	27.55	27.50	-7.8	28,435	-0.03%
2022/07/28	15.4	27.40	20	27.37	27.65	-4.6	28,289	-0.02%
2022/07/27	16	29.29	5	29.20	29.35	11	28,025	0.04%
2022/07/26	12	29.20	3	29.23	29.20	9	27,904	0.03%
2022/07/25	5	29.32	1	29.45	29.15	4	27,790	0.01%
2022/07/22	3	28.65	12.8	28.95	29.05	-9.8	27,909	-0.04%
2022/07/21	0	0.00	10	28.31	28.45	-10	27,922	-0.04%
2022/07/20	3.2	27.90	0	0.00	27.85	3.2	27,933	0.01%
2022/07/19	12	27.83	30	27.65	27.85	-18	27,927	-0.06%
2022/07/18	6	27.80	5	27.87	28.00	1	28,027	0.00%
2022/07/15	19	27.05	0	0.00	27.20	19	27,870	0.07%
2022/07/14	23	27.49	0	0.00	27.40	23	27,967	0.08%
2022/07/13	7	27.12	154	27.19	27.10	-147	27,947	-0.53%	大賣/鉅額交易
2022/07/12	36.6	26.59	10	26.80	26.50	26.6	28,125	0.09%
2022/07/11	22.4	27.22	200	27.16	27.05	-177.6	27,990	-0.63%	大賣/鉅額交易
2022/07/08	69.3	28.31	0	0.00	28.30	69.3	28,352	0.24%
2022/07/07	28	28.37	51	28.57	28.60	-23	28,510	-0.08%
2022/07/06	127.1	28.77	17.1	29.25	28.60	110.1	28,719	0.38%	大買/鉅額交易
2022/07/05	153	29.02	133	29.35	29.05	20	29,133	0.07%	大買/大賣/
2022/07/04	207	29.00	109	29.37	28.95	98	29,590	0.33%	大買/大賣/
2022/07/01	137	29.04	247	29.26	29.10	-110	30,456	-0.36%	大買/大賣/鉅額交易
2022/06/30	222.3	29.10	0	0.00	29.00	222.3	30,507	0.73%	大買/鉅額交易
2022/06/28	0	0.00	1	29.80	29.70	-1	30,665	0.00%
2022/06/27	0	0.00	15.5	29.87	29.70	-15.5	30,904	-0.05%
2022/06/24	0	0.00	1	29.65	29.65	-1	31,025	0.00%
2022/06/23	10	29.40	211	29.34	29.40	-201	31,097	-0.65%	大賣/鉅額交易
2022/06/22	203.1	29.12	0	0.00	28.95	203.1	30,976	0.66%	大買/鉅額交易
2022/06/21	1	29.15	152	29.55	29.50	-151	30,840	-0.49%	大賣/鉅額交易
2022/06/20	0	0.00	20	29.50	29.00	-20	30,838	-0.06%
2022/06/17	20	29.03	20.7	29.25	29.10	-0.7	30,830	0.00%
2022/06/16	0	0.00	90	29.61	29.50	-90	30,482	-0.30%
2022/06/15	12	29.18	0	0.00	29.15	12	30,603	0.04%
2022/06/14	15	29.25	9	29.17	29.45	6	30,745	0.02%
2022/06/13	9.2	28.89	2	28.90	28.90	7.2	30,810	0.02%
2022/06/10	10	29.20	0	0.00	29.15	10	30,665	0.03%
2022/06/09	19	29.18	0	0.00	29.15	19	30,719	0.06%
2022/06/08	1	29.45	2	29.60	29.50	-1	30,664	0.00%
2022/06/07	10	29.40	0	0.00	29.35	10	30,891	0.03%
2022/06/06	10	29.40	0	0.00	29.60	10	31,008	0.03%
2022/06/02	20	29.50	0	0.00	29.55	20	31,306	0.06%
2022/06/01	10	30.06	0	0.00	29.80	10	31,558	0.03%
2022/05/31	1	29.65	0	0.00	30.60	1	31,353	0.00%
2022/05/30	0	0.00	19	29.74	30.05	-19	30,566	-0.06%
2022/05/27	206	29.20	5.4	29.45	29.40	200.6	30,477	0.66%	大買/鉅額交易
2022/05/26	53.1	28.90	0	0.00	28.80	53.1	30,519	0.17%
2022/05/25	0	0.00	7	29.55	29.55	-7	30,243	-0.02%
2022/05/24	2	29.43	6	29.55	29.45	-4	30,635	-0.01%
2022/05/23	0	0.00	18	29.58	29.45	-18	30,589	-0.06%
2022/05/20	0	0.00	0	29.10	28.90	0	30,556	0.00%
2022/05/19	2.2	28.74	10	28.75	28.75	-7.8	30,358	-0.03%
2022/05/18	12.5	29.54	5.1	29.25	29.60	7.4	29,968	0.02%
2022/05/17	12.3	28.72	0	0.00	28.60	12.3	29,719	0.04%
2022/05/16	0.2	29.03	13	29.34	29.10	-12.8	29,628	-0.04%
2022/05/13	19.2	29.18	15	29.23	29.45	4.2	29,513	0.01%
2022/05/12	12.5	29.67	13.2	29.85	29.50	-0.7	29,045	0.00%
2022/05/11	4	30.50	24	30.46	30.65	-20	28,676	-0.07%
2022/05/10	12.1	29.59	8	29.45	30.35	4.1	28,560	0.01%
2022/05/09	26.8	30.82	16	30.70	30.70	10.8	28,178	0.04%
2022/05/06	11	31.47	4	31.50	31.80	7	28,159	0.02%
2022/05/05	31.1	32.23	2.2	32.10	32.10	28.9	28,325	0.10%
2022/05/04	6	32.47	10.6	32.56	32.40	-4.6	28,119	-0.02%
2022/05/03	38.2	32.98	3.1	32.84	32.70	35.1	28,203	0.12%
2022/04/29	6	33.55	23.3	33.62	33.85	-17.3	27,989	-0.06%
2022/04/28	11	32.99	4.2	33.30	33.30	6.9	27,975	0.02%
2022/04/27	9.1	33.03	3.6	33.02	33.20	5.5	27,580	0.02%
2022/04/26	10	33.40	20.1	33.27	33.45	-10.1	27,301	-0.04%
2022/04/25	5	32.42	6	32.51	32.45	-1	26,959	0.00%
2022/04/22	0	0.00	1.5	32.87	33.00	-1.5	26,784	-0.01%
2022/04/21	11.2	32.11	0	0.00	32.20	11.2	26,673	0.04%
2022/04/20	1.5	32.07	2	32.05	32.50	-0.5	26,892	0.00%
2022/04/19	5	32.31	1	32.05	32.15	4	26,908	0.01%
2022/04/18	11.3	32.13	106	32.07	32.20	-94.7	26,963	-0.35%	大賣/
2022/04/15	12.1	33.51	1	33.35	33.30	11.1	26,415	0.04%
2022/04/14	20.7	33.80	2.4	33.85	33.35	18.4	26,342	0.07%
2022/04/13	2	35.10	19.1	35.24	35.25	-17.1	25,645	-0.07%
2022/04/12	2.1	35.00	0.3	35.03	35.15	1.8	25,441	0.01%
2022/04/11	25.2	35.29	39.4	34.98	35.35	-14.2	25,024	-0.06%
2022/04/08	6	34.73	20	34.45	34.85	-14	24,284	-0.06%
2022/04/07	12.3	34.33	76.2	34.46	33.75	-63.9	23,842	-0.27%
2022/04/06	2.1	33.57	6.6	33.55	34.05	-4.5	22,977	-0.02%
2022/04/01	4.7	32.96	2.3	32.90	33.00	2.4	22,610	0.01%
2022/03/31	5.1	33.10	30.2	33.10	33.05	-25.1	22,363	-0.11%
2022/03/30	0	0.00	8.5	32.79	32.85	-8.5	22,078	-0.04%
2022/03/29	2	32.28	59.6	32.46	32.30	-57.6	21,769	-0.26%
2022/03/28	3	31.92	11.4	32.01	32.10	-8.4	21,517	-0.04%
2022/03/25	15.9	31.66	3	31.73	31.80	12.9	21,349	0.06%
2022/03/24	22	31.65	0	0.00	31.80	22	21,255	0.10%
2022/03/23	2	31.58	14.7	31.62	31.70	-12.7	21,237	-0.06%
2022/03/22	7	31.04	4	31.30	31.40	3	20,979	0.01%
2022/03/21	1	31.15	2	31.15	31.15	-1	20,700	0.00%
2022/03/18	1	31.30	55.2	31.22	31.05	-54.2	20,610	-0.26%
2022/03/17	1	30.90	5.4	30.91	30.90	-4.4	20,246	-0.02%
2022/03/16	0	0.00	29.1	30.32	30.50	-29.1	19,838	-0.15%
2022/03/15	0	0.00	46.1	30.09	30.10	-46.1	19,599	-0.24%
2022/03/11	37.4	29.87	207	29.95	29.95	-169.6	19,522	-0.87%	大賣/鉅額交易
2022/03/10	160	29.63	10.4	29.81	29.90	149.6	19,461	0.77%	大買/鉅額交易
2022/03/09	51	28.80	8	28.99	28.80	43	19,237	0.22%
2022/03/08	12.6	28.98	13	28.92	28.95	-0.4	19,069	0.00%
2022/03/07	13.4	29.11	14.1	29.15	29.20	-0.8	18,755	0.00%
2022/03/04	14.2	29.53	2	29.40	29.70	12.2	18,877	0.06%
2022/03/03	1.1	29.90	1	29.95	29.95	0.1	18,961	0.00%
2022/03/02	5	29.85	2.1	29.76	29.90	2.9	19,008	0.02%
2022/03/01	1	29.75	0	0.00	29.80	1	18,859	0.01%
2022/02/25	11.2	29.41	0	0.00	29.45	11.2	19,000	0.06%
2022/02/24	11.1	29.53	0	0.00	29.60	11.1	18,467	0.06%
2022/02/23	12	30.00	0	0.00	30.00	12	18,052	0.07%
2022/02/22	3	29.90	0	0.00	30.00	3	18,132	0.02%
2022/02/21	2	30.13	0	0.00	30.20	2	17,846	0.01%
2022/02/17	3	30.53	0.3	30.65	30.50	2.7	17,913	0.01%
2022/02/16	2	30.73	11.3	30.60	30.65	-9.3	17,857	-0.05%
2022/02/15	10	30.25	0	0.00	30.25	10	17,736	0.06%
2022/02/14	0	0.00	3	30.22	30.35	-3	18,057	-0.02%
2022/02/11	7	30.20	3.3	30.39	30.40	3.7	18,304	0.02%
2022/02/10	4.1	30.13	3	30.25	30.30	1.1	18,248	0.01%
2022/02/09	0.1	30.20	13.9	30.25	30.35	-13.8	18,159	-0.08%
2022/02/08	6.1	30.12	12.7	30.14	30.10	-6.6	17,802	-0.04%
2022/02/07	0.7	29.45	38.3	29.59	29.95	-37.6	17,460	-0.22%
2022/01/26	3	28.92	2	28.85	29.00	1	16,923	0.01%
2022/01/24	8	28.38	0	0.00	28.85	8	16,611	0.05%
2022/01/21	1	28.75	0	0.00	28.85	1	16,652	0.01%
2022/01/20	1	28.90	0.5	28.95	28.95	0.5	16,580	0.00%
2022/01/19	4	29.04	2	29.03	29.00	2	16,539	0.01%
2022/01/18	4	29.13	4	29.31	29.20	0	16,580	0.00%
2022/01/17	13.1	29.16	2	29.18	29.20	11.1	16,515	0.07%
2022/01/14	7.4	29.42	10	29.51	29.50	-2.6	16,375	-0.02%
2022/01/13	1	29.45	22.2	29.59	29.90	-21.2	16,353	-0.13%
2022/01/12	0	0.00	2	29.35	29.40	-2	16,038	-0.01%
2022/01/11	0	0.00	8	29.01	29.30	-8	15,830	-0.05%
2022/01/07	3.1	28.93	40.6	28.93	28.95	-37.5	15,599	-0.24%
2022/01/06	6	28.42	19.2	28.50	28.55	-13.2	15,267	-0.09%
2022/01/05	1	28.00	19	28.12	28.20	-18	14,964	-0.12%
2022/01/04	5	28.08	1	28.10	28.10	4	15,078	0.03%
2022/01/03	0	0.00	3.1	28.05	28.00	-3.1	15,109	-0.02%
2021/12/30	0	0.00	1.5	28.08	28.05	-1.5	15,184	-0.01%
2021/12/28	0.5	28.00	8	27.95	28.00	-7.5	15,216	-0.05%
2021/12/27	1	27.90	0.4	28.05	27.95	0.6	15,232	0.00%
2021/12/24	11	27.90	0	0.00	27.95	11	15,526	0.07%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/20	1	27.85	0	0.00	27.80	1	16,105	0.01%
2021/12/17	8	27.89	27	27.96	28.00	-19	16,162	-0.12%
2021/12/16	1	27.70	0	0.00	27.85	1	16,103	0.01%
2021/12/15	0	0.00	1.1	27.71	27.70	-1.1	16,649	-0.01%
2021/12/14	1.1	27.67	0	0.00	27.75	1.1	17,018	0.01%
2021/12/13	12	27.92	0	0.00	27.85	12	17,039	0.07%
2021/12/10	2	27.90	4.3	27.93	27.95	-2.3	16,974	-0.01%
2021/12/09	9	27.90	2	27.98	28.00	7	17,054	0.04%
2021/12/08	0.1	27.90	1	28.00	28.00	-1	17,096	-0.01%
2021/12/07	1.7	27.92	10	28.00	28.00	-8.3	17,150	-0.05%
2021/12/06	0.1	27.90	0	0.00	27.90	0.1	17,161	0.00%
2021/12/02	2	27.55	3	27.42	27.70	-1	17,391	-0.01%
2021/12/01	0	0.00	9.6	27.51	27.55	-9.6	17,536	-0.05%
2021/11/30	3	27.07	0	0.00	26.95	3	17,713	0.02%
2021/11/29	2	27.23	0	0.00	27.20	2	17,555	0.01%
2021/11/26	29	27.61	4	27.59	27.60	25	18,159	0.14%
2021/11/25	3	27.85	0	0.00	27.90	3	19,582	0.02%
2021/11/24	0	0.00	14.1	27.97	28.00	-14.1	20,638	-0.07%
2021/11/23	0.2	27.40	0	0.00	27.40	0.2	21,097	0.00%
2021/11/22	3	27.27	30	27.48	27.50	-27	21,440	-0.13%
2021/11/19	2	27.80	5	27.79	27.65	-3	21,606	-0.01%
2021/11/18	2.5	27.90	2	27.90	27.95	0.5	22,181	0.00%
2021/11/17	0	0.00	23	27.90	27.95	-23	22,368	-0.10%
2021/11/16	1.6	27.85	0	0.00	27.90	1.6	22,525	0.01%
2021/11/15	0	0.00	8	27.83	27.95	-8	22,819	-0.04%
2021/11/12	4.8	27.66	5	27.73	27.60	-0.2	22,868	0.00%
2021/11/11	1.4	27.47	51	27.57	27.75	-49.6	23,019	-0.22%
2021/11/10	2	27.40	1	27.35	27.35	1	22,766	0.00%
2021/11/09	1.3	26.90	11	26.99	27.00	-9.7	22,490	-0.04%
2021/11/04	17	26.71	0	26.70	26.70	17	22,650	0.08%
2021/11/02	1	26.65	7	26.66	26.70	-6	22,957	-0.03%
2021/11/01	0	0.00	16	26.66	26.65	-16	23,062	-0.07%
2021/10/29	2.7	26.47	10.1	26.51	26.55	-7.4	23,108	-0.03%
2021/10/28	6.9	26.69	1.1	26.65	26.60	5.8	22,959	0.03%
2021/10/27	0	0.00	5	26.73	26.75	-5	23,112	-0.02%
2021/10/26	0	0.00	4.6	26.60	26.65	-4.6	23,197	-0.02%
2021/10/25	1	26.35	1	26.45	26.35	0	23,185	0.00%
2021/10/22	0.7	26.40	8.8	26.46	26.45	-8.1	23,368	-0.03%
2021/10/21	2.4	26.47	13.2	26.44	26.50	-10.8	23,477	-0.05%
2021/10/20	1.1	26.30	6.2	26.29	26.30	-5.1	23,426	-0.02%
2021/10/19	14.3	26.21	6	26.25	26.25	8.3	23,572	0.04%
2021/10/18	5	26.21	11	26.23	26.20	-6	23,748	-0.03%
2021/10/15	0	0.00	7.4	26.20	26.20	-7.4	23,849	-0.03%
2021/10/14	26.5	26.10	1	26.10	26.10	25.5	23,979	0.11%
2021/10/13	10	26.13	0.6	26.15	26.15	9.4	24,116	0.04%
2021/10/12	7	25.95	2	26.03	26.15	5	24,346	0.02%
2021/10/08	16.9	26.05	1.1	26.01	26.00	15.9	24,156	0.07%
2021/10/07	0	26.20	4.2	26.20	26.25	-4.2	24,320	-0.02%
2021/10/06	3.3	25.97	1	26.00	26.05	2.3	24,491	0.01%
2021/10/05	11	25.92	1.2	26.01	25.90	9.8	24,529	0.04%
2021/10/04	14	26.01	1	26.05	26.00	13	24,580	0.05%
2021/10/01	10.2	26.03	30.2	26.07	26.10	-20	24,614	-0.08%
2021/09/30	1.3	26.26	4.6	26.21	26.30	-3.3	24,461	-0.01%
2021/09/29	8	26.20	3	26.33	26.35	5	24,349	0.02%
2021/09/28	0.1	26.40	0	0.00	26.40	0.1	24,262	0.00%
2021/09/27	4	26.43	15	26.35	26.40	-11	24,322	-0.05%
2021/09/24	14.5	26.40	8	26.40	26.30	6.5	24,287	0.03%
2021/09/23	6.2	26.09	4	26.10	26.25	2.2	24,375	0.01%
2021/09/22	19	25.88	28	25.85	25.90	-9	24,477	-0.04%
2021/09/17	3	26.28	7	26.38	26.25	-4	24,030	-0.02%
2021/09/16	1.1	26.44	1	26.30	26.35	0.1	23,797	0.00%
2021/09/15	2.3	26.34	1	26.30	26.30	1.3	23,745	0.01%
2021/09/14	0	0.00	7	26.36	26.35	-7	23,843	-0.03%
2021/09/13	1.7	26.32	7	26.26	26.30	-5.3	23,811	-0.02%
2021/09/10	5.4	26.20	1	26.25	26.30	4.4	23,932	0.02%
2021/09/09	1	26.15	30	26.22	26.25	-29	24,207	-0.12%
2021/09/08	8	26.16	151.2	26.19	26.25	-143.2	24,179	-0.59%	大賣/鉅額交易
2021/09/07	1	26.10	229	26.18	26.25	-228	24,088	-0.95%	大賣/鉅額交易
2021/09/06	9	26.23	47	26.24	26.25	-38	23,993	-0.16%
2021/09/03	7	26.26	10	26.31	26.30	-3	23,818	-0.01%
2021/09/02	0	0.00	12	26.19	26.25	-12	23,598	-0.05%
2021/09/01	61.8	26.11	5	26.10	26.05	56.8	23,230	0.24%
2021/08/31	398	26.09	25	26.08	26.60	373	22,507	1.66%	大買/鉅額交易
2021/08/30	79.1	27.81	37.2	27.80	27.85	41.9	20,942	0.20%
2021/08/27	116	27.55	46.6	27.45	27.70	69.4	19,846	0.35%	大買/
2021/08/26	45	27.35	25	27.37	27.40	20	19,041	0.11%
2021/08/25	18	27.41	11.1	27.31	27.35	7	18,798	0.04%
2021/08/24	26	27.05	29.5	27.12	27.30	-3.5	18,566	-0.02%
2021/08/23	5	26.91	0.1	26.95	26.90	4.9	17,996	0.03%
2021/08/20	5	26.88	0.2	26.90	26.85	4.8	17,928	0.03%
2021/08/19	9	26.87	2	26.85	26.95	7	18,302	0.04%
2021/08/18	1	26.90	12	26.98	27.00	-11	17,916	-0.06%
2021/08/17	8	26.69	17	26.80	26.95	-9	17,749	-0.05%
2021/08/16	3	26.72	20	26.70	26.70	-17	17,505	-0.10%
2021/08/13	1	26.95	1	26.90	26.95	0	17,345	0.00%
2021/08/12	1	27.00	7.1	26.95	27.00	-6.1	17,308	-0.04%
2021/08/11	2	26.95	1	26.95	27.00	1	17,244	0.01%
2021/08/10	1.1	26.91	3	26.92	27.00	-1.9	17,443	-0.01%
2021/08/09	4	26.84	10	26.85	26.90	-6	18,082	-0.03%
2021/08/06	4	26.85	1.1	26.90	26.85	2.9	18,103	0.02%
2021/08/05	20	26.83	0	0.00	26.90	20	18,629	0.11%
2021/08/04	6	26.90	4	26.90	26.90	2	20,131	0.01%
2021/08/03	6	26.87	2	26.90	26.95	4	20,465	0.02%
2021/08/02	5	26.64	11.7	26.79	26.90	-6.7	20,712	-0.03%
2021/07/30	10.5	26.56	4	26.61	26.50	6.5	20,574	0.03%
2021/07/29	8	26.53	13	26.51	26.60	-5	20,545	-0.02%
2021/07/28	13	26.39	21	26.40	26.50	-8	20,655	-0.04%
2021/07/27	4.1	26.50	5	26.50	26.50	-1	21,197	0.00%
2021/07/26	1	26.60	1	26.65	26.50	0	21,430	0.00%
2021/07/23	10	26.60	0.3	26.50	26.60	9.7	21,524	0.05%
2021/07/22	0.1	26.40	3	26.40	26.45	-3	21,421	-0.01%
2021/07/21	8	26.33	8.8	26.36	26.35	-0.8	21,320	0.00%
2021/07/20	9	26.41	1.2	26.32	26.40	7.8	21,381	0.04%
2021/07/19	8.1	26.38	11	26.39	26.40	-2.9	21,433	-0.01%
2021/07/16	1	26.25	7	26.38	26.50	-6	21,724	-0.03%
2021/07/15	18.8	26.32	5.2	26.30	26.35	13.7	21,674	0.06%
2021/07/14	9	26.19	14	26.28	26.30	-5	21,797	-0.02%
2021/07/13	14.1	26.23	29	26.25	26.25	-14.9	21,942	-0.07%
2021/07/12	8	26.24	21.4	26.30	26.25	-13.4	22,083	-0.06%
2021/07/09	6.4	26.02	2	26.15	26.20	4.4	22,478	0.02%
2021/07/08	6	26.13	0	0.00	26.20	6	22,743	0.03%
2021/07/07	0.3	26.10	20	26.11	26.15	-19.7	22,891	-0.09%
2021/07/06	2	26.15	4	26.16	26.15	-2	23,074	-0.01%
2021/07/05	9	26.03	1	26.05	26.05	8	23,161	0.03%
2021/07/02	4	26.00	2	26.00	26.00	2	23,201	0.01%
2021/07/01	5	26.09	4	26.18	26.00	1	23,204	0.00%
2021/06/30	0	0.00	1	26.30	26.30	-1	23,240	0.00%
2021/06/29	7	26.06	25.9	26.13	26.15	-18.9	23,187	-0.08%
2021/06/28	10	26.20	2.2	26.25	26.25	7.8	23,308	0.03%
2021/06/25	25	26.12	1	26.00	26.15	24	23,499	0.10%
2021/06/24	0	0.00	1	25.95	25.95	-1	23,579	0.00%
2021/06/23	4	25.58	18	25.78	25.90	-14	23,683	-0.06%
2021/06/22	6.3	25.47	1	25.45	25.40	5.3	23,735	0.02%
2021/06/21	49.1	25.42	8	25.46	25.45	41.1	23,739	0.17%
2021/06/18	10	25.52	0	0.00	25.50	10	23,754	0.04%
2021/06/17	1	25.65	0	0.00	25.65	1	23,584	0.00%
2021/06/16	3	25.68	1	25.75	25.60	2	23,962	0.01%
2021/06/15	1	25.70	52	25.71	25.75	-51	23,927	-0.21%
2021/06/11	1	25.85	10	25.85	25.80	-9	24,103	-0.04%
2021/06/10	15	25.80	10	25.75	25.85	5	24,358	0.02%
2021/06/09	11	25.70	2.2	25.80	25.70	8.8	24,614	0.04%
2021/06/08	4.2	25.76	0	0.00	25.95	4.2	24,734	0.02%
2021/06/07	4	25.83	30	25.75	25.90	-26	25,064	-0.10%
2021/06/04	18	25.88	1	25.90	25.95	17	25,575	0.07%
2021/06/03	13	25.93	2	25.90	25.95	11	26,131	0.04%
2021/06/02	21	25.95	2.9	26.00	26.00	18.1	26,310	0.07%
2021/06/01	0	0.00	7	25.69	25.90	-7	26,357	-0.03%
2021/05/31	22.1	25.59	1.2	25.59	25.55	20.9	26,612	0.08%
2021/05/28	10	25.37	10	25.40	25.40	0	26,718	0.00%
2021/05/27	14	25.41	1	25.40	25.30	13	26,841	0.05%
2021/05/26	13	25.54	1	25.55	25.55	12	27,010	0.04%
2021/05/25	23.1	25.41	0	0.00	25.40	23.1	27,379	0.08%
2021/05/24	10	25.30	5	25.35	25.25	5	27,482	0.02%
2021/05/21	10	25.35	2	25.40	25.45	8	27,796	0.03%
2021/05/20	3.1	25.20	0	0.00	25.25	3.1	27,902	0.01%
2021/05/19	2.4	25.43	1	25.55	25.40	1.4	27,954	0.01%
2021/05/18	32.6	25.51	13.1	25.50	25.60	19.6	28,091	0.07%
2021/05/17	13	24.85	13	24.87	24.95	0	28,481	0.00%
2021/05/14	4.1	25.48	51.1	25.50	25.55	-47	27,862	-0.17%
2021/05/13	13	25.33	5	25.35	25.35	8	27,860	0.03%
2021/05/12	60.1	25.15	13	25.46	25.40	47.1	27,438	0.17%
2021/05/11	20	26.35	5	26.42	26.25	15	26,033	0.06%
2021/05/10	6.2	26.76	8	26.74	26.80	-1.8	25,839	-0.01%
2021/05/07	22	26.55	15	26.59	26.65	7	26,540	0.03%
2021/05/06	6	26.52	38	26.56	26.60	-32	26,979	-0.12%
2021/05/05	4	26.11	3.2	26.11	26.30	0.8	27,096	0.00%
2021/05/04	34.8	26.25	20	26.35	26.25	14.8	27,266	0.05%
2021/05/03	29	26.65	22	26.70	26.60	7	26,904	0.03%
2021/04/29	9.3	26.85	4	26.88	26.95	5.3	27,035	0.02%
2021/04/28	5	26.85	0	0.00	26.95	5	27,148	0.02%
2021/04/27	19	26.85	16.5	26.85	27.00	2.5	27,701	0.01%
2021/04/26	11	26.90	11.3	26.95	27.00	-0.3	27,763	0.00%
2021/04/23	13.5	26.66	78.1	26.66	26.80	-64.6	27,879	-0.23%
2021/04/22	22.1	26.86	13	26.90	26.85	9.1	27,868	0.03%
2021/04/21	20	27.04	3.3	27.07	27.00	16.7	27,647	0.06%
2021/04/20	20	27.10	33	27.20	27.20	-13	27,540	-0.05%
2021/04/19	26	27.06	9.1	27.10	27.25	16.9	27,496	0.06%
2021/04/16	13.2	26.81	27.4	26.92	26.95	-14.2	27,294	-0.05%
2021/04/15	44	26.79	65.8	26.84	26.90	-21.8	27,286	-0.08%
2021/04/14	6	26.26	11	26.31	26.35	-5	26,924	-0.02%
2021/04/13	42.9	26.24	19.3	26.26	26.25	23.5	26,728	0.09%
2021/04/12	8.5	26.11	0	0.00	26.20	8.5	26,557	0.03%
2021/04/09	1	26.25	1	26.25	26.15	0	26,466	0.00%
2021/04/08	6	26.10	12	26.15	26.20	-6	26,487	-0.02%
2021/04/07	7	26.12	14	26.13	26.15	-7	26,720	-0.03%
2021/04/06	11.5	26.15	2.5	26.18	26.10	9	26,731	0.03%
2021/04/01	6	26.07	9	26.10	26.10	-3	26,703	-0.01%
2021/03/31	31	26.08	1	26.15	26.10	30	26,666	0.11%
2021/03/30	4.3	26.17	0.3	26.20	26.20	4	26,416	0.02%
2021/03/29	18	26.16	5	26.22	26.20	13	26,210	0.05%
2021/03/26	2	26.10	13	26.10	26.20	-11	26,057	-0.04%
2021/03/25	0	26.05	3	26.07	26.05	-3	25,970	-0.01%
2021/03/24	9	25.97	13	25.97	26.00	-4	25,933	-0.02%
2021/03/23	42	25.99	6	25.98	25.90	36	26,008	0.14%
2021/03/22	46	25.91	4	26.01	25.95	42	25,951	0.16%
2021/03/19	59.8	25.91	4	25.94	26.05	55.8	26,046	0.21%
2021/03/18	6	26.10	2	26.10	26.10	4	25,737	0.02%
2021/03/17	4	26.06	2	26.13	26.00	2	25,731	0.01%
2021/03/16	24.5	26.15	3	26.18	26.20	21.5	25,656	0.08%
2021/03/15	6.1	26.05	23	26.05	26.10	-16.9	25,622	-0.07%
2021/03/12	13	25.83	125	25.90	25.95	-112	25,843	-0.43%	大賣/鉅額交易
2021/03/11	48.8	26.00	15	26.05	25.90	33.8	25,925	0.13%
2021/03/10	53.3	25.91	40	25.94	26.00	13.3	25,775	0.05%
2021/03/09	21.3	25.56	37.2	25.56	25.70	-15.9	25,339	-0.06%
2021/03/08	99.2	25.21	4	25.33	25.15	95.2	25,064	0.38%
2021/03/05	9	25.03	5	25.15	25.05	4	25,058	0.02%
2021/03/04	39.3	25.03	1	25.20	25.10	38.3	25,593	0.15%
2021/03/03	88	25.23	1	25.35	25.25	87	25,461	0.34%
2021/03/02	68	25.30	5	25.49	25.15	63	25,283	0.25%
2021/02/26	22	25.33	2	25.38	25.25	20	25,295	0.08%
2021/02/25	3.2	25.50	17.4	25.57	25.75	-14.2	24,685	-0.06%
2021/02/24	3	25.33	8	25.40	25.35	-5	24,484	-0.02%
2021/02/23	10	25.05	17	25.15	25.25	-7	24,729	-0.03%
2021/02/22	9	24.87	4.3	24.90	24.85	4.7	24,809	0.02%
2021/02/19	53	24.80	1	24.80	24.90	52	25,091	0.21%
2021/02/18	6	24.94	3	24.90	24.90	3	25,108	0.01%
2021/02/17	2	24.68	20	24.83	24.70	-18	25,169	-0.07%
2021/02/05	11	24.07	1	24.10	24.10	10	24,668	0.04%
2021/02/04	2	23.88	4	24.10	24.00	-2	24,738	-0.01%
2021/02/03	10	24.02	0	0.00	23.95	10	25,528	0.04%
2021/02/02	0	0.00	3.2	24.20	24.10	-3.2	25,657	-0.01%
2021/02/01	8	23.83	1	23.95	23.90	7	25,792	0.03%
2021/01/29	73	23.84	4	23.85	23.60	69	25,749	0.27%
2021/01/28	18	24.03	4	24.03	24.00	14	24,919	0.06%
2021/01/27	5	24.24	2	24.25	24.20	3	24,495	0.01%
2021/01/26	10.7	24.16	2	24.15	24.10	8.7	24,330	0.04%
2021/01/25	18.4	24.25	0	0.00	24.25	18.4	24,011	0.08%
2021/01/22	70	24.31	0	0.00	24.30	70	24,061	0.29%
2021/01/21	15	24.50	0.2	24.55	24.50	14.8	23,998	0.06%
2021/01/20	22	24.65	7	24.63	24.55	15	23,734	0.06%
2021/01/19	4	24.88	3	24.90	24.90	1	23,204	0.00%
2021/01/18	4	24.90	2	24.88	24.90	2	23,246	0.01%
2021/01/15	8	25.09	6	25.10	25.00	2	23,093	0.01%
2021/01/14	6	25.23	21	25.26	25.20	-15	23,056	-0.07%
2021/01/13	3	25.27	57	25.31	25.30	-54	23,141	-0.23%
2021/01/12	32.3	25.27	2	25.30	25.30	30.3	23,295	0.13%
2021/01/11	9	25.38	7	25.35	25.50	2	23,462	0.01%
2021/01/08	41.4	25.20	5	25.40	25.50	36.4	23,573	0.15%
2021/01/07	6	25.19	11	25.20	25.20	-5	23,465	-0.02%
2021/01/06	13	25.12	5	25.21	25.20	8	23,392	0.03%
2021/01/05	11	25.25	8.7	25.22	25.30	2.4	23,250	0.01%
2021/01/04	14	25.36	44	25.40	25.35	-30	23,389	-0.13%
2020/12/31	10	25.48	4	25.58	25.55	6	23,478	0.03%
2020/12/30	11.8	25.22	35	25.35	25.70	-23.2	23,358	-0.10%
2020/12/29	7.1	24.95	55	24.95	25.00	-48	23,076	-0.21%
2020/12/28	8	24.94	10	24.95	24.95	-2	23,218	-0.01%
2020/12/25	3	24.98	0.5	25.05	25.00	2.5	23,198	0.01%
2020/12/24	15	25.00	0.1	25.05	24.95	14.9	23,221	0.06%
2020/12/23	5	24.95	1	25.10	24.95	4	23,360	0.02%
2020/12/22	25.7	25.13	10	25.00	25.00	15.7	23,614	0.07%
2020/12/21	14	25.11	4	25.28	25.30	10	24,413	0.04%
2020/12/18	2	25.18	5	25.35	25.15	-3	24,630	-0.01%
2020/12/17	0.5	25.30	16	25.31	25.30	-15.5	25,044	-0.06%
2020/12/16	67.3	25.15	9	25.17	25.25	58.3	25,276	0.23%
2020/12/15	32.2	24.90	10	24.90	24.85	22.2	25,416	0.09%
2020/12/14	141	25.08	2	25.03	25.00	139	25,176	0.55%	大買/鉅額交易
2020/12/11	34	25.11	2	25.23	25.10	32	25,001	0.13%
2020/12/10	30	25.06	19	25.04	25.00	11	24,867	0.04%
2020/12/09	28	25.01	0.9	25.05	25.10	27.1	24,773	0.11%
2020/12/08	38.1	24.95	39	25.01	25.05	-0.9	24,550	0.00%
2020/12/07	14	25.20	11	25.18	25.15	3	24,111	0.01%
2020/12/04	17	25.29	13	25.39	25.40	4	24,198	0.02%
2020/12/03	4	25.24	0	0.00	25.25	4	24,136	0.02%
2020/12/02	5	25.13	2	25.23	25.30	3	24,269	0.01%
2020/12/01	3	25.20	2.4	25.23	25.30	0.6	24,275	0.00%
2020/11/30	28	25.33	0.9	25.45	25.15	27.1	24,224	0.11%
2020/11/27	9	25.41	1.4	25.51	25.45	7.6	24,017	0.03%
2020/11/26	6	25.46	1	25.60	25.55	5	24,056	0.02%
2020/11/25	30	25.54	12	25.44	25.40	18	24,236	0.07%
2020/11/24	11	25.56	28	25.65	25.75	-17	24,014	-0.07%
2020/11/23	28	25.55	25	25.59	25.60	3	23,973	0.01%
2020/11/20	73.1	25.35	35	25.44	25.35	38.1	23,919	0.16%
2020/11/19	24.1	25.54	10	25.65	25.65	14.1	23,463	0.06%
2020/11/18	21.1	25.87	11.4	25.85	25.85	9.7	23,071	0.04%
2020/11/17	12.2	25.95	10	26.05	26.10	2.2	22,736	0.01%
2020/11/16	9	26.04	3	26.08	26.15	6	23,108	0.03%
2020/11/13	4	26.00	0	0.00	26.10	4	23,188	0.02%
2020/11/12	2	26.25	0	0.00	26.15	2	23,264	0.01%
2020/11/11	28.2	26.25	18.2	26.38	26.50	10	23,204	0.04%
2020/11/10	12.2	25.71	24.4	25.79	25.80	-12.2	22,260	-0.05%
2020/11/09	3.2	25.37	30	25.39	25.45	-26.8	21,970	-0.12%
2020/11/06	4.2	25.20	0	0.00	25.30	4.2	21,709	0.02%
2020/11/05	56.2	25.05	2	25.03	25.05	54.2	21,637	0.25%
2020/11/04	10	24.85	0	0.00	24.85	10	21,638	0.05%
2020/11/03	3.1	24.79	3.2	24.77	24.90	-0.1	21,556	0.00%
2020/11/02	7	24.30	0	0.00	24.60	7	21,661	0.03%
2020/10/30	11	24.30	2	24.25	24.30	9	21,827	0.04%
2020/10/29	10	24.43	4	24.50	24.35	6	21,638	0.03%
2020/10/28	5	24.67	62	24.70	24.70	-57	21,705	-0.26%
2020/10/27	2.2	24.83	0.1	24.95	24.75	2.1	21,812	0.01%
2020/10/26	5.3	24.97	2	25.00	24.95	3.3	22,009	0.02%
2020/10/23	18	24.71	34.5	24.80	24.75	-16.5	22,506	-0.07%
2020/10/22	4	24.55	0	0.00	24.80	4	25,008	0.02%
2020/10/21	15	24.54	13	24.55	24.50	2	26,046	0.01%
2020/10/20	7.1	24.59	0	0.00	24.70	7.1	26,460	0.03%
2020/10/19	14.8	24.88	0	0.00	24.75	14.8	26,540	0.06%
2020/10/16	23.2	24.93	15	25.00	24.90	8.2	26,756	0.03%
2020/10/15	29	24.98	0	0.00	25.05	29	26,830	0.11%
2020/10/14	20	25.13	5	25.15	25.15	15	26,846	0.06%
2020/10/13	11	25.12	0	0.00	25.15	11	27,029	0.04%
2020/10/12	3	25.23	0	0.00	25.35	3	27,217	0.01%
2020/10/08	13	25.32	10	25.35	25.35	3	27,219	0.01%
2020/10/07	5.7	25.66	2	25.60	25.60	3.7	27,207	0.01%
2020/10/05	6	25.42	2.4	25.61	25.45	3.6	27,813	0.01%
2020/09/30	7	25.76	0	0.00	25.60	7	27,790	0.03%
2020/09/29	2	25.80	8	25.80	25.80	-6	27,958	-0.02%
2020/09/28	4.5	25.86	6	25.79	25.90	-1.5	28,192	-0.01%
2020/09/25	3.8	25.34	6	25.23	25.30	-2.2	28,384	-0.01%
2020/09/24	22.2	24.95	12	24.92	24.90	10.2	28,287	0.04%
2020/09/23	8.2	25.51	56.2	25.59	25.55	-48	27,546	-0.17%
2020/09/22	59.1	25.65	26	25.63	25.60	33.1	27,331	0.12%
2020/09/21	45.7	26.15	0	0.00	26.05	45.7	27,043	0.17%
2020/09/18	89.2	26.51	0	0.00	26.40	89.2	26,918	0.33%
2020/09/17	8.6	26.53	17	26.54	26.60	-8.4	26,755	-0.03%
2020/09/16	0.5	26.70	7	26.64	26.70	-6.5	26,831	-0.02%
2020/09/15	2	26.55	20	26.60	26.60	-18	26,935	-0.07%
2020/09/14	5	26.58	69	26.61	26.60	-64	27,256	-0.23%
2020/09/11	84	26.57	2	26.65	26.70	82	27,304	0.30%
2020/09/10	2.7	26.62	8	26.63	26.70	-5.3	27,557	-0.02%
2020/09/09	12.6	26.42	17.2	26.33	26.60	-4.5	27,873	-0.02%
2020/09/08	4	26.51	0	0.00	26.60	4	27,947	0.01%
2020/09/07	5	26.58	4	26.64	26.70	1	28,718	0.00%
2020/09/04	13.5	26.68	23	26.70	26.65	-9.5	29,062	-0.03%
2020/09/03	17.3	26.86	2	26.85	26.85	15.3	29,103	0.05%
2020/09/02	28	26.88	1	27.05	26.90	27	29,261	0.09%
2020/09/01	8	27.04	1	27.05	27.20	7	29,059	0.02%
2020/08/31	3	27.10	0.2	27.25	27.20	2.8	29,157	0.01%
2020/08/28	1.9	27.22	6.2	27.20	27.20	-4.3	29,474	-0.01%
2020/08/27	9.4	27.17	1.2	27.17	27.20	8.2	29,939	0.03%
2020/08/26	0.2	27.35	10	27.30	27.35	-9.8	30,396	-0.03%
2020/08/25	1	27.30	0	0.00	27.25	1	30,506	0.00%
2020/08/24	28	27.19	0	0.00	27.05	28	31,756	0.09%
2020/08/21	1	27.30	10	27.40	27.40	-9	32,195	-0.03%
2020/08/20	27	27.09	2	27.38	27.05	25	32,276	0.08%
2020/08/19	11	27.75	25	27.81	27.55	-14	32,031	-0.04%
2020/08/18	4.2	27.35	15.4	27.20	27.50	-11.2	31,835	-0.04%
2020/08/17	2.8	27.06	22.4	26.98	27.10	-19.6	32,140	-0.06%
2020/08/14	0	0.00	1	26.95	26.95	-1	32,209	0.00%
2020/08/12	6.2	26.85	15	26.85	26.85	-8.8	32,598	-0.03%
2020/08/11	11.1	26.88	2	26.93	26.85	9.1	32,816	0.03%
2020/08/10	10.2	26.87	0	0.00	26.85	10.2	32,858	0.03%
2020/08/07	13	26.95	3	26.93	26.90	10	32,913	0.03%
2020/08/06	17.2	26.91	1	26.90	27.00	16.2	33,007	0.05%
2020/08/05	10	26.94	12	26.95	26.90	-2	33,092	-0.01%
2020/08/04	0.1	27.20	12	27.04	27.10	-11.9	33,189	-0.04%
2020/08/03	23.3	26.90	2.3	26.87	26.80	21	33,177	0.06%
2020/07/31	2.2	27.12	11	27.19	27.10	-8.8	32,897	-0.03%
2020/07/30	25.1	27.14	5	27.12	27.25	20.1	32,868	0.06%
2020/07/29	19	27.18	14	27.15	27.20	5	32,705	0.02%
2020/07/28	68.1	26.62	20	26.84	26.95	48.1	32,413	0.15%
2020/07/27	57.1	28.93	75	28.95	28.95	-17.9	30,383	-0.06%
2020/07/24	22.4	29.00	5	28.97	28.95	17.4	29,551	0.06%
2020/07/23	20	29.11	0	0.00	29.10	20	29,042	0.07%
2020/07/22	29	29.07	5.1	29.08	29.20	23.9	28,988	0.08%
2020/07/21	24	29.25	2.1	29.25	29.25	21.9	28,612	0.08%
2020/07/20	6	29.20	1	29.20	29.25	5	28,624	0.02%
2020/07/17	14	29.25	19	29.18	29.15	-5	28,770	-0.02%
2020/07/16	15	28.95	15.4	28.97	28.95	-0.4	29,162	0.00%
2020/07/15	3	28.87	6	28.88	28.85	-3	29,174	-0.01%
2020/07/14	9	28.83	5	28.85	28.80	4	29,484	0.01%
2020/07/13	4	28.80	41	28.71	28.80	-37	29,705	-0.12%
2020/07/10	2	28.15	14	28.31	28.30	-12	29,897	-0.04%
2020/07/09	72	28.36	2	28.35	28.30	70	30,300	0.23%
2020/07/08	12.2	28.40	5	28.42	28.45	7.2	30,544	0.02%
2020/07/07	0	0.00	2	28.30	28.30	-2	30,728	-0.01%
2020/07/06	3	28.30	7	28.32	28.40	-4	31,080	-0.01%
2020/07/03	16.2	28.06	2.3	28.09	28.10	13.9	31,273	0.04%
2020/07/02	1	28.05	20.7	28.04	28.05	-19.7	31,621	-0.06%
2020/07/01	14	27.96	10.3	28.00	28.00	3.7	32,269	0.01%
2020/06/30	18.8	27.81	1	27.80	27.80	17.8	32,596	0.05%
2020/06/29	28	27.70	6	27.74	27.80	22	32,870	0.07%
2020/06/24	8.2	27.98	3	28.00	27.95	5.2	33,276	0.02%
2020/06/23	5.2	27.81	1	27.95	27.95	4.2	34,143	0.01%
2020/06/22	11	27.77	0	0.00	27.80	11	34,936	0.03%
2020/06/19	31	27.80	0	0.00	27.80	31	36,670	0.08%
2020/06/18	9	27.94	0	0.00	28.00	9	37,548	0.02%
2020/06/17	8	27.98	1	27.95	28.05	7	38,448	0.02%
2020/06/16	1	28.05	23.1	28.00	28.05	-22.1	41,134	-0.05%
2020/06/15	51.1	27.58	4	27.73	27.50	47.1	44,287	0.11%
2020/06/12	24	27.61	0	0.00	27.65	24	46,443	0.05%
2020/06/11	14	28.08	21	28.17	28.00	-7	48,087	-0.01%
2020/06/10	18	28.26	4	28.28	28.35	14	48,827	0.03%
2020/06/09	5	28.08	47.7	28.19	28.20	-42.7	50,493	-0.08%
2020/06/08	2	28.08	9	28.07	28.10	-7	52,153	-0.01%
2020/06/05	2	28.00	1	28.00	28.00	1	52,394	0.00%
2020/06/04	22	28.01	9	28.16	28.10	13	52,914	0.02%
2020/06/03	2	28.08	16	28.01	28.20	-14	53,442	-0.03%
2020/06/02	1	27.55	76	27.39	27.55	-75	53,144	-0.14%
2020/06/01	4	27.04	10	27.09	27.05	-6	52,883	-0.01%
2020/05/29	21	26.75	1	26.85	26.65	20	52,809	0.04%
2020/05/28	15	26.84	1	26.75	26.80	14	51,720	0.03%
2020/05/27	6	26.95	1	26.95	26.95	5	51,943	0.01%
2020/05/26	12	26.99	13	27.01	26.90	-1	52,311	0.00%
2020/05/25	4	26.75	0	0.00	26.85	4	52,400	0.01%
2020/05/22	32	26.83	0	0.00	26.75	32	52,542	0.06%
2020/05/21	23	27.00	6	27.05	27.00	17	52,286	0.03%
2020/05/20	5	26.98	4	27.08	27.00	1	52,172	0.00%
2020/05/19	4.6	26.93	6	27.05	26.90	-1.4	52,337	0.00%
2020/05/18	12	26.90	3	26.90	26.80	9	52,591	0.02%
2020/05/15	19.1	26.89	4	27.00	26.95	15.1	52,388	0.03%
2020/05/14	40	26.96	5	26.97	26.90	35	52,322	0.07%
2020/05/13	4	27.06	7	27.07	27.15	-3	52,245	-0.01%
2020/05/12	23	26.91	0	0.00	26.85	23	52,304	0.04%
2020/05/11	13	27.09	55	27.09	27.05	-42	52,086	-0.08%
2020/05/08	8	26.86	2	26.93	26.85	6	51,777	0.01%
2020/05/07	5.1	26.84	5	26.89	26.80	0.1	51,779	0.00%
2020/05/06	45	26.74	4	26.83	26.85	41	51,838	0.08%
2020/05/05	25	26.79	6	26.95	26.85	19	51,890	0.04%
2020/05/04	49	26.72	11	26.83	26.80	38	52,065	0.07%
2020/04/30	16	27.26	41	27.19	27.30	-25	51,954	-0.05%
2020/04/29	12	26.71	34.2	26.73	26.75	-22.2	51,951	-0.04%
2020/04/28	15	26.34	7	26.41	26.40	8	52,197	0.02%
2020/04/27	3	25.90	70	26.15	26.20	-67	53,523	-0.13%
2020/04/24	16	25.69	3	25.70	25.70	13	53,499	0.02%
2020/04/23	32.1	25.53	24	25.61	25.50	8.1	53,577	0.02%
2020/04/22	23.1	25.19	4	25.34	25.35	19.1	53,322	0.04%
2020/04/21	53	25.78	29	25.66	25.60	24	53,060	0.05%
2020/04/20	15.1	26.15	3	26.17	26.20	12.1	52,741	0.02%
2020/04/17	79	26.46	32	26.53	26.30	47	52,728	0.09%
2020/04/16	13	26.32	16.1	26.38	26.40	-3.1	52,423	-0.01%
2020/04/15	10	26.54	75	26.60	26.65	-65	52,003	-0.12%
2020/04/14	10	25.97	19	26.01	26.05	-9	51,453	-0.02%
2020/04/13	74	25.48	6	25.45	25.50	68	50,789	0.13%
2020/04/10	14	25.72	45	25.80	25.85	-31	50,395	-0.06%
2020/04/09	10	25.35	5	25.40	25.50	5	50,027	0.01%
2020/04/08	23	24.82	14	24.79	25.00	9	49,387	0.02%
2020/04/07	15	24.50	28	24.54	24.60	-13	48,829	-0.03%
2020/04/06	42.1	24.08	1	24.10	24.25	41.1	48,303	0.08%
2020/04/01	25.1	24.38	22	24.26	24.25	3.1	47,488	0.01%
2020/03/31	8.2	24.20	17	24.50	24.25	-8.9	47,045	-0.02%
2020/03/30	21	23.44	27	23.81	24.10	-6	46,440	-0.01%
2020/03/27	82.1	24.66	69	24.30	24.20	13.1	45,793	0.03%
2020/03/26	34.1	23.94	29.1	23.70	24.10	5	44,854	0.01%
2020/03/25	227	24.07	100	24.16	24.20	127	44,137	0.29%	大買/鉅額交易
2020/03/24	51.1	22.31	73	22.58	22.55	-22	42,342	-0.05%
2020/03/23	27.2	20.92	61	21.38	21.20	-33.9	41,251	-0.08%
2020/03/20	112.2	21.35	87	21.31	22.00	25.2	40,385	0.06%	大買/
2020/03/19	169.2	20.22	82	20.09	20.00	87.2	37,521	0.23%	大買/
2020/03/18	78.2	22.66	21	22.62	22.20	57.2	34,172	0.17%
2020/03/17	83.1	23.90	27	23.88	23.55	56.1	31,722	0.18%
2020/03/16	47.1	25.64	25	25.49	25.20	22.1	29,142	0.08%
2020/03/13	145.1	25.34	32	25.64	26.50	113.1	27,814	0.41%	大買/鉅額交易
2020/03/12	73.1	27.16	77	27.06	27.05	-3.9	25,814	-0.02%
2020/03/11	10.1	27.95	3	27.97	27.80	7.1	23,779	0.03%
2020/03/10	18.2	27.71	8	27.69	28.00	10.2	23,290	0.04%
2020/03/09	50.2	28.29	13	28.22	28.15	37.2	22,550	0.17%
2020/03/06	4	29.09	6	29.06	29.10	-2	21,517	-0.01%
2020/03/05	2	29.33	14.1	29.25	29.50	-12.1	21,338	-0.06%
2020/03/04	4.5	28.80	1	29.00	29.00	3.5	21,176	0.02%
2020/03/03	10	28.90	2	28.90	28.80	8	20,984	0.04%
2020/03/02	20.1	28.68	0	0.00	28.65	20.1	20,932	0.10%
2020/02/27	24	29.06	1	28.95	29.05	23	20,703	0.11%
2020/02/26	17	29.32	4	29.38	29.30	13	20,238	0.06%
2020/02/25	4	29.28	4	29.45	29.55	0	19,898	0.00%
2020/02/24	6.1	29.57	34.3	29.51	29.50	-28.2	19,823	-0.14%
2020/02/21	8	29.88	1	29.90	29.85	7	19,619	0.04%
2020/02/20	33.9	30.20	5.6	30.05	30.00	28.3	19,522	0.14%
2020/02/19	1	29.20	8	29.76	29.85	-7	19,144	-0.04%
2020/02/18	5	28.96	0	0.00	29.10	5	18,671	0.03%
2020/02/17	3	28.82	3.1	28.86	29.00	-0.1	18,647	0.00%
2020/02/14	7	28.91	15.5	28.95	28.90	-8.5	18,642	-0.05%
2020/02/13	33	29.00	4.1	29.00	29.00	28.9	18,620	0.16%
2020/02/12	0	0.00	5	28.81	28.75	-5	18,683	-0.03%
2020/02/11	3	28.70	1	28.70	28.75	2	18,687	0.01%
2020/02/10	7	28.63	5.7	28.57	28.70	1.3	18,861	0.01%
2020/02/07	10	28.79	5	28.75	28.70	5	18,737	0.03%
2020/02/06	16	29.04	6	29.03	29.10	10	18,665	0.05%
2020/02/05	19	28.74	14	28.85	28.85	5	18,499	0.03%
2020/02/04	7	28.56	3	28.52	28.65	4	18,357	0.02%
2020/02/03	9.1	27.60	18	27.44	28.05	-9	18,545	-0.05%
2020/01/31	54	28.35	11	28.26	28.10	43	18,420	0.23%
2020/01/30	38	28.33	43	28.30	28.10	-5	17,785	-0.03%
2020/01/20	62.1	29.18	21	29.27	29.30	41.1	16,237	0.25%
2020/01/17	0	0.00	21.4	28.85	29.00	-21.4	15,991	-0.13%
2020/01/16	1.4	28.78	10.3	28.70	28.85	-8.9	15,868	-0.06%
2020/01/15	5	28.66	0.3	28.70	28.60	4.7	15,794	0.03%
2020/01/14	3	28.75	4.3	28.77	28.65	-1.3	15,721	-0.01%
2020/01/13	1.1	28.50	216.1	28.34	28.55	-215	15,440	-1.39%	大賣/鉅額交易
2020/01/10	0	0.00	109	28.16	28.10	-109	15,239	-0.72%	大賣/鉅額交易
2020/01/09	0	0.00	2.4	27.91	27.90	-2.4	15,069	-0.02%
2020/01/08	8	27.69	72	27.71	27.70	-64	15,230	-0.42%
2020/01/07	11	27.72	68	27.67	27.80	-57	15,216	-0.37%
2020/01/06	1	27.80	0	0.00	27.80	1	15,294	0.01%
2020/01/03	0	0.00	0.1	28.00	28.00	-0.1	15,410	0.00%
2020/01/02	15	27.86	10	27.85	27.95	5	15,482	0.03%
2019/12/31	2	27.90	0.4	27.95	27.90	1.6	15,445	0.01%
2019/12/30	2	27.90	0	0.00	28.00	2	15,516	0.01%
2019/12/27	2	27.90	8	27.93	27.95	-6	15,529	-0.04%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/24	0	0.00	0.4	27.90	27.90	-0.4	15,911	0.00%
2019/12/23	0.3	27.90	3	27.87	27.90	-2.7	15,950	-0.02%
2019/12/20	2	27.75	12.6	27.71	27.75	-10.6	15,979	-0.07%
2019/12/19	2	27.68	1	27.70	27.75	1	15,914	0.01%
2019/12/18	0	0.00	5	27.85	27.85	-5	15,907	-0.03%
2019/12/17	3	27.58	3	27.70	27.75	0	16,078	0.00%
2019/12/16	0.1	27.70	0	0.00	27.60	0.1	16,049	0.00%
2019/12/13	0.1	27.55	1	27.55	27.55	-0.9	16,073	-0.01%
2019/12/12	9	27.39	0	0.00	27.40	9	16,057	0.06%
2019/12/10	1	27.25	0	0.00	27.30	1	16,264	0.01%
2019/12/09	0	0.00	11.4	27.21	27.25	-11.4	16,537	-0.07%
2019/12/06	0	0.00	10	27.20	27.15	-10	17,030	-0.06%
2019/12/04	2	27.18	0	0.00	27.25	2	17,203	0.01%
2019/12/03	0.1	27.40	0	0.00	27.35	0.1	17,190	0.00%
2019/12/02	0	0.00	2.4	27.26	27.25	-2.4	17,201	-0.01%
2019/11/29	2	27.05	43.9	27.04	27.05	-41.9	17,281	-0.24%
2019/11/28	5	27.15	0	0.00	27.15	5	17,242	0.03%
2019/11/27	0	0.00	26	27.20	27.30	-26	17,356	-0.15%
2019/11/26	2	27.38	0	0.00	27.20	2	17,278	0.01%
2019/11/25	2	27.15	0	0.00	27.15	2	16,797	0.01%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	2	27.25	20	27.28	27.35	-18	16,943	-0.11%
2019/11/20	1	27.45	0.2	27.60	27.55	0.8	16,831	0.00%
2019/11/19	0	0.00	4	27.43	27.65	-4	16,890	-0.02%
2019/11/18	0.1	27.55	5	27.35	27.50	-4.9	16,975	-0.03%
2019/11/15	0	0.00	2	27.33	27.25	-2	17,072	-0.01%
2019/11/14	0.1	27.15	1	27.05	27.05	-0.9	17,235	-0.01%
2019/11/13	10	27.20	0	0.00	27.15	10	17,353	0.06%
2019/11/12	1	27.35	0	0.00	27.25	1	17,339	0.01%
2019/11/11	1	27.30	1	27.25	27.30	0	17,327	0.00%
2019/11/08	12	27.65	0	0.00	27.60	12	17,195	0.07%
2019/11/07	15	27.60	0	0.00	27.60	15	17,273	0.09%
2019/11/06	0	0.00	2	27.95	27.95	-2	17,197	-0.01%
2019/11/05	7.1	27.82	0	0.00	27.90	7.1	17,289	0.04%
2019/11/04	6.1	27.65	5	27.60	27.75	1.1	17,563	0.01%
2019/11/01	0	0.00	3	27.50	27.50	-3	17,925	-0.02%
2019/10/31	4	27.70	35.6	27.70	27.55	-31.6	18,214	-0.17%
2019/10/30	4	27.33	7	27.32	27.40	-3	18,214	-0.02%
2019/10/29	1	26.80	8	26.85	26.90	-7	18,010	-0.04%
2019/10/28	0	0.00	15	26.77	26.80	-15	18,203	-0.08%
2019/10/25	13.6	26.65	10	26.65	26.70	3.6	18,649	0.02%
2019/10/24	2	26.63	10	26.63	26.70	-8	19,125	-0.04%
2019/10/22	2	26.45	2	26.50	26.55	0	21,359	0.00%
2019/10/18	2	26.30	4	26.35	26.40	-2	22,047	-0.01%
2019/10/17	5	26.36	0	0.00	26.35	5	22,112	0.02%
2019/10/16	6	26.43	1.3	26.50	26.40	4.7	22,101	0.02%
2019/10/15	0.1	26.50	1	26.40	26.40	-0.9	22,027	0.00%
2019/10/14	8	26.28	5.2	26.30	26.30	2.8	22,065	0.01%
2019/10/09	1	26.25	0	0.00	26.25	1	22,129	0.00%
2019/10/08	0	0.00	2.4	26.53	26.30	-2.4	22,168	-0.01%
2019/10/07	0.3	26.35	1	26.20	26.25	-0.7	22,494	0.00%
2019/10/04	1	26.25	0	0.00	26.15	1	22,638	0.00%
2019/10/03	10	26.23	0	0.00	26.20	10	22,613	0.04%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	0.2	26.55	2	26.40	26.50	-1.8	22,573	-0.01%
2019/09/27	1	26.25	1	26.30	26.25	0	22,506	0.00%
2019/09/26	5.4	26.41	0	0.00	26.40	5.4	22,495	0.02%
2019/09/25	12	26.56	1	26.60	26.55	11	22,583	0.05%
2019/09/24	5.1	26.75	33.4	26.66	26.75	-28.2	22,930	-0.12%
2019/09/23	3	26.68	0	0.00	26.60	3	23,043	0.01%
2019/09/20	3	26.53	0.1	26.80	26.80	2.9	23,223	0.01%
2019/09/19	3	26.47	0	0.00	26.60	3	22,928	0.01%
2019/09/18	4.4	26.42	4	26.50	26.60	0.4	22,929	0.00%
2019/09/17	0	0.00	6	26.32	26.35	-6	22,955	-0.03%
2019/09/16	11.1	26.39	3	26.38	26.35	8.1	23,115	0.04%
2019/09/12	26	26.48	9.6	26.44	26.40	16.4	23,217	0.07%
2019/09/11	11	26.50	9	26.52	26.55	2	23,404	0.01%
2019/09/10	10	26.34	11	26.30	26.50	-1	23,314	0.00%
2019/09/09	14.1	25.82	2	25.95	25.95	12.1	23,108	0.05%
2019/09/06	0.1	25.55	4	25.40	25.50	-3.9	23,148	-0.02%
2019/09/05	7.8	25.35	3	25.38	25.35	4.8	23,710	0.02%
2019/09/04	3	25.33	0	0.00	25.30	3	25,069	0.01%
2019/09/03	0	0.00	1	25.50	25.50	-1	26,001	0.00%
2019/09/02	1	25.40	2.9	25.34	25.40	-1.9	26,062	-0.01%
2019/08/30	2.1	25.11	6.7	25.24	25.25	-4.6	26,219	-0.02%
2019/08/28	0	0.00	1	25.00	24.95	-1	26,278	0.00%
2019/08/27	0.7	25.00	0.1	25.00	24.90	0.6	26,610	0.00%
2019/08/26	8	24.80	8	24.88	24.75	0	26,731	0.00%
2019/08/23	2	24.95	0	0.00	24.95	2	27,028	0.01%
2019/08/22	1	25.05	1	25.10	24.85	0	27,080	0.00%
2019/08/21	1	25.10	2	25.15	25.00	-1	27,472	0.00%
2019/08/20	4	25.45	6	25.39	25.25	-2	27,503	-0.01%
2019/08/19	0	0.00	13	25.41	25.40	-13	27,585	-0.05%
2019/08/16	18.1	24.97	4	25.18	25.10	14.1	27,509	0.05%
2019/08/15	9	24.86	35	24.93	24.95	-26	27,574	-0.09%
2019/08/14	0	0.00	0	25.20	25.05	0	28,148	0.00%
2019/08/13	6	24.98	17	25.00	24.95	-11	28,151	-0.04%
2019/08/12	6	25.20	0	0.00	25.15	6	28,133	0.02%
2019/08/08	5.7	25.26	2	25.15	25.25	3.7	28,093	0.01%
2019/08/07	4	24.89	1	24.95	24.95	3	28,051	0.01%
2019/08/06	4	24.63	1	25.00	25.00	3	28,144	0.01%
2019/08/05	11	25.08	0	0.00	25.00	11	27,843	0.04%
2019/08/02	32	25.28	1	25.30	25.25	31	27,540	0.11%
2019/08/01	14	25.68	0	0.00	25.60	14	27,284	0.05%
2019/07/31	19.5	25.97	0	0.00	26.00	19.5	26,895	0.07%
2019/07/30	3	25.67	6	25.70	25.65	-3	26,736	-0.01%
2019/07/29	10.1	25.84	0	0.00	25.85	10.1	26,960	0.04%
2019/07/26	22.1	26.19	7	26.20	26.15	15.1	26,721	0.06%
2019/07/25	39	26.15	11	26.40	26.30	28	26,367	0.11%
2019/07/24	22	28.19	59	28.21	28.10	-37	24,865	-0.15%
2019/07/23	22	28.07	12	28.00	28.10	10	24,492	0.04%
2019/07/22	8	27.88	8	27.92	27.95	0	24,260	0.00%
2019/07/19	0.3	27.50	2	27.43	27.50	-1.8	23,851	-0.01%
2019/07/18	2	27.20	2	27.25	27.20	0	23,830	0.00%
2019/07/16	18	27.31	58.1	27.48	27.35	-40.1	23,729	-0.17%
2019/07/15	1	27.35	4	27.40	27.50	-3	23,605	-0.01%
2019/07/12	1	27.30	10	27.35	27.35	-9	23,437	-0.04%
2019/07/11	1	26.90	11.6	26.77	27.20	-10.6	23,233	-0.05%
2019/07/10	50	26.45	4	26.48	26.50	46	22,762	0.20%
2019/07/09	4.1	26.23	0	0.00	26.20	4.1	22,823	0.02%
2019/07/08	37	26.35	0	0.00	26.35	37	23,065	0.16%
2019/07/05	5	26.45	4	26.48	26.45	1	23,175	0.00%
2019/07/04	0	0.00	10.2	26.29	26.40	-10.2	23,236	-0.04%
2019/07/03	1	25.95	7	26.03	26.10	-6	23,491	-0.03%
2019/07/02	10	25.84	0	0.00	25.90	10	23,672	0.04%
2019/07/01	25.1	25.93	0	0.00	26.00	25.1	23,789	0.11%
2019/06/28	25.1	26.12	1.6	26.21	26.00	23.5	23,488	0.10%
2019/06/27	1	26.25	1	26.40	26.35	0	23,380	0.00%
2019/06/26	0	0.00	1	26.30	26.30	-1	23,307	0.00%
2019/06/25	11	26.35	2	26.45	26.45	9	23,461	0.04%
2019/06/24	3	26.33	3	26.45	26.50	0	23,674	0.00%
2019/06/21	1	26.15	5	26.30	26.25	-4	23,732	-0.02%
2019/06/20	7	26.39	1	26.50	26.30	6	23,667	0.03%
2019/06/19	1	26.05	7.2	26.22	26.35	-6.2	23,701	-0.03%
2019/06/18	3	25.85	20.1	25.90	25.95	-17.1	23,540	-0.07%
2019/06/17	5	26.00	4	26.14	25.90	1	23,709	0.00%
2019/06/14	9	25.89	11	25.83	25.90	-2	23,776	-0.01%
2019/06/13	7	25.50	8	25.59	25.55	-1	24,075	0.00%
2019/06/12	24.1	25.67	5	25.51	25.80	19.1	23,782	0.08%
2019/06/11	32	26.79	66.2	26.39	26.55	-34.2	22,365	-0.15%
2019/06/10	0	0.00	20	27.28	27.30	-20	21,359	-0.09%
2019/06/06	0	0.00	13	27.13	27.40	-13	21,216	-0.06%
2019/06/05	1	27.35	10	27.32	27.25	-9	21,017	-0.04%
2019/06/04	0	0.00	2.3	27.20	27.40	-2.3	20,989	-0.01%
2019/06/03	0.1	27.20	29	27.06	27.20	-29	21,008	-0.14%
2019/05/31	21	27.43	13	27.48	27.40	8	20,625	0.04%
2019/05/30	2	26.95	3	27.00	27.20	-1	20,292	0.00%
2019/05/29	1	26.60	1	26.60	26.60	0	20,092	0.00%
2019/05/28	6.9	26.60	2	26.58	26.65	4.9	20,048	0.02%
2019/05/27	11	26.26	6.4	26.30	26.35	4.6	19,647	0.02%
2019/05/24	0	0.00	5	26.20	26.10	-5	19,623	-0.03%
2019/05/23	3	25.88	9	25.90	25.95	-6	19,414	-0.03%
2019/05/22	3	26.17	0	0.00	26.05	3	19,294	0.02%
2019/05/21	2	26.08	7	26.17	26.20	-5	19,193	-0.03%
2019/05/20	1.1	25.36	1	25.40	25.50	0.1	18,601	0.00%
2019/05/17	1	25.25	1	25.25	25.15	0	18,585	0.00%
2019/05/16	2	25.20	0	0.00	25.10	2	18,606	0.01%
2019/05/15	4	25.20	20	25.15	25.15	-16	18,588	-0.09%
2019/05/14	7	25.00	1	25.05	25.00	6	18,916	0.03%
2019/05/10	5	25.00	1	25.05	25.00	4	18,849	0.02%
2019/05/09	0	0.00	1	25.05	25.00	-1	18,933	-0.01%
2019/05/08	1	24.95	12	24.98	25.10	-11	18,851	-0.06%
2019/05/07	30	25.05	0.2	25.20	25.15	29.8	18,793	0.16%
2019/05/06	111	25.06	9	25.06	25.00	102	18,814	0.54%	大買/鉅額交易
2019/05/03	30	25.25	1	25.35	25.30	29	18,468	0.16%
2019/05/02	0	0.00	10	25.55	25.50	-10	18,253	-0.05%
2019/04/30	35	25.27	1.4	25.31	25.35	33.6	18,221	0.18%
2019/04/29	7.1	25.31	12	25.51	25.40	-4.9	18,211	-0.03%
2019/04/26	0	0.00	17	24.45	24.75	-17	17,998	-0.09%
2019/04/25	12	24.30	0	0.00	24.25	12	17,956	0.07%
2019/04/24	9	24.31	0	0.00	24.25	9	17,982	0.05%
2019/04/23	10	24.20	10	24.15	24.25	0	17,987	0.00%
2019/04/22	2	24.15	2	24.15	24.20	0	17,908	0.00%
2019/04/19	0	0.00	1	24.05	24.10	-1	18,069	-0.01%
2019/04/18	3	23.95	0	0.00	24.00	3	18,171	0.02%
2019/04/17	0	0.00	7.1	23.97	23.95	-7.1	18,505	-0.04%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	13	23.78	3	23.92	24.00	10	18,807	0.05%
2019/04/12	7	23.79	10	23.75	23.85	-3	18,693	-0.02%
2019/04/11	1	23.90	0	0.00	23.90	1	18,397	0.01%
2019/04/09	46	23.84	0	0.00	24.00	46	18,336	0.25%
2019/04/08	3	23.97	3	24.07	23.95	0	18,029	0.00%
2019/04/03	15.1	23.88	0	0.00	24.00	15.1	17,704	0.09%
2019/04/02	0	0.00	3	23.90	24.00	-3	17,400	-0.02%
2019/04/01	0.1	23.85	32.4	23.83	23.85	-32.3	17,289	-0.19%
2019/03/29	0	0.00	7	23.69	23.75	-7	17,047	-0.04%
2019/03/28	2	23.45	6	23.49	23.60	-4	16,965	-0.02%
2019/03/27	13	23.50	1	23.50	23.45	12	16,785	0.07%
2019/03/26	24	23.50	30.3	23.50	23.55	-6.3	16,543	-0.04%
2019/03/25	0	0.00	4	23.43	23.45	-4	16,759	-0.02%
2019/03/22	13	23.55	11	23.56	23.60	2	16,503	0.01%
2019/03/21	11.2	23.30	0	0.00	23.35	11.2	16,257	0.07%
2019/03/20	0	0.00	7	23.29	23.30	-7	16,136	-0.04%
2019/03/19	76.2	23.28	17.3	23.25	23.30	58.9	15,773	0.37%
2019/03/18	18	23.09	374	23.05	23.10	-356	15,502	-2.30%	大賣/鉅額交易
2019/03/15	2	22.50	20.3	22.46	22.50	-18.3	14,950	-0.12%
2019/03/14	3	22.38	5	22.40	22.35	-2	14,889	-0.01%
2019/03/13	6	22.31	5	22.30	22.40	1	15,168	0.01%
2019/03/12	0	0.00	1.1	22.36	22.40	-1.1	15,255	-0.01%
2019/03/11	5	22.15	0	0.00	22.10	5	15,236	0.03%
2019/03/08	3	22.07	0	0.00	22.10	3	15,446	0.02%
2019/03/07	17	22.26	15	22.34	22.20	2	15,604	0.01%
2019/03/06	1	22.15	0	0.00	22.20	1	15,520	0.01%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	11	21.95	3	22.05	22.15	8	15,772	0.05%
2019/02/27	6	22.05	2	21.95	22.10	4	15,696	0.03%
2019/02/26	3	22.00	3	22.00	22.00	0	15,641	0.00%
2019/02/25	1.4	22.00	6	21.90	22.00	-4.6	15,615	-0.03%
2019/02/22	0.9	21.90	1	21.70	21.85	-0.1	15,616	0.00%
2019/02/21	0	0.00	1	21.70	21.80	-1	15,713	-0.01%
2019/02/20	0	0.00	28	21.73	21.80	-28	15,837	-0.18%
2019/02/19	3	21.65	2.2	21.66	21.60	0.8	15,772	0.00%
2019/02/15	178	21.61	0	0.00	21.55	178	15,757	1.13%	大買/鉅額交易
2019/02/14	0	0.00	0	21.90	21.80	0	15,741	0.00%
2019/02/13	10	21.80	167	21.93	21.90	-157	15,671	-1.00%	大賣/鉅額交易
2019/02/12	0	0.00	2	21.65	21.60	-2	15,307	-0.01%
2019/02/11	0	0.00	5	21.50	21.45	-5	15,363	-0.03%
2019/01/30	0	0.00	10	21.20	21.35	-10	15,373	-0.07%
2019/01/29	12	21.10	2	21.20	21.25	10	15,262	0.07%
2019/01/28	3	21.15	0	21.30	21.30	3	15,260	0.02%
2019/01/25	30	21.15	0	0.00	21.20	30	15,427	0.19%
2019/01/24	11	21.00	1	21.15	21.15	10	15,386	0.06%
2019/01/23	15	21.12	0	0.00	21.15	15	15,689	0.10%
2019/01/22	11	21.25	1	21.25	21.35	10	15,855	0.06%
2019/01/21	2	21.25	11.3	21.31	21.40	-9.3	16,139	-0.06%
2019/01/18	0	0.00	3	21.12	21.20	-3	16,342	-0.02%
2019/01/17	32	20.83	1.4	20.96	20.95	30.6	16,698	0.18%
2019/01/16	6	20.96	0	0.00	21.00	6	17,012	0.04%
2019/01/15	0	0.00	21	21.10	21.10	-21	17,393	-0.12%
2019/01/14	0	0.00	5	20.95	21.00	-5	17,507	-0.03%
2019/01/11	1	20.95	21	21.00	21.00	-20	17,687	-0.11%
2019/01/10	0	0.00	2	20.75	20.90	-2	17,599	-0.01%
2019/01/09	1	20.65	16	20.62	20.70	-15	17,810	-0.08%
2019/01/08	11	20.25	4	20.33	20.30	7	17,839	0.04%
2019/01/07	16	20.28	0	0.00	20.30	16	18,123	0.09%
2019/01/04	1	20.20	0	0.00	20.20	1	18,456	0.01%
2019/01/03	11	20.15	0	0.00	20.10	11	19,529	0.06%
2019/01/02	6	20.11	0	0.00	20.10	6	19,757	0.03%
2018/12/28	1.5	20.13	0	0.00	20.10	1.5	19,901	0.01%
2018/12/27	1	20.20	5	20.21	20.25	-4	19,989	-0.02%
2018/12/26	5	20.05	0	0.00	20.00	5	20,202	0.02%
2018/12/25	15	20.00	0	0.00	20.05	15	20,285	0.07%
2018/12/24	2	20.08	1	20.05	20.20	1	20,467	0.00%
2018/12/22	3	20.03	2	20.05	20.05	1	20,407	0.00%
2018/12/20	1	20.05	30	20.20	20.05	-29	20,632	-0.14%
2018/12/19	3	20.10	0.1	20.20	20.20	2.9	20,630	0.01%
2018/12/18	38	20.13	0	0.00	20.05	38	20,689	0.18%
2018/12/17	8.4	20.44	0	0.00	20.40	8.4	20,559	0.04%
2018/12/14	10	20.50	0	0.00	20.50	10	20,668	0.05%
2018/12/13	2	20.63	0.8	20.70	20.60	1.2	20,707	0.01%
2018/12/11	21	20.18	20	20.20	20.20	1	20,699	0.00%
2018/12/10	17	20.26	0	0.00	20.20	17	20,823	0.08%
2018/12/07	35.1	20.37	0	0.00	20.35	35.1	20,881	0.17%
2018/12/06	38	20.51	6	20.53	20.45	32	20,842	0.15%
2018/12/05	33	20.68	0	0.00	20.65	33	20,622	0.16%
2018/12/04	11	20.90	0	0.00	20.90	11	20,671	0.05%
2018/12/03	7	20.94	3	20.95	21.00	4	21,048	0.02%
2018/11/29	17.4	20.69	5	20.74	20.65	12.4	20,923	0.06%
2018/11/28	2	20.75	1	20.75	20.75	1	20,813	0.00%
2018/11/27	15	20.67	2	20.70	20.70	13	20,751	0.06%
2018/11/26	1	20.95	1	21.00	20.75	0	20,769	0.00%
2018/11/23	32	20.70	1.1	20.76	20.75	30.9	20,746	0.15%
2018/11/22	18	20.82	2	20.85	20.85	16	20,940	0.08%
2018/11/21	41	20.85	3	20.90	20.95	38	20,971	0.18%
2018/11/20	20	21.00	0	0.00	21.00	20	20,952	0.10%
2018/11/19	1	21.35	17	21.36	21.15	-16	20,867	-0.08%
2018/11/16	1	21.15	0	0.00	21.30	1	20,940	0.00%
2018/11/15	7	21.10	10	21.05	21.25	-3	21,101	-0.01%
2018/11/13	6	20.92	25.9	21.08	21.10	-19.9	21,146	-0.09%
2018/11/12	4	21.14	1	21.20	21.10	3	21,230	0.01%
2018/11/09	2	21.23	5.5	21.25	21.20	-3.5	21,388	-0.02%
2018/11/08	0.1	21.35	13.1	21.19	21.35	-13	21,427	-0.06%
2018/11/07	1	20.95	38	21.03	21.10	-37	21,259	-0.17%
2018/11/06	2.1	20.80	0	0.00	20.95	2.1	21,331	0.01%
2018/11/05	3.2	20.78	3	20.80	20.90	0.2	21,271	0.00%
2018/11/02	3	20.47	26.1	20.91	20.95	-23.1	21,327	-0.11%
2018/11/01	1	20.30	2	20.43	20.35	-1	21,475	0.00%
2018/10/31	16	20.44	34	20.37	20.50	-18	21,654	-0.08%
2018/10/30	20	19.98	100	19.70	19.85	-80	21,381	-0.37%
2018/10/29	110	19.61	1	19.80	19.60	109	21,457	0.51%	大買/鉅額交易
2018/10/26	37	19.99	93.2	20.00	19.85	-56.2	21,237	-0.26%
2018/10/25	100	19.86	123.1	20.09	19.95	-23.1	20,989	-0.11%	大賣/
2018/10/24	16	20.14	11	20.35	20.40	5	20,864	0.02%
2018/10/23	49	20.60	2	20.60	20.55	47	20,596	0.23%
2018/10/22	16.1	20.94	0	0.00	20.90	16.1	20,634	0.08%
2018/10/19	2.1	21.08	17	21.08	21.20	-14.9	21,371	-0.07%
2018/10/18	0	0.00	27	21.32	21.30	-27	21,953	-0.12%
2018/10/17	1	21.25	13	21.32	21.30	-12	22,288	-0.05%
2018/10/16	15	21.29	15	21.25	21.25	0	22,707	0.00%
2018/10/15	12	21.34	37	21.37	21.50	-25	22,810	-0.11%
2018/10/12	14.1	21.30	25.1	21.36	21.75	-11	22,725	-0.05%
2018/10/11	53	21.55	22	21.68	21.60	31	22,514	0.14%
2018/10/09	1	22.00	22	22.22	22.35	-21	21,684	-0.10%
2018/10/08	2	22.00	10.1	22.10	22.05	-8.1	21,599	-0.04%
2018/10/05	7	22.03	25	22.07	22.05	-18	21,648	-0.08%
2018/10/04	9	22.23	10	22.15	22.20	-1	21,719	0.00%
2018/10/03	4	22.36	5	22.35	22.30	-1	21,664	0.00%
2018/10/02	4	22.41	1	22.45	22.45	3	21,800	0.01%
2018/10/01	2	22.58	1	22.55	22.60	1	21,737	0.00%
2018/09/28	3	22.48	0	0.00	22.55	3	21,924	0.01%
2018/09/27	19	22.49	0	0.00	22.50	19	21,937	0.09%
2018/09/25	0	0.00	1	22.75	22.75	-1	21,931	0.00%
2018/09/21	22.3	22.45	8	22.62	22.65	14.3	21,926	0.07%
2018/09/20	0	0.00	4	22.20	22.20	-4	21,815	-0.02%
2018/09/19	8	22.36	0	0.00	22.30	8	21,922	0.04%
2018/09/18	5	22.30	1	22.40	22.40	4	21,967	0.02%
2018/09/17	4	22.30	0	0.00	22.30	4	22,111	0.02%
2018/09/14	2	22.43	0	0.00	22.35	2	23,007	0.01%
2018/09/13	12.2	22.36	1.2	22.40	22.40	11	23,321	0.05%
2018/09/12	15	22.25	0	0.00	22.25	15	23,916	0.06%
2018/09/11	1	22.20	5	22.21	22.30	-4	24,111	-0.02%
2018/09/10	23	22.20	2.4	22.18	22.30	20.6	24,379	0.08%
2018/09/07	3.5	22.41	109	22.35	22.30	-105.5	24,644	-0.43%	大賣/鉅額交易
2018/09/06	3	22.07	84	22.05	22.00	-81	24,498	-0.33%
2018/09/05	13	22.30	4	22.30	22.25	9	24,306	0.04%
2018/09/04	0.5	22.50	2	22.45	22.45	-1.5	24,389	-0.01%
2018/09/03	46	22.51	4	22.45	22.45	42	24,495	0.17%
2018/08/31	0.2	22.60	15.2	22.60	22.60	-15	24,580	-0.06%
2018/08/30	1	22.35	4.2	22.36	22.45	-3.2	24,596	-0.01%
2018/08/29	0.2	22.55	3	22.50	22.60	-2.8	24,861	-0.01%
2018/08/28	1.6	22.39	12	22.40	22.45	-10.4	24,888	-0.04%
2018/08/27	3	22.22	3	22.23	22.25	0	24,877	0.00%
2018/08/24	0	0.00	20	22.20	22.25	-20	25,024	-0.08%
2018/08/23	11	22.40	15	22.40	22.35	-4	26,130	-0.02%
2018/08/22	21	22.30	2	22.30	22.25	19	26,468	0.07%
2018/08/21	0	0.00	86	21.96	22.00	-86	26,256	-0.33%
2018/08/20	0	0.00	9	21.84	21.80	-9	26,210	-0.03%
2018/08/17	54	21.80	53	21.95	21.75	1	26,200	0.00%
2018/08/16	58	21.46	124	21.56	21.80	-66	26,087	-0.25%	大賣/
2018/08/15	0	0.00	40	21.80	21.55	-40	26,034	-0.15%
2018/08/14	0	0.00	35	21.66	21.70	-35	26,005	-0.13%
2018/08/13	50	21.53	9	21.67	21.60	41	26,031	0.16%
2018/08/10	1.5	21.83	1	21.80	21.80	0.5	25,809	0.00%
2018/08/09	3	21.83	16	21.95	21.70	-13	25,901	-0.05%
2018/08/08	0.2	22.00	1	21.90	21.95	-0.9	25,510	0.00%
2018/08/07	2	21.90	55	21.91	21.65	-53	25,626	-0.21%
2018/08/06	0	0.00	256	21.57	21.65	-256	25,757	-0.99%	大賣/鉅額交易
2018/08/03	1	21.30	2	21.20	21.30	-1	25,721	0.00%
2018/08/02	110	21.20	43	21.27	21.25	67	25,593	0.26%	大買/
2018/08/01	0.2	21.45	2	21.40	21.40	-1.8	25,543	-0.01%
2018/07/31	106.9	21.21	301	21.43	21.35	-194.1	25,618	-0.76%	大買/大賣/鉅額交易
2018/07/27	6	20.94	15	20.95	20.95	-9	25,593	-0.04%
2018/07/26	77	20.98	43	20.95	21.10	34	25,359	0.13%
2018/07/25	2	22.43	4	22.44	22.45	-2	24,594	-0.01%
2018/07/24	0	0.00	5	22.37	22.35	-5	24,225	-0.02%
2018/07/23	92	22.15	45	22.12	22.20	47	23,943	0.20%
2018/07/20	20	21.89	0	0.00	21.90	20	23,817	0.08%
2018/07/19	12	21.77	1	21.80	21.80	11	23,401	0.05%
2018/07/18	5	21.73	0	0.00	21.70	5	23,302	0.02%
2018/07/17	5	21.76	0	0.00	21.70	5	23,322	0.02%
2018/07/16	2	21.70	0	0.00	21.70	2	23,204	0.01%
2018/07/13	2	21.75	10	21.76	21.80	-8	23,181	-0.03%
2018/07/12	3	21.48	36.3	21.63	21.65	-33.3	22,993	-0.14%
2018/07/10	2	21.15	0	0.00	21.15	2	22,723	0.01%
2018/07/09	2	21.05	0.7	21.10	21.05	1.3	22,706	0.01%
2018/07/06	21	20.90	1	20.95	20.95	20	22,809	0.09%
2018/07/05	13	20.87	0	0.00	20.90	13	22,934	0.06%
2018/07/04	17	20.94	0	0.00	20.90	17	23,080	0.07%
2018/06/29	6.2	21.05	32	21.17	21.25	-25.8	23,269	-0.11%
2018/06/28	28	20.89	25	20.98	20.90	3	23,018	0.01%
2018/06/27	8	21.10	1	21.05	21.00	7	22,898	0.03%
2018/06/26	21	21.07	10	20.95	21.10	11	22,866	0.05%
2018/06/25	13	21.19	0	0.00	21.15	13	22,765	0.06%
2018/06/22	50	20.91	0	0.00	20.90	50	22,187	0.23%
2018/06/21	61	21.05	0	0.00	21.05	61	21,835	0.28%
2018/06/20	5	21.25	22	21.38	21.20	-17	21,448	-0.08%
2018/06/19	24	21.21	50	21.35	21.20	-26	21,255	-0.12%
2018/06/15	1	21.45	0	0.00	21.50	1	20,993	0.00%
2018/06/14	18	21.52	0	0.00	21.40	18	20,688	0.09%
2018/06/13	5	21.87	10	21.90	21.75	-5	20,651	-0.02%
2018/06/12	0	0.00	0.3	21.95	21.95	-0.3	20,943	0.00%
2018/06/11	10	21.90	0	0.00	21.90	10	20,742	0.05%
2018/06/08	1	21.85	3	21.80	21.85	-2	20,647	-0.01%
2018/06/07	0	0.00	2	21.95	21.90	-2	20,550	-0.01%
2018/06/06	0	0.00	6	21.72	21.80	-6	20,481	-0.03%
2018/06/05	2	21.30	28	21.49	21.50	-26	20,094	-0.13%
2018/06/04	52	21.15	0	0.00	21.25	52	19,888	0.26%
2018/06/01	7	20.90	0	0.00	21.10	7	19,806	0.04%
2018/05/31	20	20.97	25	21.10	20.90	-5	19,617	-0.03%
2018/05/30	23	21.04	0	0.00	21.00	23	18,518	0.12%
2018/05/29	10	21.25	5.2	21.28	21.30	4.8	18,050	0.03%
2018/05/25	20	21.20	0	0.00	21.15	20	18,447	0.11%
2018/05/24	1	21.20	4	21.20	21.20	-3	18,530	-0.02%
2018/05/23	4	21.21	10	21.20	21.15	-6	18,745	-0.03%
2018/05/22	7	21.20	10	21.20	21.25	-3	18,789	-0.02%
2018/05/21	13	21.16	0	0.00	21.25	13	19,174	0.07%
2018/05/18	4	21.18	15.1	21.20	21.15	-11.1	19,484	-0.06%
2018/05/17	20	21.20	4	21.25	21.15	16	19,752	0.08%
2018/05/16	1	21.05	12	21.10	21.10	-11	19,724	-0.06%
2018/05/15	22	21.17	22	21.22	21.15	0	20,236	0.00%
2018/05/14	12	21.05	36.1	21.23	21.20	-24.1	21,219	-0.11%
2018/05/11	0	0.00	6	20.90	20.90	-6	20,891	-0.03%
2018/05/10	1	20.70	1	20.80	20.80	0	20,762	0.00%
2018/05/09	10	20.75	0	0.00	20.70	10	20,623	0.05%
2018/05/08	1	20.70	3	20.80	20.70	-2	20,609	-0.01%
2018/05/04	13	20.50	0	0.00	20.70	13	20,229	0.06%
2018/05/03	34	20.67	20	20.70	20.55	14	19,964	0.07%
2018/05/02	10	20.85	1	20.80	20.85	9	19,853	0.05%
2018/04/30	1.4	20.95	57	20.95	21.00	-55.6	19,823	-0.28%
2018/04/27	2	20.60	2.4	20.60	20.60	-0.4	19,442	0.00%
2018/04/26	21.3	20.36	79.9	20.38	20.55	-58.6	19,337	-0.30%
2018/04/25	6	20.19	20	20.15	20.25	-14	18,756	-0.07%
2018/04/24	20	20.35	204	20.30	20.25	-184	18,750	-0.98%	大賣/鉅額交易
2018/04/23	15	20.22	2	20.20	20.15	13	18,664	0.07%
2018/04/20	17	20.30	5	20.32	20.35	12	18,459	0.07%
2018/04/19	4	20.15	31	20.17	20.20	-27	18,391	-0.15%
2018/04/18	1	20.05	1	20.05	20.10	0	18,405	0.00%
2018/04/17	1	19.95	0.1	20.05	20.05	0.9	18,418	0.00%
2018/04/16	38	20.05	0	0.00	20.15	38	18,419	0.21%
2018/04/13	14	20.13	200.6	20.10	20.05	-186.6	18,429	-1.01%	大賣/鉅額交易
2018/04/12	1.3	19.93	254	20.03	20.10	-252.7	18,673	-1.35%	大賣/鉅額交易
2018/04/11	3.2	19.86	133	19.95	20.00	-129.9	18,618	-0.70%	大賣/鉅額交易
2018/04/10	48.4	19.66	4	19.78	19.80	44.4	18,443	0.24%
2018/04/09	22	19.46	0	0.00	19.60	22	18,617	0.12%
2018/04/03	7	19.40	0	0.00	19.45	7	18,393	0.04%
2018/04/02	26.1	19.49	10	19.50	19.50	16.1	18,244	0.09%
2018/03/31	60	19.56	1	19.55	19.55	59	18,130	0.33%
2018/03/30	22	19.53	0	0.00	19.50	22	18,148	0.12%
2018/03/29	5	19.45	0	0.00	19.60	5	18,061	0.03%
2018/03/28	0	0.00	2	19.45	19.50	-2	17,940	-0.01%
2018/03/27	6	19.45	0.1	19.50	19.45	5.9	17,863	0.03%
2018/03/26	9	19.34	0	0.00	19.35	9	17,556	0.05%
2018/03/23	21	19.37	6	19.40	19.40	15	17,404	0.09%
2018/03/22	2	19.60	12	19.59	19.60	-10	17,160	-0.06%
2018/03/21	2	19.60	7	19.60	19.60	-5	17,019	-0.03%
2018/03/20	5	19.50	10	19.55	19.50	-5	17,193	-0.03%
2018/03/19	43.2	19.48	5	19.54	19.60	38.2	17,095	0.22%
2018/03/16	10	19.40	0.5	19.40	19.30	9.5	16,798	0.06%
2018/03/15	1	19.35	10	19.35	19.35	-9	16,415	-0.05%
2018/03/14	10	19.45	2	19.45	19.45	8	16,414	0.05%
2018/03/13	1	19.50	2.5	19.51	19.55	-1.5	16,419	-0.01%
2018/03/09	0	0.00	1	19.35	19.40	-1	16,501	-0.01%
2018/03/08	10	19.30	12	19.35	19.35	-2	16,711	-0.01%
2018/03/07	1	19.30	0	0.00	19.40	1	16,752	0.01%
2018/03/06	0	0.00	25	19.33	19.35	-25	17,009	-0.15%
2018/03/05	27	19.29	0	0.00	19.20	27	17,229	0.16%
2018/03/02	56	19.31	3.6	19.36	19.35	52.4	17,120	0.31%
2018/03/01	9	19.35	2.8	19.49	19.40	6.2	17,038	0.04%
2018/02/27	20	19.45	7	19.46	19.35	13	16,915	0.08%
2018/02/26	0	0.00	7	19.43	19.50	-7	16,660	-0.04%
2018/02/23	14	19.30	8	19.36	19.30	6	16,730	0.04%
2018/02/22	0	0.00	5	19.26	19.30	-5	17,184	-0.03%
2018/02/21	2	19.08	8	19.15	19.30	-6	17,463	-0.03%
2018/02/12	34	18.81	11	18.85	18.80	23	17,075	0.13%
2018/02/09	29	18.65	6	18.72	18.70	23	16,791	0.14%
2018/02/08	10.3	18.87	11	18.85	18.90	-0.7	16,543	0.00%
2018/02/07	163	18.84	51	18.93	18.65	112	16,492	0.68%	大買/鉅額交易
2018/02/06	114	18.58	106	18.53	18.50	8	16,036	0.05%	大買/大賣/
2018/02/05	14	18.96	10	19.10	19.10	4	14,890	0.03%
2018/02/01	5	19.25	10	19.40	19.30	-5	14,743	-0.03%
2018/01/31	15	19.20	23	19.25	19.20	-8	14,772	-0.05%
2018/01/30	8	19.31	0.6	19.40	19.30	7.4	14,652	0.05%
2018/01/29	1	19.40	3	19.42	19.50	-2	14,592	-0.01%
2018/01/26	14	19.36	0	0.00	19.45	14	14,560	0.10%
2018/01/25	0.3	19.50	4	19.48	19.50	-3.7	14,466	-0.03%
2018/01/24	33	19.36	12	19.44	19.45	21	14,371	0.15%
2018/01/23	24	19.45	0.3	19.50	19.55	23.7	14,207	0.17%
2018/01/22	9	19.51	0	0.00	19.60	9	14,192	0.06%
2018/01/18	9	19.48	0.4	19.50	19.55	8.6	14,103	0.06%
2018/01/17	6	19.41	0	0.00	19.50	6	14,104	0.04%
2018/01/16	16	19.45	11.1	19.50	19.45	4.9	13,944	0.04%
2018/01/15	10	19.49	37	19.50	19.50	-27	13,804	-0.20%
2018/01/12	3	19.47	1	19.50	19.50	2	13,625	0.01%
2018/01/11	0	0.00	3	19.48	19.55	-3	13,433	-0.02%
2018/01/10	100.2	19.50	10	19.50	19.60	90.2	13,576	0.66%
2018/01/09	100.3	19.50	20	19.58	19.60	80.3	13,486	0.60%
2018/01/08	16	19.51	283	19.63	19.60	-267	13,493	-1.98%	大賣/鉅額交易
2018/01/05	32	19.30	10	19.35	19.35	22	13,108	0.17%
2018/01/04	4	19.25	0	0.00	19.30	4	13,178	0.03%
2018/01/03	7	19.14	21	19.18	19.35	-14	13,256	-0.11%
2018/01/02	50	18.85	0.1	18.90	18.90	49.9	12,821	0.39%