玉山金 (2884)-元大-基隆券商分點個股進出

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
3161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－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆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	0	0.00	14.9	27.68	27.60	-14.9	24,200	-0.06%
2024/05/02	1.1	27.50	368.4	27.69	27.45	-367.3	24,077	-1.53%	大賣/鉅額交易
2024/04/30	4.2	27.61	3.6	27.60	27.40	0.6	24,007	0.00%
2024/04/29	0	27.55	10.4	27.44	27.65	-10.3	23,856	-0.04%
2024/04/26	2.7	27.10	1	27.10	27.10	1.7	23,407	0.01%
2024/04/25	1	26.90	0	0.00	27.15	1	23,519	0.00%
2024/04/24	3	27.18	2	27.15	27.05	1	23,463	0.00%
2024/04/23	0	0.00	27	27.25	27.20	-27	23,582	-0.11%
2024/04/22	0	0.00	42.2	26.98	27.05	-42.2	23,508	-0.18%
2024/04/19	7.7	26.54	0	0.00	26.55	7.7	23,286	0.03%
2024/04/18	0	0.00	7.8	26.96	27.00	-7.8	22,782	-0.03%
2024/04/17	6.5	26.35	2.1	26.31	26.50	4.5	22,603	0.02%
2024/04/16	20.6	26.49	70.5	26.35	26.30	-49.9	22,238	-0.22%
2024/04/15	3	26.95	33	26.96	27.05	-30	21,578	-0.14%
2024/04/12	0.1	27.05	20	27.00	27.10	-19.9	21,487	-0.09%
2024/04/11	0	0.00	2	27.20	27.25	-2	21,342	-0.01%
2024/04/10	3	27.23	0.1	27.30	27.15	3	21,272	0.01%
2024/04/09	0.2	27.14	0	27.20	27.30	0.2	21,201	0.00%
2024/04/08	12.5	27.01	3.1	27.05	27.15	9.4	21,091	0.04%
2024/04/03	12.2	26.95	4.1	26.98	26.90	8.1	20,964	0.04%
2024/04/02	0.4	27.20	0	27.30	27.30	0.4	20,732	0.00%
2024/04/01	1.4	27.25	0.3	27.30	27.35	1.1	20,725	0.01%
2024/03/29	1.3	27.20	7	27.20	27.25	-5.7	20,636	-0.03%
2024/03/28	45.3	27.17	0.6	27.20	27.15	44.8	20,438	0.22%
2024/03/27	11.2	27.16	2.2	27.36	27.20	9	20,255	0.04%
2024/03/26	2.1	27.20	12	27.22	27.35	-9.8	20,157	-0.05%
2024/03/25	1	27.15	4.3	27.09	27.05	-3.3	19,831	-0.02%
2024/03/22	23.5	27.05	6.5	27.08	27.10	17	19,769	0.09%
2024/03/21	0.2	26.65	30	26.79	26.75	-29.8	19,355	-0.15%
2024/03/20	12.1	26.47	13.5	26.50	26.50	-1.4	19,372	-0.01%
2024/03/19	1	26.55	21	26.55	26.55	-20	19,384	-0.10%
2024/03/18	16	26.44	20.8	26.46	26.50	-4.8	19,138	-0.03%
2024/03/15	1	26.05	4.2	26.13	26.20	-3.2	18,545	-0.02%
2024/03/14	0	0.00	28.5	26.01	26.05	-28.5	17,906	-0.16%
2024/03/13	1.3	25.65	11.1	25.69	25.70	-9.9	17,429	-0.06%
2024/03/12	2	25.57	18.5	25.56	25.65	-16.5	17,248	-0.10%
2024/03/11	3.4	25.40	10.2	25.49	25.50	-6.8	17,255	-0.04%
2024/03/08	20.4	25.31	40.2	25.34	25.30	-19.9	17,111	-0.12%
2024/03/07	4	25.26	1	25.40	25.40	3	16,848	0.02%
2024/03/06	0.2	25.35	1	25.35	25.40	-0.8	16,754	0.00%
2024/03/05	0.2	25.35	5	25.35	25.30	-4.8	17,078	-0.03%
2024/03/04	2.2	25.35	1	25.35	25.35	1.2	17,106	0.01%
2024/03/01	2	25.20	0	25.15	25.35	2	17,143	0.01%
2024/02/29	5.2	25.22	2	25.25	25.25	3.2	17,045	0.02%
2024/02/27	16	24.96	12	25.08	25.10	4	16,349	0.02%
2024/02/26	26.2	24.35	0	0.00	24.35	26.2	15,680	0.17%
2024/02/23	10.6	24.49	0.1	24.60	24.40	10.5	15,393	0.07%
2024/02/22	16	24.55	0	0.00	24.50	16	15,548	0.10%
2024/02/21	8.3	24.66	3.3	24.66	24.65	5	15,462	0.03%
2024/02/20	2.2	24.80	0	0.00	24.75	2.2	15,474	0.01%
2024/02/19	3	24.78	9	24.75	24.80	-6	15,942	-0.04%
2024/02/16	4	24.70	0	0.00	24.65	4	16,164	0.03%
2024/02/15	5.1	24.67	6.4	24.66	24.65	-1.3	16,245	-0.01%
2024/02/05	64.9	24.51	6.6	24.55	24.50	58.3	16,018	0.36%
2024/02/02	2.2	24.81	0	0.00	24.85	2.2	15,635	0.01%
2024/02/01	0.5	24.80	60	24.85	24.90	-59.5	15,583	-0.38%
2024/01/31	6	24.75	0	0.00	24.75	6	15,622	0.04%
2024/01/30	1.2	24.81	0	0.00	24.75	1.2	15,642	0.01%
2024/01/29	1.2	24.95	0	0.00	25.00	1.2	15,754	0.01%
2024/01/26	10	24.70	0	0.00	24.85	10	15,870	0.06%
2024/01/25	0	24.75	0	0.00	24.65	0	15,891	0.00%
2024/01/24	6	24.56	0	0.00	24.65	6	15,832	0.04%
2024/01/23	6.1	24.58	0	0.00	24.65	6.1	15,780	0.04%
2024/01/22	11.8	24.60	0	0.00	24.55	11.8	15,738	0.08%
2024/01/19	17	24.61	0.4	24.80	24.70	16.6	15,569	0.11%
2024/01/18	23.4	24.57	3	24.65	24.55	20.4	15,506	0.13%
2024/01/17	101.3	24.73	4.4	24.72	24.60	96.8	15,396	0.63%	大買/
2024/01/16	19.6	25.00	222	25.00	25.00	-202.4	15,148	-1.34%	大賣/鉅額交易
2024/01/15	0	0.00	20.4	25.35	25.40	-20.4	14,957	-0.14%
2024/01/12	6.8	25.31	0	0.00	25.35	6.8	15,170	0.04%
2024/01/10	3.5	25.43	0	0.00	25.40	3.5	15,145	0.02%
2024/01/09	1.2	25.78	0	0.00	25.50	1.2	15,226	0.01%
2024/01/08	4	25.80	2	25.90	25.80	2	15,229	0.01%
2024/01/05	0.2	25.65	0	0.00	25.65	0.2	15,177	0.00%
2024/01/04	0.4	25.60	0	0.00	25.70	0.4	15,318	0.00%
2024/01/03	0.5	25.67	0	0.00	25.60	0.5	15,632	0.00%
2024/01/02	0.2	25.75	8.1	25.85	25.90	-7.9	15,580	-0.05%
2023/12/29	0	0.00	0.1	25.75	25.80	-0.1	15,639	0.00%
2023/12/28	10	25.65	27.9	25.72	25.80	-17.9	15,982	-0.11%
2023/12/27	2	25.65	1	25.60	25.70	1	15,958	0.01%
2023/12/26	1	25.50	0	0.00	25.50	1	15,869	0.01%
2023/12/25	1	25.30	0	0.00	25.35	1	15,844	0.01%
2023/12/22	0.2	25.35	6.1	25.30	25.40	-5.9	15,902	-0.04%
2023/12/21	1.2	25.31	10	25.20	25.40	-8.8	15,928	-0.06%
2023/12/20	0	0.00	0	25.45	25.40	0	15,837	0.00%
2023/12/19	5	25.40	1	25.45	25.50	4	15,759	0.03%
2023/12/18	1.2	25.63	11.1	25.67	25.65	-9.8	15,928	-0.06%
2023/12/15	0.1	25.70	12.3	25.74	25.70	-12.2	16,006	-0.08%
2023/12/14	0.2	25.58	2	25.75	25.75	-1.8	15,631	-0.01%
2023/12/13	1	25.43	0	0.00	25.45	1	15,320	0.01%
2023/12/12	1.6	25.47	0	0.00	25.50	1.6	15,780	0.01%
2023/12/11	1.3	25.51	16.3	25.50	25.60	-15	15,935	-0.09%
2023/12/08	0	0.00	4.1	25.60	25.60	-4.1	15,933	-0.03%
2023/12/07	0.9	25.50	23.2	25.50	25.50	-22.3	15,995	-0.14%
2023/12/06	0.1	25.45	1.2	25.60	25.55	-1.1	16,053	-0.01%
2023/12/04	3.1	25.18	10.6	25.18	25.25	-7.5	15,964	-0.05%
2023/12/01	1.1	25.25	0	0.00	25.25	1.1	16,050	0.01%
2023/11/30	1	25.55	7.5	25.61	25.60	-6.5	15,938	-0.04%
2023/11/29	0.5	25.60	1	25.70	25.55	-0.5	15,390	0.00%
2023/11/28	0	0.00	12.7	25.63	25.70	-12.7	15,247	-0.08%
2023/11/27	1.1	25.50	2	25.55	25.35	-0.9	15,485	-0.01%
2023/11/24	1	25.45	0	0.00	25.50	1	15,446	0.01%
2023/11/22	0	25.50	14	25.50	25.50	-14	15,421	-0.09%
2023/11/21	41	25.53	37.4	25.61	25.70	3.6	15,392	0.02%
2023/11/20	0.1	25.10	6.5	25.18	25.20	-6.4	15,160	-0.04%
2023/11/17	1.1	25.10	29	25.16	25.15	-27.9	15,128	-0.18%
2023/11/16	0.3	24.85	23.3	24.90	25.15	-23.1	15,028	-0.15%
2023/11/15	220.1	24.60	4	24.58	24.60	216.1	14,492	1.49%	大買/鉅額交易
2023/11/14	12	24.49	0	0.00	24.50	12	14,218	0.08%
2023/11/13	1	24.55	1.2	24.50	24.50	-0.2	14,179	0.00%
2023/11/10	0	0.00	6	24.52	24.50	-6	14,489	-0.04%
2023/11/09	0.5	24.53	25	24.55	24.45	-24.5	14,577	-0.17%
2023/11/08	0	0.00	11	24.55	24.55	-11	14,809	-0.07%
2023/11/07	0	0.00	30	24.35	24.50	-30	14,679	-0.20%
2023/11/06	0	0.00	4.5	24.54	24.55	-4.5	14,703	-0.03%
2023/11/03	0	0.00	3.6	24.36	24.35	-3.6	14,523	-0.02%
2023/11/02	20	24.03	0	24.25	24.15	20	14,579	0.14%
2023/11/01	10.3	23.85	0	0.00	23.85	10.3	14,552	0.07%
2023/10/31	4.6	23.85	0	0.00	23.85	4.6	14,678	0.03%
2023/10/30	3.5	23.84	2	23.85	23.85	1.5	14,894	0.01%
2023/10/27	2	23.90	0	0.00	24.00	2	14,857	0.01%
2023/10/26	10	23.82	0	0.00	23.80	10	15,070	0.07%
2023/10/25	0	0.00	4	24.00	23.95	-4	15,050	-0.03%
2023/10/24	12.5	23.94	2	23.90	23.95	10.5	15,626	0.07%
2023/10/23	11	23.93	0.1	24.05	24.05	10.9	16,228	0.07%
2023/10/20	22.1	23.89	0	24.20	24.00	22.1	16,482	0.13%
2023/10/19	1.2	24.31	3	24.35	24.20	-1.9	16,384	-0.01%
2023/10/18	0.1	24.55	4.2	24.51	24.50	-4.1	16,613	-0.02%
2023/10/17	0.9	24.69	0	0.00	24.70	0.9	16,772	0.01%
2023/10/16	2.1	24.60	0	0.00	24.70	2.1	16,846	0.01%
2023/10/13	1.2	24.60	6	24.66	24.65	-4.8	16,874	-0.03%
2023/10/12	0.2	24.65	1.4	24.72	24.75	-1.2	17,048	-0.01%
2023/10/11	0	0.00	10.4	24.55	24.60	-10.4	17,071	-0.06%
2023/10/06	1.1	24.11	0.2	24.15	24.20	1	16,857	0.01%
2023/10/05	3	24.00	5.6	24.09	24.00	-2.6	16,946	-0.02%
2023/10/04	17.9	23.84	0	0.00	23.80	17.9	16,918	0.11%
2023/10/03	2.1	24.13	0	0.00	24.10	2.1	16,657	0.01%
2023/10/02	10	24.25	3	24.20	24.15	7	16,730	0.04%
2023/09/28	1	24.25	0	0.00	24.25	1	17,234	0.01%
2023/09/27	7	24.11	0	0.00	24.15	7	17,375	0.04%
2023/09/26	3.2	24.11	0	0.00	24.15	3.2	17,441	0.02%
2023/09/25	2	24.20	1.1	24.30	24.30	0.9	17,418	0.01%
2023/09/22	21.4	24.08	0	0.00	24.10	21.4	17,676	0.12%
2023/09/21	21.2	24.15	0	0.00	24.05	21.2	17,755	0.12%
2023/09/20	2	24.33	0	0.00	24.35	2	17,558	0.01%
2023/09/19	1.3	24.50	1.1	24.46	24.45	0.2	17,476	0.00%
2023/09/18	0	0.00	7.2	24.40	24.45	-7.2	17,648	-0.04%
2023/09/15	7	24.42	249.6	24.47	24.40	-242.6	17,710	-1.37%	大賣/鉅額交易
2023/09/14	0	0.00	11	24.74	24.80	-11	17,220	-0.06%
2023/09/13	7	24.30	1.4	24.32	24.30	5.6	17,044	0.03%
2023/09/12	21.6	24.16	5	24.15	24.25	16.6	17,281	0.10%
2023/09/11	3.8	24.18	1.2	24.13	24.15	2.7	17,201	0.02%
2023/09/08	4.3	24.21	0	0.00	24.20	4.3	17,161	0.02%
2023/09/07	11.5	24.26	0	0.00	24.20	11.5	17,201	0.07%
2023/09/06	10.3	24.42	5.4	24.41	24.35	4.8	17,154	0.03%
2023/09/05	1	24.50	0	0.00	24.50	1	17,051	0.01%
2023/09/04	0.1	24.65	0	0.00	24.60	0.1	17,088	0.00%
2023/09/01	0.1	24.65	0	0.00	24.55	0.1	17,206	0.00%
2023/08/31	3.9	24.60	0.1	24.80	24.45	3.8	17,334	0.02%
2023/08/30	2	24.83	2.1	24.79	24.80	-0.1	17,105	0.00%
2023/08/29	4.1	24.55	1.6	24.64	24.60	2.5	17,267	0.01%
2023/08/28	1.1	24.60	0	0.00	24.50	1.1	17,312	0.01%
2023/08/25	7.1	24.44	0	0.00	24.35	7.1	17,853	0.04%
2023/08/24	7	24.48	0	0.00	24.40	7	17,935	0.04%
2023/08/23	2.9	24.59	0	0.00	24.55	2.9	17,763	0.02%
2023/08/22	6.9	24.70	0.4	24.75	24.65	6.6	17,798	0.04%
2023/08/21	0.1	24.85	0	0.00	24.85	0.1	17,833	0.00%
2023/08/18	1.6	24.57	36	24.60	24.60	-34.4	17,896	-0.19%
2023/08/17	23.2	24.46	0	0.00	24.50	23.2	17,943	0.13%
2023/08/16	13.4	24.60	6.4	24.57	24.55	6.9	17,968	0.04%
2023/08/15	1.2	25.11	0	0.00	25.00	1.2	18,074	0.01%
2023/08/14	5.5	25.46	21	25.53	25.35	-15.5	18,157	-0.09%
2023/08/11	1.1	25.72	0.3	25.80	25.70	0.9	18,303	0.00%
2023/08/10	2.1	25.78	1	25.80	25.85	1.1	18,654	0.01%
2023/08/09	1.1	25.70	0.3	25.76	25.90	0.8	18,587	0.00%
2023/08/08	8	25.59	0	0.00	25.60	8	18,629	0.04%
2023/08/07	8	25.73	0	0.00	25.75	8	18,521	0.04%
2023/08/04	1.8	25.64	1.1	25.61	25.55	0.7	19,029	0.00%
2023/08/02	6.2	25.71	0	0.00	25.65	6.2	19,034	0.03%
2023/08/01	1.5	25.96	0	0.00	25.95	1.5	18,926	0.01%
2023/07/31	1.2	25.87	21	26.00	25.85	-19.9	18,911	-0.11%
2023/07/28	3.2	25.95	0	0.00	25.95	3.2	18,840	0.02%
2023/07/27	33.8	25.94	4	25.95	26.00	29.8	19,073	0.16%
2023/07/26	23	26.90	2.8	26.85	26.95	20.2	18,746	0.11%
2023/07/25	2.4	26.44	2	26.55	26.55	0.4	18,198	0.00%
2023/07/24	5	26.30	0	0.00	26.25	5	17,976	0.03%
2023/07/21	2	26.48	3	26.60	26.45	-1	17,922	-0.01%
2023/07/20	1.1	26.50	4	26.54	26.60	-2.9	17,686	-0.02%
2023/07/18	2.2	26.42	0	0.00	26.45	2.2	17,454	0.01%
2023/07/17	9.2	26.45	8.5	26.30	26.45	0.7	17,439	0.00%
2023/07/14	0.9	26.08	1	26.15	26.30	-0.1	17,330	0.00%
2023/07/13	13.1	26.05	0	0.00	26.00	13.1	17,212	0.08%
2023/07/12	1	25.80	3	25.63	25.95	-2	17,202	-0.01%
2023/07/11	0	0.00	1.7	25.71	25.80	-1.7	17,178	-0.01%
2023/07/10	5.4	25.51	0	0.00	25.45	5.4	17,133	0.03%
2023/07/07	2.1	25.45	2	25.55	25.55	0.1	17,090	0.00%
2023/07/06	1.6	25.90	0.2	26.00	25.80	1.5	17,046	0.01%
2023/07/05	1	26.10	4	26.15	26.15	-3	16,503	-0.02%
2023/07/04	0.5	26.06	0	0.00	26.05	0.5	16,516	0.00%
2023/07/03	5.2	26.20	0.6	26.24	26.20	4.6	17,050	0.03%
2023/06/30	3	25.87	0	0.00	26.05	3	17,383	0.02%
2023/06/29	3	26.03	6	25.98	25.95	-3	17,356	-0.02%
2023/06/28	2.4	26.12	0	0.00	26.10	2.4	17,343	0.01%
2023/06/27	2	26.15	0	0.00	26.20	2	17,375	0.01%
2023/06/26	0.1	26.35	0	0.00	26.35	0.1	17,445	0.00%
2023/06/21	0	0.00	3	26.33	26.40	-3	17,372	-0.02%
2023/06/20	0.9	26.25	2	26.30	26.30	-1.1	17,509	-0.01%
2023/06/19	0	0.00	4	26.30	26.30	-4	17,602	-0.02%
2023/06/16	0	0.00	1	26.30	26.20	-1	17,763	-0.01%
2023/06/15	3.3	26.12	8.3	26.25	26.25	-5.1	17,695	-0.03%
2023/06/14	2	26.20	21	26.25	26.25	-19	18,005	-0.11%
2023/06/13	0	0.00	0.1	26.35	26.30	-0.1	18,799	0.00%
2023/06/12	2.3	26.34	0	0.00	26.20	2.3	18,972	0.01%
2023/06/09	1	26.55	10	26.60	26.50	-9	19,209	-0.05%
2023/06/08	0.5	26.58	0.1	26.55	26.60	0.4	19,690	0.00%
2023/06/07	2.2	26.57	3	26.62	26.70	-0.8	20,013	0.00%
2023/06/06	0.1	26.40	1	26.45	26.55	-0.9	20,186	0.00%
2023/06/05	0	0.00	23	26.25	26.35	-23	20,288	-0.11%
2023/06/02	11.4	26.05	10.1	26.05	26.00	1.3	20,283	0.01%
2023/06/01	0.1	25.90	0	0.00	25.85	0.1	20,341	0.00%
2023/05/31	1	25.90	3	25.95	25.90	-2	20,433	-0.01%
2023/05/30	0.4	25.89	0.2	25.90	25.90	0.2	20,093	0.00%
2023/05/29	24.2	25.85	0.5	25.90	25.80	23.7	20,295	0.12%
2023/05/26	16	25.90	1	25.80	25.75	15	21,019	0.07%
2023/05/25	1.1	25.91	0	0.00	25.80	1.1	21,338	0.01%
2023/05/24	1.3	26.01	3.2	25.99	26.10	-2	21,844	-0.01%
2023/05/23	2.1	26.10	1	26.20	26.10	1.1	24,309	0.00%
2023/05/22	3	26.20	3.8	26.23	26.20	-0.8	24,670	0.00%
2023/05/19	1.6	26.26	30.6	26.21	26.30	-29	24,822	-0.12%
2023/05/18	1.1	25.90	28.4	25.96	26.00	-27.3	24,535	-0.11%
2023/05/17	1	25.90	4	25.90	25.90	-3	24,518	-0.01%
2023/05/16	0	0.00	9	25.52	25.70	-9	24,504	-0.04%
2023/05/15	0	0.00	6.2	25.27	25.30	-6.2	24,649	-0.03%
2023/05/12	0.6	25.30	0.4	25.25	25.25	0.2	24,732	0.00%
2023/05/11	0	0.00	2	25.45	25.45	-2	24,717	-0.01%
2023/05/10	2	25.35	10	25.47	25.50	-8	24,967	-0.03%
2023/05/09	0	25.00	6.2	24.99	25.05	-6.1	24,612	-0.02%
2023/05/08	4.6	25.00	0.6	24.95	24.95	4	24,684	0.02%
2023/05/05	0	0.00	10	24.90	24.95	-10	24,564	-0.04%
2023/05/04	20.2	24.85	5	24.84	24.90	15.2	24,734	0.06%
2023/05/03	0.9	24.80	21.1	24.72	24.80	-20.2	24,849	-0.08%
2023/05/02	4.5	24.63	3	24.63	24.90	1.5	25,028	0.01%
2023/04/27	2.5	24.76	0	0.00	24.80	2.5	25,915	0.01%
2023/04/26	0.2	24.95	0	0.00	24.95	0.2	26,074	0.00%
2023/04/25	2.1	24.90	0	0.00	24.95	2.1	26,059	0.01%
2023/04/24	1.3	24.82	0	0.00	25.00	1.3	26,186	0.00%
2023/04/21	0.3	24.87	2	24.85	24.85	-1.7	26,318	-0.01%
2023/04/20	1	24.91	0	0.00	24.90	1	26,408	0.00%
2023/04/19	2.2	25.01	4	25.00	25.05	-1.8	26,893	-0.01%
2023/04/18	0.8	25.25	1	25.25	25.30	-0.2	26,824	0.00%
2023/04/17	5.8	25.17	0	0.00	25.25	5.8	26,845	0.02%
2023/04/14	1.2	25.33	5.6	25.32	25.45	-4.4	26,928	-0.02%
2023/04/13	0	0.00	1	25.30	25.30	-1	26,870	0.00%
2023/04/11	0	25.25	2	25.20	25.25	-2	26,870	-0.01%
2023/04/10	4	24.94	0	0.00	25.00	4	26,754	0.02%
2023/04/07	4	24.99	0	0.00	25.00	4	26,718	0.02%
2023/04/06	12	25.45	20	25.53	25.45	-8	26,524	-0.03%
2023/03/31	3	25.18	3	25.20	25.30	0	25,953	0.00%
2023/03/30	0	0.00	5	25.00	25.00	-5	25,577	-0.02%
2023/03/29	4	24.88	1	24.90	24.90	3	25,366	0.01%
2023/03/28	2	24.75	4.3	24.73	24.80	-2.3	25,574	-0.01%
2023/03/27	0	0.00	0.3	24.70	24.70	-0.3	25,631	0.00%
2023/03/24	215.2	24.65	0.6	24.70	24.70	214.6	25,780	0.83%	大買/鉅額交易
2023/03/22	10.7	24.40	0.1	24.30	24.45	10.5	25,746	0.04%
2023/03/21	17.1	23.91	2.3	23.94	23.95	14.8	25,969	0.06%
2023/03/20	0.6	23.71	1	23.80	23.75	-0.4	25,940	0.00%
2023/03/17	7.2	23.74	1	23.75	23.70	6.2	25,820	0.02%
2023/03/16	22	23.61	283	23.65	23.55	-261	25,737	-1.01%	大賣/鉅額交易
2023/03/15	4.4	24.09	6	24.16	24.00	-1.6	25,346	-0.01%
2023/03/14	8.5	24.09	0	0.00	24.05	8.5	25,227	0.03%
2023/03/13	9	24.26	0	0.00	24.35	9	24,999	0.04%
2023/03/10	7.3	24.62	3	24.65	24.55	4.3	24,830	0.02%
2023/03/09	5.8	24.86	3	24.80	24.85	2.8	24,730	0.01%
2023/03/08	61.1	25.00	9	24.96	25.00	52.1	25,046	0.21%
2023/03/07	1.1	24.90	1.1	25.00	25.00	0	25,186	0.00%
2023/03/06	3.6	24.81	7	24.81	24.85	-3.5	25,275	-0.01%
2023/03/03	1.6	24.71	0	0.00	24.65	1.6	25,394	0.01%
2023/03/02	4.1	24.69	0	0.00	24.70	4.1	25,413	0.02%
2023/03/01	5.1	24.78	6.7	24.80	24.80	-1.6	25,464	-0.01%
2023/02/24	3.1	24.90	0	0.00	24.95	3.1	25,274	0.01%
2023/02/23	4.4	24.92	7	24.94	24.95	-2.6	24,712	-0.01%
2023/02/22	161.1	24.61	9	24.84	24.90	152.1	24,520	0.62%	大買/鉅額交易
2023/02/21	179.3	24.67	104.5	24.71	24.75	74.8	24,211	0.31%	大買/大賣/
2023/02/20	25	25.85	34	26.00	26.00	-9	22,032	-0.04%
2023/02/17	11	25.35	4.1	25.38	25.40	6.9	22,020	0.03%
2023/02/16	2.3	25.18	3	25.20	25.10	-0.8	22,302	0.00%
2023/02/15	1	25.10	1	25.05	25.05	0	22,859	0.00%
2023/02/14	2.8	25.26	3	25.25	25.25	-0.2	22,744	0.00%
2023/02/13	1	25.15	3	24.95	25.20	-2	22,744	-0.01%
2023/02/10	4	24.66	3	24.72	24.70	1	22,403	0.00%
2023/02/09	4	24.59	5.5	24.60	24.60	-1.5	22,403	-0.01%
2023/02/08	6.2	24.66	0	0.00	24.50	6.2	22,448	0.03%
2023/02/07	14.1	24.43	0	0.00	24.40	14.1	22,204	0.06%
2023/02/06	8.6	24.59	12	24.60	24.50	-3.4	22,109	-0.02%
2023/02/03	43	24.70	0	0.00	24.70	43	21,991	0.20%
2023/02/02	4.3	24.65	0	0.00	24.65	4.3	22,066	0.02%
2023/02/01	0.9	24.67	0	0.00	24.65	0.9	21,983	0.00%
2023/01/31	19.1	24.69	0	0.00	24.50	19.1	22,091	0.09%
2023/01/30	4.2	24.59	5	24.59	24.90	-0.8	21,892	0.00%
2023/01/17	6.3	24.26	0	0.00	24.15	6.3	21,493	0.03%
2023/01/16	2.1	24.45	0	0.00	24.45	2.1	21,542	0.01%
2023/01/13	1	24.30	3	24.30	24.25	-2	21,747	-0.01%
2023/01/12	4	24.15	0	0.00	24.05	4	22,253	0.02%
2023/01/11	1.6	24.29	0	0.00	24.20	1.6	22,618	0.01%
2023/01/10	4.4	24.40	0	0.00	24.50	4.4	23,176	0.02%
2023/01/09	1.1	24.54	9	24.47	24.60	-7.9	23,482	-0.03%
2023/01/06	1.5	23.96	0	0.00	23.95	1.5	23,520	0.01%
2023/01/05	0	0.00	1	24.05	24.00	-1	24,293	0.00%
2023/01/04	7.2	23.85	0	0.00	23.80	7.2	24,469	0.03%
2023/01/03	1.5	24.09	0	0.00	24.00	1.5	24,994	0.01%
2022/12/30	0	0.00	1	24.15	24.05	-1	25,089	0.00%
2022/12/29	1	23.95	3	23.93	24.10	-2	25,674	-0.01%
2022/12/28	1	24.15	0	0.00	24.05	1	25,844	0.00%
2022/12/27	0	0.00	2.1	24.30	24.30	-2.1	26,088	-0.01%
2022/12/26	0	0.00	2	24.15	24.15	-2	26,483	-0.01%
2022/12/23	5	24.10	0	0.00	24.10	5	26,908	0.02%
2022/12/22	3	24.22	14.1	24.25	24.35	-11.1	27,330	-0.04%
2022/12/21	0	0.00	7	24.09	24.10	-7	27,681	-0.03%
2022/12/20	28.3	24.04	168.2	23.90	24.00	-139.9	27,990	-0.50%	大賣/鉅額交易
2022/12/19	160.1	24.07	0	0.00	24.30	160.1	28,030	0.57%	大買/鉅額交易
2022/12/16	2	24.31	0	0.00	24.25	2	28,079	0.01%
2022/12/15	1.1	24.55	0	0.00	24.60	1.1	28,313	0.00%
2022/12/14	1	24.65	190	24.60	24.65	-189	28,358	-0.67%	大賣/鉅額交易
2022/12/13	2.1	24.44	0	0.00	24.20	2.1	28,309	0.01%
2022/12/12	20.7	24.50	0	0.00	24.55	20.7	27,953	0.07%
2022/12/09	182	24.56	0.5	24.73	24.65	181.5	28,309	0.64%	大買/鉅額交易
2022/12/08	0.1	24.55	595	24.45	24.65	-594.9	28,421	-2.09%	大賣/鉅額交易
2022/12/07	2	24.38	3	24.40	24.40	-1	28,384	0.00%
2022/12/06	605.1	24.20	56	24.15	24.20	549.1	28,176	1.95%	大買/鉅額交易
2022/12/05	16	24.45	592	24.40	24.25	-576	28,230	-2.04%	大賣/鉅額交易
2022/12/02	3	24.30	32	24.15	24.15	-29	28,164	-0.10%
2022/12/01	2.6	24.60	26	24.92	24.60	-23.4	28,065	-0.08%
2022/11/30	2.1	24.72	3	24.70	24.80	-0.9	27,907	0.00%
2022/11/29	6	24.38	2	24.40	24.50	4	27,597	0.01%
2022/11/28	0.3	24.16	0.1	24.10	24.10	0.2	27,285	0.00%
2022/11/25	592	23.95	0	0.00	24.15	592	27,359	2.16%	大買/鉅額交易
2022/11/24	6	24.12	593.4	24.15	24.25	-587.4	27,342	-2.15%	大賣/鉅額交易
2022/11/23	4	24.04	0.6	24.00	24.00	3.4	27,320	0.01%
2022/11/22	9	23.59	0	0.00	23.75	9	27,186	0.03%
2022/11/21	2	23.60	6	23.55	23.75	-4	27,053	-0.01%
2022/11/18	8	23.65	9	23.59	23.70	-1	26,863	0.00%
2022/11/17	5.1	23.68	0	0.00	23.75	5.1	26,730	0.02%
2022/11/16	7	24.06	0	0.00	24.00	7	26,587	0.03%
2022/11/15	7.1	23.90	3	24.05	24.20	4.1	26,305	0.02%
2022/11/14	4.2	24.05	0	0.00	24.05	4.2	25,900	0.02%
2022/11/11	2.3	23.95	7	23.77	24.00	-4.7	25,449	-0.02%
2022/11/10	13	23.30	0	0.00	23.20	13	24,852	0.05%
2022/11/09	16	23.42	2	23.40	23.45	14	24,785	0.06%
2022/11/08	6	23.45	0	0.00	23.50	6	24,490	0.02%
2022/11/07	10.2	23.15	11	23.20	23.50	-0.8	24,427	0.00%
2022/11/04	6.3	22.94	0	0.00	23.05	6.3	24,457	0.03%
2022/11/03	9	23.07	0	0.00	23.05	9	24,429	0.04%
2022/11/02	3.4	23.27	0	0.00	23.25	3.4	24,583	0.01%
2022/11/01	8	23.44	10	23.45	23.40	-2	24,560	-0.01%
2022/10/31	603	23.40	1	23.45	23.20	602	24,549	2.45%	大買/鉅額交易
2022/10/28	8	23.10	601	23.10	23.15	-593	24,458	-2.42%	大賣/鉅額交易
2022/10/27	7	23.15	0	0.00	23.10	7	24,668	0.03%
2022/10/26	1.1	23.30	4	22.95	23.20	-2.9	24,592	-0.01%
2022/10/25	15.8	22.69	1	22.75	22.80	14.8	24,368	0.06%
2022/10/24	15.3	22.80	1	22.70	22.85	14.3	24,346	0.06%
2022/10/21	614.1	22.95	614	23.10	22.95	0.1	24,367	0.00%	大買/大賣/
2022/10/20	603.5	22.56	0	0.00	22.55	603.5	24,420	2.47%	大買/鉅額交易
2022/10/19	28.4	22.75	596.1	22.85	22.50	-567.7	24,148	-2.35%	大賣/鉅額交易
2022/10/18	616.5	22.95	1	23.00	23.00	615.5	24,006	2.56%	大買/鉅額交易
2022/10/17	7.1	23.12	170	23.25	23.10	-162.9	23,675	-0.69%	大賣/鉅額交易
2022/10/14	189.5	23.79	2	23.65	23.55	187.5	23,619	0.79%	大買/鉅額交易
2022/10/13	115.1	24.21	75	23.99	23.75	40.1	23,349	0.17%	大買/
2022/10/12	4.1	24.24	0	0.00	24.60	4.1	22,797	0.02%
2022/10/11	16.6	24.61	72	25.00	24.40	-55.4	22,867	-0.24%
2022/10/07	7.2	25.37	0	0.00	25.30	7.2	22,305	0.03%
2022/10/06	43.2	25.24	0	0.00	25.45	43.2	22,453	0.19%
2022/10/05	3.3	25.34	0	0.00	25.25	3.3	22,312	0.01%
2022/10/04	30.8	25.35	1.5	25.42	25.30	29.3	22,603	0.13%
2022/10/03	34.9	25.37	0.2	25.45	25.35	34.7	23,041	0.15%
2022/09/30	4.8	25.88	0	0.00	25.75	4.8	22,887	0.02%
2022/09/29	7.7	26.01	0	0.00	26.10	7.7	22,759	0.03%
2022/09/28	1.7	26.16	87	26.44	26.10	-85.3	22,658	-0.38%
2022/09/27	87.4	26.23	2	26.15	26.15	85.4	22,376	0.38%
2022/09/26	256.6	26.41	84	26.45	26.35	172.6	22,217	0.78%	大買/鉅額交易
2022/09/23	4	26.81	2	26.75	26.75	2	22,276	0.01%
2022/09/22	72.6	26.85	0	0.00	26.80	72.6	22,245	0.33%
2022/09/21	3	27.25	2.1	27.31	27.30	0.9	21,945	0.00%
2022/09/20	1	27.35	0	0.00	27.40	1	21,898	0.00%
2022/09/19	0	0.00	203	27.40	27.40	-203	21,916	-0.93%	大賣/鉅額交易
2022/09/16	0.7	27.45	0	0.00	27.40	0.7	21,998	0.00%
2022/09/15	5.2	27.46	0.1	27.55	27.55	5	21,723	0.02%
2022/09/14	5.5	27.54	1	27.55	27.40	4.5	21,826	0.02%
2022/09/13	0.2	27.85	1	27.80	27.75	-0.8	21,825	0.00%
2022/09/12	5.1	27.65	57.7	27.50	27.75	-52.6	21,909	-0.24%
2022/09/08	1.6	27.44	0	0.00	27.50	1.6	22,215	0.01%
2022/09/07	8.6	27.39	0	27.45	27.30	8.5	22,493	0.04%
2022/09/06	0.5	27.85	0.8	27.90	27.80	-0.3	22,502	0.00%
2022/09/05	10.2	27.53	1.1	27.65	27.55	9.2	22,607	0.04%
2022/09/02	1.1	27.66	1	27.65	27.60	0.1	22,677	0.00%
2022/09/01	17.5	27.68	0.2	27.65	27.65	17.3	22,680	0.08%
2022/08/31	0.4	27.98	1.1	28.14	28.20	-0.8	22,507	0.00%
2022/08/30	1	27.60	0	0.00	27.65	1	22,279	0.00%
2022/08/29	9.6	27.65	3	27.67	27.70	6.6	22,262	0.03%
2022/08/26	2.1	27.89	0	0.00	28.00	2.1	22,205	0.01%
2022/08/24	0	27.65	0	0.00	27.65	0	22,660	0.00%
2022/08/23	10.7	27.55	0	0.00	27.55	10.7	23,486	0.05%
2022/08/22	10.5	27.88	0	0.00	27.80	10.5	23,625	0.04%
2022/08/19	2.1	27.91	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	93.3	27.96	0	0.00	28.05	93.3	24,571	0.38%
2022/08/17	5.6	28.25	0	0.00	28.25	5.6	24,592	0.02%
2022/08/16	121.5	28.20	0	0.00	28.30	121.5	24,579	0.49%	大買/鉅額交易
2022/08/15	5	28.40	3	28.38	28.35	2	24,915	0.01%
2022/08/12	1	28.40	0	0.00	28.45	1	25,136	0.00%
2022/08/11	5.1	28.49	0	0.00	28.50	5.1	25,489	0.02%
2022/08/10	4.1	28.15	1	28.20	28.15	3.1	25,919	0.01%
2022/08/09	0.3	28.16	24	27.98	28.10	-23.7	26,201	-0.09%
2022/08/08	0.2	27.55	0	0.00	27.60	0.2	26,293	0.00%
2022/08/05	2	27.53	1	27.50	27.55	1	26,864	0.00%
2022/08/04	1	27.20	0	0.00	27.30	1	27,340	0.00%
2022/08/03	4	27.00	1	27.00	27.20	3	27,583	0.01%
2022/08/02	3	27.05	0	0.00	27.35	3	28,013	0.01%
2022/08/01	11	27.24	0	0.00	27.20	11	28,162	0.04%
2022/07/29	16.6	27.18	1	27.25	27.50	15.6	28,435	0.05%
2022/07/28	34.8	27.51	10	27.65	27.65	24.8	28,289	0.09%
2022/07/27	4	29.25	199.1	29.10	29.35	-195.1	28,025	-0.70%	大賣/鉅額交易
2022/07/26	1	29.25	10	29.25	29.20	-9	27,904	-0.03%
2022/07/25	3.1	29.32	1	29.10	29.15	2.1	27,790	0.01%
2022/07/22	1.2	28.58	14	29.05	29.05	-12.8	27,909	-0.05%
2022/07/21	1	28.15	1	28.38	28.45	0	27,922	0.00%
2022/07/20	1	28.00	5	27.97	27.85	-4	27,933	-0.01%
2022/07/19	3	27.77	2	27.78	27.85	1	27,927	0.00%
2022/07/18	0.2	28.00	91	27.65	28.00	-90.8	28,027	-0.32%
2022/07/15	91	27.15	0	0.00	27.20	91	27,870	0.33%
2022/07/14	2.2	27.41	8	27.48	27.40	-5.8	27,967	-0.02%
2022/07/13	64.5	27.16	1	27.25	27.10	63.5	27,947	0.23%
2022/07/12	7.2	26.47	549.2	26.65	26.50	-542.1	28,125	-1.93%	大賣/鉅額交易
2022/07/11	572.7	27.15	547	27.49	27.05	25.7	27,990	0.09%	大買/大賣/
2022/07/08	11.3	28.42	0	0.00	28.30	11.3	28,352	0.04%
2022/07/07	0.2	28.65	30	28.60	28.60	-29.8	28,510	-0.10%
2022/07/06	9	28.83	0	0.00	28.60	9	28,719	0.03%
2022/07/05	14	29.05	0	0.00	29.05	14	29,133	0.05%
2022/07/04	1	28.95	0	0.00	28.95	1	29,590	0.00%
2022/07/01	5	29.15	12.4	29.05	29.10	-7.4	30,456	-0.02%
2022/06/30	1	29.30	0	0.00	29.00	1	30,507	0.00%
2022/06/28	0	0.00	4.1	29.65	29.70	-4.1	30,665	-0.01%
2022/06/27	0	0.00	2	29.88	29.70	-2	30,904	-0.01%
2022/06/24	4	29.50	4.1	29.61	29.65	-0.1	31,025	0.00%
2022/06/23	0	0.00	8	29.40	29.40	-8	31,097	-0.03%
2022/06/22	13	29.13	1	29.10	28.95	12	30,976	0.04%
2022/06/21	0	0.00	7	29.44	29.50	-7	30,840	-0.02%
2022/06/20	14.8	29.28	26	29.45	29.00	-11.2	30,838	-0.04%
2022/06/17	21.3	29.00	11.1	28.96	29.10	10.2	30,830	0.03%
2022/06/16	32.1	29.71	2	29.65	29.50	30.1	30,482	0.10%
2022/06/15	6	29.05	0	0.00	29.15	6	30,603	0.02%
2022/06/14	7.3	28.96	5	29.22	29.45	2.3	30,745	0.01%
2022/06/13	16.4	28.89	0	0.00	28.90	16.4	30,810	0.05%
2022/06/10	2	29.15	4	29.23	29.15	-2	30,665	-0.01%
2022/06/09	7.2	29.29	0	0.00	29.15	7.2	30,719	0.02%
2022/06/08	0.2	29.50	0	0.00	29.50	0.2	30,664	0.00%
2022/06/07	1.2	29.41	0	0.00	29.35	1.2	30,891	0.00%
2022/06/06	12.9	29.41	0	0.00	29.60	12.9	31,008	0.04%
2022/06/02	8	29.48	5	29.52	29.55	3	31,306	0.01%
2022/06/01	41	29.98	1	30.00	29.80	40	31,558	0.13%
2022/05/31	1	29.95	2	30.20	30.60	-1	31,353	0.00%
2022/05/30	0.1	29.94	1	29.85	30.05	-0.9	30,566	0.00%
2022/05/27	0	0.00	4	29.23	29.40	-4	30,477	-0.01%
2022/05/26	26.6	28.82	1	28.90	28.80	25.6	30,519	0.08%
2022/05/25	10	29.50	0	0.00	29.55	10	30,243	0.03%
2022/05/24	0.7	29.60	1	29.80	29.45	-0.3	30,635	0.00%
2022/05/23	7	29.09	0.5	29.10	29.45	6.5	30,589	0.02%
2022/05/20	3.1	28.90	0	0.00	28.90	3.1	30,556	0.01%
2022/05/19	14.8	28.84	1	28.80	28.75	13.8	30,358	0.05%
2022/05/18	2.2	28.94	31	29.04	29.60	-28.8	29,968	-0.10%
2022/05/17	13.6	28.81	2	28.75	28.60	11.6	29,719	0.04%
2022/05/16	36.2	29.17	30	29.07	29.10	6.2	29,628	0.02%
2022/05/13	20.5	29.36	11	29.50	29.45	9.5	29,513	0.03%
2022/05/12	20.7	29.71	61	29.52	29.50	-40.3	29,045	-0.14%
2022/05/11	23.1	30.42	4	30.43	30.65	19.1	28,676	0.07%
2022/05/10	586.4	29.64	69.1	29.58	30.35	517.3	28,560	1.81%	大買/鉅額交易
2022/05/09	32.2	30.88	552	30.76	30.70	-519.8	28,178	-1.84%	大賣/鉅額交易
2022/05/06	24.2	31.46	25	31.63	31.80	-0.8	28,159	0.00%
2022/05/05	1.3	32.28	0	0.00	32.10	1.3	28,325	0.00%
2022/05/04	27	32.57	4.1	32.47	32.40	22.9	28,119	0.08%
2022/05/03	26.8	32.98	103.2	32.69	32.70	-76.3	28,203	-0.27%	大賣/
2022/04/29	0.2	33.65	0	0.00	33.85	0.2	27,989	0.00%
2022/04/28	1	33.45	5	33.20	33.30	-4	27,975	-0.01%
2022/04/27	11	32.86	16.5	33.10	33.20	-5.5	27,580	-0.02%
2022/04/26	1	33.20	11	33.29	33.45	-10	27,301	-0.04%
2022/04/25	12.1	32.21	25	32.65	32.45	-12.9	26,959	-0.05%
2022/04/22	1.1	32.84	4	32.93	33.00	-2.9	26,784	-0.01%
2022/04/21	19.7	32.27	2	32.20	32.20	17.6	26,673	0.07%
2022/04/20	2	31.93	30	32.37	32.50	-28	26,892	-0.10%
2022/04/19	5	32.20	5.3	32.12	32.15	-0.3	26,908	0.00%
2022/04/18	85	32.17	50.3	32.18	32.20	34.8	26,963	0.13%
2022/04/15	29	33.26	6	33.38	33.30	23	26,415	0.09%
2022/04/14	90.7	34.01	13.6	34.13	33.35	77.1	26,342	0.29%
2022/04/13	7	35.14	13.1	35.50	35.25	-6.1	25,645	-0.02%
2022/04/12	28.4	35.00	2.8	34.95	35.15	25.5	25,441	0.10%
2022/04/11	74.2	35.25	39.1	35.19	35.35	35.1	25,024	0.14%
2022/04/08	12.1	33.90	65.2	34.72	34.85	-53.1	24,284	-0.22%
2022/04/07	27.2	34.42	38	34.21	33.75	-10.8	23,842	-0.05%
2022/04/06	0.2	33.55	13.1	33.41	34.05	-12.9	22,977	-0.06%
2022/04/01	36	33.00	0	0.00	33.00	36	22,610	0.16%
2022/03/31	18.1	33.01	14.2	33.07	33.05	3.9	22,363	0.02%
2022/03/30	18.1	32.87	13	32.91	32.85	5.1	22,078	0.02%
2022/03/29	7	32.37	3.4	32.29	32.30	3.6	21,769	0.02%
2022/03/28	2.1	31.55	2.6	31.98	32.10	-0.5	21,517	0.00%
2022/03/25	3	31.73	0	0.00	31.80	3	21,349	0.01%
2022/03/24	9.3	31.67	0	0.00	31.80	9.3	21,255	0.04%
2022/03/23	1	31.60	22	31.60	31.70	-21	21,237	-0.10%
2022/03/22	16.3	31.06	1	31.25	31.40	15.3	20,979	0.07%
2022/03/21	3	31.15	3.1	31.16	31.15	-0.1	20,700	0.00%
2022/03/18	8	31.15	16	31.27	31.05	-8	20,610	-0.04%
2022/03/17	4	30.88	8.1	31.25	30.90	-4.1	20,246	-0.02%
2022/03/16	2.1	30.36	198.3	30.36	30.50	-196.2	19,838	-0.99%	大賣/鉅額交易
2022/03/15	0.2	30.05	6.2	30.08	30.10	-5.9	19,599	-0.03%
2022/03/14	1	30.00	0	0.00	30.05	1	19,488	0.01%
2022/03/11	1.6	29.88	2	29.88	29.95	-0.4	19,522	0.00%
2022/03/10	0.5	29.70	14	29.81	29.90	-13.5	19,461	-0.07%
2022/03/09	5.3	29.10	0	0.00	28.80	5.3	19,237	0.03%
2022/03/08	173.2	28.44	219	28.84	28.95	-45.8	19,069	-0.24%	大買/大賣/
2022/03/07	26	29.03	51	29.06	29.20	-25	18,755	-0.13%
2022/03/04	13	29.31	10	29.65	29.70	3	18,877	0.02%
2022/03/03	1.5	29.90	0	0.00	29.95	1.5	18,961	0.01%
2022/03/02	0.1	29.85	0	0.00	29.90	0.1	19,008	0.00%
2022/03/01	15.1	29.85	0.3	29.90	29.80	14.8	18,859	0.08%
2022/02/25	3.3	29.33	19	29.21	29.45	-15.7	19,000	-0.08%
2022/02/24	30.2	29.45	2	29.30	29.60	28.2	18,467	0.15%
2022/02/23	7	30.01	0	0.00	30.00	7	18,052	0.04%
2022/02/22	38	29.88	2	29.80	30.00	36	18,132	0.20%
2022/02/21	21.1	30.15	7	30.20	30.20	14.1	17,846	0.08%
2022/02/18	2	30.45	2.3	30.47	30.35	-0.3	17,825	0.00%
2022/02/17	1.1	30.47	1	30.65	30.50	0.1	17,913	0.00%
2022/02/16	9.4	30.64	6.1	30.65	30.65	3.3	17,857	0.02%
2022/02/15	1.1	30.26	2	30.35	30.25	-0.9	17,736	-0.01%
2022/02/14	1.1	30.16	1	30.15	30.35	0.1	18,057	0.00%
2022/02/11	38.5	30.09	2	30.20	30.40	36.5	18,304	0.20%
2022/02/10	22.1	30.24	2	30.20	30.30	20.1	18,248	0.11%
2022/02/09	170.2	30.20	14	30.26	30.35	156.2	18,159	0.86%	大買/鉅額交易
2022/02/08	424.5	30.18	1	30.00	30.10	423.5	17,802	2.38%	大買/鉅額交易
2022/02/07	25.1	29.57	160	29.62	29.95	-134.9	17,460	-0.77%	大賣/鉅額交易
2022/01/26	13	28.90	5	28.91	29.00	8	16,923	0.05%
2022/01/25	3	28.47	279	28.56	28.85	-276	16,852	-1.64%	大賣/鉅額交易
2022/01/24	271	28.36	1	28.60	28.85	270	16,611	1.63%	大買/鉅額交易
2022/01/21	20	28.67	263.9	28.75	28.85	-243.9	16,652	-1.46%	大賣/鉅額交易
2022/01/20	7.1	28.90	6	28.93	28.95	1.1	16,580	0.01%
2022/01/19	9	29.07	2	29.10	29.00	7	16,539	0.04%
2022/01/18	20	29.38	1.5	29.37	29.20	18.5	16,580	0.11%
2022/01/17	5.4	29.15	4	29.19	29.20	1.4	16,515	0.01%
2022/01/14	14.1	29.42	17.1	29.60	29.50	-3	16,375	-0.02%
2022/01/13	4	29.75	7	29.68	29.90	-3	16,353	-0.02%
2022/01/12	44	29.20	0	0.00	29.40	44	16,038	0.27%
2022/01/11	32.1	29.01	5.6	29.17	29.30	26.5	15,830	0.17%
2022/01/10	49	28.85	6.4	28.90	28.95	42.6	15,589	0.27%
2022/01/07	2.8	28.86	92.4	28.82	28.95	-89.7	15,599	-0.57%
2022/01/06	2	28.48	14.1	28.50	28.55	-12.1	15,267	-0.08%
2022/01/05	0	0.00	12	28.17	28.20	-12	14,964	-0.08%
2022/01/04	2	28.03	4	28.08	28.10	-2	15,078	-0.01%
2022/01/03	1.3	28.15	2.6	28.07	28.00	-1.3	15,109	-0.01%
2021/12/30	0	0.00	12	28.10	28.05	-12	15,184	-0.08%
2021/12/29	2	28.03	8.5	28.02	28.05	-6.5	15,235	-0.04%
2021/12/28	0.1	27.90	31.1	28.00	28.00	-31	15,216	-0.20%
2021/12/27	0	0.00	0.1	28.05	27.95	-0.1	15,232	0.00%
2021/12/24	0	0.00	1.4	27.90	27.95	-1.4	15,526	-0.01%
2021/12/23	12	27.90	1.4	27.90	27.90	10.7	15,713	0.07%
2021/12/22	0.2	27.90	0	0.00	27.90	0.2	15,935	0.00%
2021/12/21	1	27.85	3	27.88	27.95	-2	15,970	-0.01%
2021/12/20	4	27.74	0	0.00	27.80	4	16,105	0.02%
2021/12/17	1	27.90	0	0.00	28.00	1	16,162	0.01%
2021/12/16	17.1	27.71	0.7	27.80	27.85	16.4	16,103	0.10%
2021/12/15	19	27.64	2	27.70	27.70	17	16,649	0.10%
2021/12/14	23	27.72	1	27.60	27.75	22	17,018	0.13%
2021/12/13	24	27.91	0	0.00	27.85	24	17,039	0.14%
2021/12/10	16	27.93	0	0.00	27.95	16	16,974	0.09%
2021/12/09	0	0.00	14	27.98	28.00	-14	17,054	-0.08%
2021/12/08	0	0.00	13	28.00	28.00	-13	17,096	-0.08%
2021/12/07	1	27.70	0	0.00	28.00	1	17,150	0.01%
2021/12/06	1	27.80	2.9	27.90	27.90	-1.9	17,161	-0.01%
2021/12/03	1	27.80	6	27.78	27.85	-5	17,375	-0.03%
2021/12/02	2	27.50	6.1	27.58	27.70	-4.1	17,391	-0.02%
2021/12/01	6.1	27.19	7	27.41	27.55	-0.9	17,536	-0.01%
2021/11/30	6	27.05	0	0.00	26.95	6	17,713	0.03%
2021/11/29	22.1	27.23	1	27.15	27.20	21.1	17,555	0.12%
2021/11/26	9.2	27.52	3	27.52	27.60	6.2	18,159	0.03%
2021/11/25	6	27.80	7	27.86	27.90	-1	19,582	-0.01%
2021/11/24	0	0.00	136.5	27.90	28.00	-136.5	20,638	-0.66%	大賣/鉅額交易
2021/11/23	1	27.30	0.1	27.40	27.40	0.9	21,097	0.00%
2021/11/22	10.4	27.35	2	27.40	27.50	8.4	21,440	0.04%
2021/11/19	1.8	27.69	3.6	27.80	27.65	-1.8	21,606	-0.01%
2021/11/18	4.1	27.90	0	0.00	27.95	4.1	22,181	0.02%
2021/11/17	0.2	27.85	6.1	27.92	27.95	-5.9	22,368	-0.03%
2021/11/16	0	0.00	0.8	27.85	27.90	-0.8	22,525	0.00%
2021/11/15	1.1	27.62	63.8	27.90	27.95	-62.7	22,819	-0.27%
2021/11/12	2.9	27.60	7	27.80	27.60	-4.2	22,868	-0.02%
2021/11/11	0	0.00	18.2	27.70	27.75	-18.2	23,019	-0.08%
2021/11/10	0	0.00	12.2	27.22	27.35	-12.2	22,766	-0.05%
2021/11/09	1	26.85	8	26.85	27.00	-7	22,490	-0.03%
2021/11/08	28	26.90	2.8	26.80	26.90	25.2	22,524	0.11%
2021/11/05	0.1	26.70	0	0.00	26.80	0.1	22,508	0.00%
2021/11/04	5	26.70	0.2	26.75	26.70	4.8	22,650	0.02%
2021/11/03	0.3	26.68	1.1	26.65	26.70	-0.8	22,821	0.00%
2021/11/02	9.1	26.70	9	26.70	26.70	0.1	22,957	0.00%
2021/11/01	0.9	26.65	1	26.80	26.65	-0.1	23,062	0.00%
2021/10/29	1	26.40	0	0.00	26.55	1	23,108	0.00%
2021/10/28	3.1	26.62	0.2	26.65	26.60	2.9	22,959	0.01%
2021/10/27	0.1	26.65	2	26.73	26.75	-1.9	23,112	-0.01%
2021/10/26	0.1	26.60	18.2	26.64	26.65	-18.1	23,197	-0.08%
2021/10/25	8.3	26.38	0.3	26.40	26.35	8	23,185	0.03%
2021/10/22	13.3	26.48	1.8	26.48	26.45	11.5	23,368	0.05%
2021/10/21	0.1	26.45	2	26.45	26.50	-1.9	23,477	-0.01%
2021/10/20	0.2	26.30	3.4	26.26	26.30	-3.2	23,426	-0.01%
2021/10/19	1	26.30	21.6	26.25	26.25	-20.6	23,572	-0.09%
2021/10/18	1	26.20	10.2	26.25	26.20	-9.2	23,748	-0.04%
2021/10/15	0.1	26.20	1.2	26.20	26.20	-1.1	23,849	0.00%
2021/10/14	5.1	26.17	0.3	26.20	26.10	4.8	23,979	0.02%
2021/10/13	0.1	26.15	0.3	26.15	26.15	-0.2	24,116	0.00%
2021/10/12	1	25.90	5.1	25.99	26.15	-4.1	24,346	-0.02%
2021/10/08	7.2	26.04	0.1	26.15	26.00	7.1	24,156	0.03%
2021/10/07	0	0.00	1	26.15	26.25	-1	24,320	0.00%
2021/10/06	0.6	26.05	4.2	26.02	26.05	-3.6	24,491	-0.01%
2021/10/05	8.5	25.90	7	26.00	25.90	1.5	24,529	0.01%
2021/10/04	2	26.05	1.1	26.00	26.00	0.9	24,580	0.00%
2021/10/01	11.7	26.02	55.1	26.00	26.10	-43.4	24,614	-0.18%
2021/09/30	3	26.23	51.7	26.19	26.30	-48.7	24,461	-0.20%
2021/09/29	1	26.20	0	0.00	26.35	1	24,349	0.00%
2021/09/28	1.2	26.32	0	0.00	26.40	1.2	24,262	0.00%
2021/09/27	0	0.00	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	1	26.25	2	26.40	26.30	-1	24,287	0.00%
2021/09/23	0.1	26.20	15	26.08	26.25	-14.9	24,375	-0.06%
2021/09/22	21.4	25.86	1.4	25.96	25.90	20	24,477	0.08%
2021/09/17	0	0.00	0.2	26.40	26.25	-0.2	24,030	0.00%
2021/09/16	0.5	26.35	8	26.35	26.35	-7.5	23,797	-0.03%
2021/09/15	2.1	26.35	0	0.00	26.30	2.1	23,745	0.01%
2021/09/14	2	26.33	8	26.34	26.35	-6	23,843	-0.03%
2021/09/13	6.1	26.20	0.2	26.35	26.30	6	23,811	0.03%
2021/09/10	1.2	26.18	1.1	26.16	26.30	0.1	23,932	0.00%
2021/09/09	0.2	26.25	1	26.25	26.25	-0.9	24,207	0.00%
2021/09/08	4.1	26.18	7	26.23	26.25	-3	24,179	-0.01%
2021/09/07	6.1	26.10	0.2	26.25	26.25	5.9	24,088	0.02%
2021/09/06	6	26.24	0	0.00	26.25	6	23,993	0.03%
2021/09/03	1	26.25	2	26.28	26.30	-1	23,818	0.00%
2021/09/02	5	26.13	24.3	26.09	26.25	-19.3	23,598	-0.08%
2021/09/01	44.7	26.08	23	26.10	26.05	21.7	23,230	0.09%
2021/08/31	68.7	26.11	27	26.17	26.60	41.7	22,507	0.19%
2021/08/30	36.2	27.82	5.8	27.79	27.85	30.4	20,942	0.15%
2021/08/27	33	27.64	169.4	27.51	27.70	-136.4	19,846	-0.69%	大賣/鉅額交易
2021/08/26	7.3	27.34	0.8	27.35	27.40	6.5	19,041	0.03%
2021/08/25	3	27.28	2	27.40	27.35	1	18,798	0.01%
2021/08/24	8.4	27.13	41	27.01	27.30	-32.6	18,566	-0.18%
2021/08/23	8	26.90	61	26.95	26.90	-53	17,996	-0.29%
2021/08/20	4	26.85	14	26.88	26.85	-10	17,928	-0.06%
2021/08/18	1.9	26.87	12	26.98	27.00	-10.1	17,916	-0.06%
2021/08/17	1	26.75	2	26.78	26.95	-1	17,749	-0.01%
2021/08/16	0.5	26.80	10	26.68	26.70	-9.5	17,505	-0.05%
2021/08/13	8.1	26.96	2.2	26.90	26.95	5.9	17,345	0.03%
2021/08/12	4.5	26.95	3.2	27.00	27.00	1.3	17,308	0.01%
2021/08/11	0.3	26.95	5	26.96	27.00	-4.8	17,244	-0.03%
2021/08/10	0	0.00	1	27.00	27.00	-1	17,443	-0.01%
2021/08/06	2	26.85	0.3	26.90	26.85	1.7	18,103	0.01%
2021/08/05	1	26.80	0	0.00	26.90	1	18,629	0.01%
2021/08/02	0	0.00	1	26.90	26.90	-1	20,712	0.00%
2021/07/30	0	0.00	67.3	26.60	26.50	-67.3	20,574	-0.33%
2021/07/29	0.1	26.50	0	0.00	26.60	0.1	20,545	0.00%
2021/07/28	0.2	26.45	2	26.45	26.50	-1.8	20,655	-0.01%
2021/07/27	0.1	26.50	0.5	26.50	26.50	-0.4	21,197	0.00%
2021/07/26	36	26.51	5	26.65	26.50	31	21,430	0.14%
2021/07/23	0	0.00	5	26.55	26.60	-5	21,524	-0.02%
2021/07/22	22.1	26.35	2.6	26.36	26.45	19.5	21,421	0.09%
2021/07/21	10	26.35	0	0.00	26.35	10	21,320	0.05%
2021/07/20	1	26.40	4	26.40	26.40	-3	21,381	-0.01%
2021/07/19	52	26.30	0	0.00	26.40	52	21,433	0.24%
2021/07/16	4.1	26.45	6	26.38	26.50	-1.9	21,724	-0.01%
2021/07/15	16	26.35	18	26.35	26.35	-2	21,674	-0.01%
2021/07/14	0	0.00	1.2	26.26	26.30	-1.2	21,797	-0.01%
2021/07/13	0	26.20	1	26.25	26.25	-1	21,942	0.00%
2021/07/12	0.2	26.25	18	26.26	26.25	-17.8	22,083	-0.08%
2021/07/09	13	26.09	5	26.10	26.20	8	22,478	0.04%
2021/07/08	0	0.00	3	26.18	26.20	-3	22,743	-0.01%
2021/07/07	11	26.10	11	26.10	26.15	0	22,891	0.00%
2021/07/06	1	26.20	0	0.00	26.15	1	23,074	0.00%
2021/07/05	0	0.00	0.2	26.10	26.05	-0.2	23,161	0.00%
2021/07/02	2.2	26.02	29	26.00	26.00	-26.8	23,201	-0.12%
2021/07/01	11.4	26.15	0	0.00	26.00	11.4	23,204	0.05%
2021/06/30	2	26.25	4	26.24	26.30	-2	23,240	-0.01%
2021/06/29	1	26.10	0.2	26.15	26.15	0.8	23,187	0.00%
2021/06/28	2	26.23	6	26.25	26.25	-4	23,308	-0.02%
2021/06/25	1	26.15	105	26.10	26.15	-104	23,499	-0.44%	大賣/鉅額交易
2021/06/24	1.2	25.94	0	0.00	25.95	1.2	23,579	0.01%
2021/06/23	1	25.80	6.3	25.76	25.90	-5.3	23,683	-0.02%
2021/06/22	0	0.00	3	25.47	25.40	-3	23,735	-0.01%
2021/06/21	7.1	25.43	1.1	25.41	25.45	6	23,739	0.03%
2021/06/18	6	25.56	0	0.00	25.50	6	23,754	0.03%
2021/06/17	2.1	25.65	0	0.00	25.65	2.1	23,584	0.01%
2021/06/16	4	25.68	1	25.75	25.60	3	23,962	0.01%
2021/06/15	6	25.73	10.2	25.70	25.75	-4.2	23,927	-0.02%
2021/06/11	2.1	25.75	0	0.00	25.80	2.1	24,103	0.01%
2021/06/09	4	25.74	0	0.00	25.70	4	24,614	0.02%
2021/06/08	1	25.75	0	0.00	25.95	1	24,734	0.00%
2021/06/07	2	25.80	0	0.00	25.90	2	25,064	0.01%
2021/06/04	0	0.00	4	25.91	25.95	-4	25,575	-0.02%
2021/06/03	1	25.90	0	0.00	25.95	1	26,131	0.00%
2021/06/01	6	25.64	5	25.72	25.90	1	26,357	0.00%
2021/05/31	15	25.53	23	25.50	25.55	-8	26,612	-0.03%
2021/05/28	8.2	25.33	0	0.00	25.40	8.2	26,718	0.03%
2021/05/27	4.1	25.35	1	25.35	25.30	3.1	26,841	0.01%
2021/05/26	0	0.00	4	25.58	25.55	-4	27,010	-0.01%
2021/05/25	0.2	25.50	2.1	25.43	25.40	-1.9	27,379	-0.01%
2021/05/24	58	25.30	0	0.00	25.25	58	27,482	0.21%
2021/05/21	4	25.36	0	0.00	25.45	4	27,796	0.01%
2021/05/20	2	25.18	0	0.00	25.25	2	27,902	0.01%
2021/05/19	19	25.49	14	25.48	25.40	5	27,954	0.02%
2021/05/18	5	25.35	6	25.47	25.60	-1	28,091	0.00%
2021/05/17	72.5	24.93	10	24.90	24.95	62.5	28,481	0.22%
2021/05/14	13	25.47	2	25.43	25.55	11	27,862	0.04%
2021/05/13	9.2	25.13	8	25.54	25.35	1.2	27,860	0.00%
2021/05/12	48.7	25.57	67.7	25.75	25.40	-19.1	27,438	-0.07%
2021/05/11	15	26.43	29	26.61	26.25	-14	26,033	-0.05%
2021/05/10	3	26.70	4	26.79	26.80	-1	25,839	0.00%
2021/05/07	4	26.54	1	26.60	26.65	3	26,540	0.01%
2021/05/06	2.1	26.50	15	26.60	26.60	-12.9	26,979	-0.05%
2021/05/05	3	26.15	0	0.00	26.30	3	27,096	0.01%
2021/05/04	40	26.15	26	26.31	26.25	14	27,266	0.05%
2021/05/03	46	26.66	0	0.00	26.60	46	26,904	0.17%
2021/04/29	14	26.81	5	26.80	26.95	9	27,035	0.03%
2021/04/28	12.5	26.89	4	26.90	26.95	8.5	27,148	0.03%
2021/04/27	6	26.89	0.3	26.95	27.00	5.7	27,701	0.02%
2021/04/26	20.2	26.95	8	26.93	27.00	12.2	27,763	0.04%
2021/04/23	6	26.66	21	26.65	26.80	-15	27,879	-0.05%
2021/04/22	11.5	26.84	2	26.85	26.85	9.5	27,868	0.03%
2021/04/21	6	27.03	10	27.05	27.00	-4	27,647	-0.01%
2021/04/20	9	27.09	4.2	27.09	27.20	4.8	27,540	0.02%
2021/04/19	7	27.14	10.8	27.17	27.25	-3.8	27,496	-0.01%
2021/04/16	7.2	26.81	3.1	26.80	26.95	4.1	27,294	0.01%
2021/04/15	1.2	26.79	28.1	26.78	26.90	-26.9	27,286	-0.10%
2021/04/14	3.3	26.30	32	26.32	26.35	-28.7	26,924	-0.11%
2021/04/13	15	26.22	4	26.23	26.25	11	26,728	0.04%
2021/04/12	30	26.10	0	0.00	26.20	30	26,557	0.11%
2021/04/09	7	26.16	12	26.19	26.15	-5	26,466	-0.02%
2021/04/08	1	26.15	2	26.13	26.20	-1	26,487	0.00%
2021/04/07	1	26.15	2	26.15	26.15	-1	26,720	0.00%
2021/04/06	13	26.12	4.1	26.13	26.10	8.9	26,731	0.03%
2021/04/01	3.4	26.07	2	26.08	26.10	1.4	26,703	0.01%
2021/03/31	9	26.11	7.2	26.10	26.10	1.8	26,666	0.01%
2021/03/30	5.4	26.14	6	26.11	26.20	-0.6	26,416	0.00%
2021/03/29	7	26.24	25	26.25	26.20	-18	26,210	-0.07%
2021/03/26	3	26.10	2	26.15	26.20	1	26,057	0.00%
2021/03/25	1	26.00	1	26.00	26.05	0	25,970	0.00%
2021/03/24	3	25.97	5	25.95	26.00	-2	25,933	-0.01%
2021/03/23	1.1	25.91	0	0.00	25.90	1.1	26,008	0.00%
2021/03/22	17.1	25.95	13	25.91	25.95	4.1	25,951	0.02%
2021/03/19	57.1	25.93	3	25.90	26.05	54.1	26,046	0.21%
2021/03/18	5	26.09	1.1	26.10	26.10	3.9	25,737	0.02%
2021/03/17	4.5	26.11	2	26.10	26.00	2.5	25,731	0.01%
2021/03/16	5.1	26.15	5	26.18	26.20	0.1	25,656	0.00%
2021/03/15	5.1	25.99	3.6	26.04	26.10	1.5	25,622	0.01%
2021/03/12	4	25.88	1	25.95	25.95	3	25,843	0.01%
2021/03/11	39.1	26.07	17.9	26.07	25.90	21.2	25,925	0.08%
2021/03/10	30.1	25.99	15	25.96	26.00	15.1	25,775	0.06%
2021/03/09	5.1	25.43	83	25.47	25.70	-77.9	25,339	-0.31%
2021/03/08	3.1	25.22	2	25.23	25.15	1.1	25,064	0.00%
2021/03/05	0.1	25.10	1	25.10	25.05	-0.9	25,058	0.00%
2021/03/04	10.1	25.02	0	0.00	25.10	10.1	25,593	0.04%
2021/03/03	2.1	25.23	0	0.00	25.25	2.1	25,461	0.01%
2021/03/02	5	25.33	0	0.00	25.15	5	25,283	0.02%
2021/02/26	14.3	25.36	8	25.45	25.25	6.3	25,295	0.02%
2021/02/25	11	25.67	10.3	25.70	25.75	0.8	24,685	0.00%
2021/02/24	0.6	25.45	15	25.42	25.35	-14.4	24,484	-0.06%
2021/02/23	1.2	25.04	8	25.01	25.25	-6.8	24,729	-0.03%
2021/02/22	5.3	24.91	0	0.00	24.85	5.3	24,809	0.02%
2021/02/19	4	24.79	41.3	24.80	24.90	-37.3	25,091	-0.15%
2021/02/18	5	24.90	4	24.96	24.90	1	25,108	0.00%
2021/02/17	14.4	24.68	27.1	24.61	24.70	-12.7	25,169	-0.05%
2021/02/05	2.8	24.03	6	24.09	24.10	-3.2	24,668	-0.01%
2021/02/04	1.1	24.05	7	24.01	24.00	-5.9	24,738	-0.02%
2021/02/03	21.1	24.01	41	24.05	23.95	-19.9	25,528	-0.08%
2021/02/02	2.3	24.16	4	24.15	24.10	-1.8	25,657	-0.01%
2021/02/01	6.1	23.84	1	23.80	23.90	5.1	25,792	0.02%
2021/01/29	30.8	23.82	1	23.80	23.60	29.8	25,749	0.12%
2021/01/28	18.1	24.01	0.2	24.10	24.00	17.9	24,919	0.07%
2021/01/27	3	24.22	1	24.25	24.20	2	24,495	0.01%
2021/01/26	35.4	24.16	3	24.20	24.10	32.4	24,330	0.13%
2021/01/25	11.6	24.22	2.4	24.23	24.25	9.2	24,011	0.04%
2021/01/22	40	24.32	0	0.00	24.30	40	24,061	0.17%
2021/01/21	36	24.54	0	0.00	24.50	36	23,998	0.15%
2021/01/20	97.1	24.71	1	24.65	24.55	96.1	23,734	0.40%
2021/01/19	6	24.89	0	0.00	24.90	6	23,204	0.03%
2021/01/18	3.2	24.90	0	0.00	24.90	3.2	23,246	0.01%
2021/01/15	6.1	25.08	1.1	25.06	25.00	5	23,093	0.02%
2021/01/14	3	25.22	0	0.00	25.20	3	23,056	0.01%
2021/01/13	0.1	25.30	3	25.33	25.30	-2.9	23,141	-0.01%
2021/01/12	4	25.26	1	25.30	25.30	3	23,295	0.01%
2021/01/11	3	25.42	3	25.35	25.50	0	23,462	0.00%
2021/01/08	3	25.27	1.1	25.12	25.50	1.9	23,573	0.01%
2021/01/07	0	0.00	10	25.20	25.20	-10	23,465	-0.04%
2021/01/06	6.3	25.22	1	25.15	25.20	5.3	23,392	0.02%
2021/01/04	1	25.35	3	25.40	25.35	-2	23,389	-0.01%
2020/12/31	9.1	25.50	2.1	25.40	25.55	7	23,478	0.03%
2020/12/30	1	25.55	4	25.58	25.70	-3	23,358	-0.01%
2020/12/29	3	24.90	4	24.96	25.00	-1	23,076	0.00%
2020/12/28	3	24.95	5	24.95	24.95	-2	23,218	-0.01%
2020/12/25	2	24.98	0	0.00	25.00	2	23,198	0.01%
2020/12/23	0.2	25.10	0	0.00	24.95	0.2	23,360	0.00%
2020/12/22	4	25.09	0	0.00	25.00	4	23,614	0.02%
2020/12/21	0	0.00	1	25.25	25.30	-1	24,413	0.00%
2020/12/18	3	25.20	7	25.35	25.15	-4	24,630	-0.02%
2020/12/17	2	25.23	2	25.33	25.30	0	25,044	0.00%
2020/12/16	2	25.15	81	25.15	25.25	-79	25,276	-0.31%
2020/12/15	11	24.87	4	24.87	24.85	7	25,416	0.03%
2020/12/14	24	25.01	0	0.00	25.00	24	25,176	0.10%
2020/12/11	2	25.15	0	0.00	25.10	2	25,001	0.01%
2020/12/10	5	25.05	2	25.00	25.00	3	24,867	0.01%
2020/12/09	3	25.05	5.1	25.04	25.10	-2.1	24,773	-0.01%
2020/12/08	40.2	24.97	2	24.95	25.05	38.2	24,550	0.16%
2020/12/07	29.2	25.19	10	25.20	25.15	19.2	24,111	0.08%
2020/12/04	3	25.32	3	25.35	25.40	0	24,198	0.00%
2020/12/03	11	25.27	3.2	25.22	25.25	7.8	24,136	0.03%
2020/12/02	69.2	25.17	3.2	25.15	25.30	66	24,269	0.27%
2020/12/01	11	25.23	4	25.25	25.30	7	24,275	0.03%
2020/11/30	13.7	25.40	1	25.45	25.15	12.7	24,224	0.05%
2020/11/27	15	25.42	0	0.00	25.45	15	24,017	0.06%
2020/11/26	6	25.53	3	25.48	25.55	3	24,056	0.01%
2020/11/25	29	25.53	0	0.00	25.40	29	24,236	0.12%
2020/11/24	27	25.63	2	25.60	25.75	25	24,014	0.10%
2020/11/23	0	0.00	8.3	25.61	25.60	-8.3	23,973	-0.03%
2020/11/20	31.1	25.34	0	0.00	25.35	31.1	23,919	0.13%
2020/11/19	12.2	25.56	0	0.00	25.65	12.2	23,463	0.05%
2020/11/18	13.9	25.84	0	0.00	25.85	13.9	23,071	0.06%
2020/11/17	0	0.00	4	26.03	26.10	-4	22,736	-0.02%
2020/11/16	4	26.13	2	26.10	26.15	2	23,108	0.01%
2020/11/13	1	25.95	8	26.01	26.10	-7	23,188	-0.03%
2020/11/12	15	26.10	14	26.23	26.15	1	23,264	0.00%
2020/11/11	16	26.30	26.2	26.38	26.50	-10.2	23,204	-0.04%
2020/11/10	1	25.65	6	25.79	25.80	-5	22,260	-0.02%
2020/11/09	0.6	25.40	3	25.43	25.45	-2.4	21,970	-0.01%
2020/11/06	5.4	25.13	2	25.05	25.30	3.4	21,709	0.02%
2020/11/05	2	25.05	1.1	25.00	25.05	0.9	21,637	0.00%
2020/11/04	7.1	24.92	2.6	24.99	24.85	4.6	21,638	0.02%
2020/11/03	0.8	24.85	13	24.76	24.90	-12.2	21,556	-0.06%
2020/11/02	8	24.34	0	0.00	24.60	8	21,661	0.04%
2020/10/30	29	24.27	0	0.00	24.30	29	21,827	0.13%
2020/10/29	20	24.44	0	0.00	24.35	20	21,638	0.09%
2020/10/28	23.1	24.65	1	24.65	24.70	22.1	21,705	0.10%
2020/10/27	54.3	24.76	4.3	24.74	24.75	49.9	21,812	0.23%
2020/10/26	3	24.85	0	0.00	24.95	3	22,009	0.01%
2020/10/23	3	24.82	0	0.00	24.75	3	22,506	0.01%
2020/10/22	5	24.61	0	0.00	24.80	5	25,008	0.02%
2020/10/21	23	24.55	0	0.00	24.50	23	26,046	0.09%
2020/10/20	5	24.61	12	24.62	24.70	-7	26,460	-0.03%
2020/10/19	29	24.85	0	0.00	24.75	29	26,540	0.11%
2020/10/16	12	24.91	0.1	25.00	24.90	11.9	26,756	0.04%
2020/10/15	10.2	24.99	1	25.05	25.05	9.2	26,830	0.03%
2020/10/14	3	25.12	0.2	25.25	25.15	2.8	26,846	0.01%
2020/10/13	4.1	25.19	0	0.00	25.15	4.1	27,029	0.02%
2020/10/12	5	25.26	8.3	25.28	25.35	-3.3	27,217	-0.01%
2020/10/08	36	25.31	1	25.30	25.35	35	27,219	0.13%
2020/10/07	1	25.65	0	0.00	25.60	1	27,207	0.00%
2020/10/06	0.4	25.85	2	25.70	25.75	-1.6	27,617	-0.01%
2020/10/05	4	25.49	0	0.00	25.45	4	27,813	0.01%
2020/09/30	5	25.72	0	0.00	25.60	5	27,790	0.02%
2020/09/29	1	25.75	0	0.00	25.80	1	27,958	0.00%
2020/09/28	22	25.71	13	25.89	25.90	9	28,192	0.03%
2020/09/25	25.3	25.33	0	0.00	25.30	25.3	28,384	0.09%
2020/09/24	99.2	24.98	13.2	25.13	24.90	86	28,287	0.30%
2020/09/23	24	25.58	0	0.00	25.55	24	27,546	0.09%
2020/09/22	32.1	25.69	2	25.70	25.60	30.1	27,331	0.11%
2020/09/21	36	26.21	30.8	26.07	26.05	5.2	27,043	0.02%
2020/09/18	6	26.45	1	26.55	26.40	5	26,918	0.02%
2020/09/17	18	26.51	0	0.00	26.60	18	26,755	0.07%
2020/09/16	2	26.63	0.6	26.70	26.70	1.4	26,831	0.01%
2020/09/15	2	26.58	6	26.58	26.60	-4	26,935	-0.01%
2020/09/14	1	26.55	0.5	26.70	26.60	0.5	27,256	0.00%
2020/09/11	2	26.60	1	26.60	26.70	1	27,304	0.00%
2020/09/10	1	26.60	41	26.55	26.70	-40	27,557	-0.15%
2020/09/09	30.8	26.38	0	0.00	26.60	30.8	27,873	0.11%
2020/09/08	4	26.58	59	26.59	26.60	-55	27,947	-0.20%
2020/09/07	1	26.50	5	26.59	26.70	-4	28,718	-0.01%
2020/09/04	4	26.68	0.4	26.80	26.65	3.6	29,062	0.01%
2020/09/03	7.2	26.80	1	26.75	26.85	6.2	29,103	0.02%
2020/09/02	15.2	26.87	0	0.00	26.90	15.2	29,261	0.05%
2020/09/01	6.6	27.08	2	27.00	27.20	4.6	29,059	0.02%
2020/08/31	2.6	27.19	0	0.00	27.20	2.6	29,157	0.01%
2020/08/28	1.6	27.30	0.2	27.30	27.20	1.4	29,474	0.00%
2020/08/27	0.5	27.30	1.1	27.21	27.20	-0.6	29,939	0.00%
2020/08/26	0.4	27.35	1.2	27.35	27.35	-0.8	30,396	0.00%
2020/08/25	0	0.00	1	27.30	27.25	-1	30,506	0.00%
2020/08/24	4	27.11	0	0.00	27.05	4	31,756	0.01%
2020/08/20	6	27.10	1.5	27.10	27.05	4.5	32,276	0.01%
2020/08/19	33	27.75	4	27.86	27.55	29	32,031	0.09%
2020/08/18	3	27.28	6	27.33	27.50	-3	31,835	-0.01%
2020/08/17	5	27.10	9	27.04	27.10	-4	32,140	-0.01%
2020/08/14	2	26.85	0	0.00	26.95	2	32,209	0.01%
2020/08/13	2	26.93	8	27.01	27.00	-6	32,374	-0.02%
2020/08/12	2.9	26.88	0	0.00	26.85	2.9	32,598	0.01%
2020/08/11	10	26.85	6	26.95	26.85	4	32,816	0.01%
2020/08/10	6	26.89	0	0.00	26.85	6	32,858	0.02%
2020/08/07	3	26.92	0	0.00	26.90	3	32,913	0.01%
2020/08/06	3	26.93	6	27.00	27.00	-3	33,007	-0.01%
2020/08/05	6	26.93	3	26.92	26.90	3	33,092	0.01%
2020/08/04	0.2	27.20	2	27.00	27.10	-1.8	33,189	-0.01%
2020/08/03	20	26.87	2	26.85	26.80	18	33,177	0.05%
2020/07/31	10	27.15	0	0.00	27.10	10	32,897	0.03%
2020/07/30	14	27.16	27	27.10	27.25	-13	32,868	-0.04%
2020/07/29	22	27.31	10	27.46	27.20	12	32,705	0.04%
2020/07/28	50.1	26.58	159	26.32	26.95	-108.9	32,413	-0.34%	大賣/鉅額交易
2020/07/27	28	28.94	75	28.92	28.95	-47	30,383	-0.15%
2020/07/24	16	28.95	0	0.00	28.95	16	29,551	0.05%
2020/07/23	9	29.11	5	29.10	29.10	4	29,042	0.01%
2020/07/22	1	29.15	34.7	29.05	29.20	-33.7	28,988	-0.12%
2020/07/21	1	29.20	15	29.23	29.25	-14	28,612	-0.05%
2020/07/20	10	29.20	8	29.21	29.25	2	28,624	0.01%
2020/07/17	5	29.19	17	29.09	29.15	-12	28,770	-0.04%
2020/07/16	0.2	29.00	2	28.95	28.95	-1.8	29,162	-0.01%
2020/07/15	11	28.89	1	28.90	28.85	10	29,174	0.03%
2020/07/14	10	28.90	0	0.00	28.80	10	29,484	0.03%
2020/07/13	4	28.50	7	28.81	28.80	-3	29,705	-0.01%
2020/07/10	4	28.08	6	28.10	28.30	-2	29,897	-0.01%
2020/07/08	2	28.35	4	28.35	28.45	-2	30,544	-0.01%
2020/07/07	5	28.20	4	28.25	28.30	1	30,728	0.00%
2020/07/06	10	28.30	7	28.36	28.40	3	31,080	0.01%
2020/07/03	1	28.10	0	0.00	28.10	1	31,273	0.00%
2020/07/02	5.7	28.01	6	28.05	28.05	-0.3	31,621	0.00%
2020/07/01	2.6	28.01	1	27.95	28.00	1.6	32,269	0.00%
2020/06/30	18	27.80	0	0.00	27.80	18	32,596	0.06%
2020/06/29	14	27.78	0	0.00	27.80	14	32,870	0.04%
2020/06/23	0.1	28.00	5	27.95	27.95	-4.9	34,143	-0.01%
2020/06/22	2	27.73	0	0.00	27.80	2	34,936	0.01%
2020/06/19	18	27.82	1	27.90	27.80	17	36,670	0.05%
2020/06/18	3	27.97	1	27.95	28.00	2	37,548	0.01%
2020/06/17	5	27.95	15	27.92	28.05	-10	38,448	-0.03%
2020/06/16	0	0.00	13.4	28.15	28.05	-13.4	41,134	-0.03%
2020/06/15	27	27.58	9	27.72	27.50	18	44,287	0.04%
2020/06/12	22	27.59	4	27.49	27.65	18	46,443	0.04%
2020/06/11	15	28.25	3	28.22	28.00	12	48,087	0.02%
2020/06/10	2	28.23	6	28.27	28.35	-4	48,827	-0.01%
2020/06/09	2	28.15	23	28.09	28.20	-21	50,493	-0.04%
2020/06/08	0	0.00	47	28.10	28.10	-47	52,153	-0.09%
2020/06/05	34	28.00	10	28.00	28.00	24	52,394	0.05%
2020/06/04	5	27.93	11	27.95	28.10	-6	52,914	-0.01%
2020/06/03	61.7	27.96	13.5	28.07	28.20	48.2	53,442	0.09%
2020/06/02	23	27.50	40	27.47	27.55	-17	53,144	-0.03%
2020/06/01	1.6	27.05	21	27.10	27.05	-19.5	52,883	-0.04%
2020/05/29	2	26.65	3	26.82	26.65	-1	52,809	0.00%
2020/05/28	14	26.83	3	26.75	26.80	11	51,720	0.02%
2020/05/27	4	26.93	0	0.00	26.95	4	51,943	0.01%
2020/05/26	9	27.03	0	0.00	26.90	9	52,311	0.02%
2020/05/25	3.1	26.69	11.2	26.65	26.85	-8.1	52,400	-0.02%
2020/05/22	30	26.84	0	0.00	26.75	30	52,542	0.06%
2020/05/21	13	27.00	2	27.05	27.00	11	52,286	0.02%
2020/05/20	19	26.97	0	0.00	27.00	19	52,172	0.04%
2020/05/19	9	26.94	0	0.00	26.90	9	52,337	0.02%
2020/05/18	7	26.84	11.2	26.85	26.80	-4.2	52,591	-0.01%
2020/05/15	56	26.99	69	26.99	26.95	-13	52,388	-0.02%
2020/05/14	6	26.90	0	0.00	26.90	6	52,322	0.01%
2020/05/13	0	0.00	25	27.10	27.15	-25	52,245	-0.05%
2020/05/12	29	26.93	0	0.00	26.85	29	52,304	0.06%
2020/05/11	7	27.08	5	27.13	27.05	2	52,086	0.00%
2020/05/08	6	26.88	2	26.85	26.85	4	51,777	0.01%
2020/05/07	9	26.84	0	0.00	26.80	9	51,779	0.02%
2020/05/06	2	26.75	10	26.80	26.85	-8	51,838	-0.02%
2020/05/05	4	26.83	10	26.90	26.85	-6	51,890	-0.01%
2020/05/04	22.6	26.87	27.3	26.82	26.80	-4.7	52,065	-0.01%
2020/04/30	8	27.15	10	27.25	27.30	-2	51,954	0.00%
2020/04/29	8	26.69	39	26.71	26.75	-31	51,951	-0.06%
2020/04/28	13	26.31	11	26.39	26.40	2	52,197	0.00%
2020/04/27	3.1	26.17	7	26.11	26.20	-3.9	53,523	-0.01%
2020/04/24	2	25.68	0.1	25.80	25.70	1.9	53,499	0.00%
2020/04/23	6	25.58	2	25.70	25.50	4	53,577	0.01%
2020/04/22	26	25.32	37	25.25	25.35	-11	53,322	-0.02%
2020/04/21	44	25.68	7	25.56	25.60	37	53,060	0.07%
2020/04/20	13.7	26.25	18	26.15	26.20	-4.3	52,741	-0.01%
2020/04/17	19	26.59	17	26.62	26.30	2	52,728	0.00%
2020/04/16	15	26.33	141	26.40	26.40	-126	52,423	-0.24%	大賣/鉅額交易
2020/04/15	65	26.59	105	26.55	26.65	-40	52,003	-0.08%	大賣/
2020/04/14	18	25.76	16	25.81	26.05	2	51,453	0.00%
2020/04/13	25	25.67	2.1	25.51	25.50	22.9	50,789	0.05%
2020/04/10	3	25.68	5	25.83	25.85	-2	50,395	0.00%
2020/04/09	9	25.56	7	25.37	25.50	2	50,027	0.00%
2020/04/08	8	24.91	4	24.91	25.00	4	49,387	0.01%
2020/04/07	27	24.47	67.3	24.55	24.60	-40.3	48,829	-0.08%
2020/04/06	17	24.01	22	23.97	24.25	-5	48,303	-0.01%
2020/04/01	15	24.27	0	0.00	24.25	15	47,488	0.03%
2020/03/31	13	24.48	18	24.30	24.25	-5	47,045	-0.01%
2020/03/30	10	24.00	14	23.84	24.10	-4	46,440	-0.01%
2020/03/27	18.1	24.43	199	24.37	24.20	-180.9	45,793	-0.39%	大賣/鉅額交易
2020/03/26	60.8	23.91	42	23.82	24.10	18.8	44,854	0.04%
2020/03/25	156	24.40	56.4	24.20	24.20	99.6	44,137	0.23%	大買/
2020/03/24	128	22.90	74	22.84	22.55	54	42,342	0.13%	大買/
2020/03/23	111.8	20.70	10	20.75	21.20	101.8	41,251	0.25%	大買/鉅額交易
2020/03/20	239	21.16	22	21.48	22.00	217	40,385	0.54%	大買/鉅額交易
2020/03/19	120	20.27	146.8	20.20	20.00	-26.8	37,521	-0.07%	大買/大賣/
2020/03/18	284.9	22.79	387	22.90	22.20	-102.1	34,172	-0.30%	大買/大賣/鉅額交易
2020/03/17	292.7	23.66	211.7	23.98	23.55	80.9	31,722	0.26%	大買/大賣/
2020/03/16	247.5	25.80	41.1	25.50	25.20	206.4	29,142	0.71%	大買/鉅額交易
2020/03/13	157.1	25.36	75	25.60	26.50	82.1	27,814	0.30%	大買/
2020/03/12	132	27.36	34	27.16	27.05	98	25,814	0.38%	大買/
2020/03/11	31	27.91	1	28.05	27.80	30	23,779	0.13%
2020/03/10	47	27.88	14.3	27.79	28.00	32.7	23,290	0.14%
2020/03/09	45.2	28.29	0	0.00	28.15	45.2	22,550	0.20%
2020/03/06	29	29.03	5	29.30	29.10	24	21,517	0.11%
2020/03/05	5.2	29.40	8	29.31	29.50	-2.8	21,338	-0.01%
2020/03/04	4.2	28.70	5	29.00	29.00	-0.8	21,176	0.00%
2020/03/03	10	29.02	2	28.95	28.80	8	20,984	0.04%
2020/03/02	29.3	28.62	190	28.54	28.65	-160.7	20,932	-0.77%	大賣/鉅額交易
2020/02/27	196.4	29.20	1	29.20	29.05	195.4	20,703	0.94%	大買/鉅額交易
2020/02/26	85.2	29.32	8	29.38	29.30	77.2	20,238	0.38%
2020/02/25	13.1	29.25	0.1	29.65	29.55	13	19,898	0.07%
2020/02/24	19	29.59	0	0.00	29.50	19	19,823	0.10%
2020/02/21	34	29.94	2	29.85	29.85	32	19,619	0.16%
2020/02/20	155	30.06	65	30.02	30.00	90	19,522	0.46%	大買/
2020/02/19	54	29.58	48	29.75	29.85	6	19,144	0.03%
2020/02/18	1	29.00	5	29.03	29.10	-4	18,671	-0.02%
2020/02/17	12	28.90	2	28.90	29.00	10	18,647	0.05%
2020/02/14	12	28.92	0	0.00	28.90	12	18,642	0.06%
2020/02/13	36	28.96	0	0.00	29.00	36	18,620	0.19%
2020/02/12	2	28.78	0	0.00	28.75	2	18,683	0.01%
2020/02/11	2	28.75	20	28.75	28.75	-18	18,687	-0.10%
2020/02/10	3	28.63	0	0.00	28.70	3	18,861	0.02%
2020/02/07	6	28.76	0	0.00	28.70	6	18,737	0.03%
2020/02/06	0	0.00	2	29.10	29.10	-2	18,665	-0.01%
2020/02/05	2	28.93	8.1	28.72	28.85	-6.1	18,499	-0.03%
2020/02/04	6	28.51	1	28.60	28.65	5	18,357	0.03%
2020/02/03	14	27.29	18	27.75	28.05	-4	18,545	-0.02%
2020/01/31	7	28.21	15	28.45	28.10	-8	18,420	-0.04%
2020/01/30	30	28.29	52	28.19	28.10	-22	17,785	-0.12%
2020/01/20	6.1	29.27	0	0.00	29.30	6.1	16,237	0.04%
2020/01/17	5	28.80	62	28.99	29.00	-57	15,991	-0.36%
2020/01/16	5	28.75	0	0.00	28.85	5	15,868	0.03%
2020/01/15	11.2	28.59	0	0.00	28.60	11.2	15,794	0.07%
2020/01/14	23	28.57	0	0.00	28.65	23	15,721	0.15%
2020/01/13	35	28.50	7	28.32	28.55	28	15,440	0.18%
2020/01/10	1	28.10	3	28.08	28.10	-2	15,239	-0.01%
2020/01/09	1	27.90	11	27.88	27.90	-10	15,069	-0.07%
2020/01/08	5	27.72	1	27.75	27.70	4	15,230	0.03%
2020/01/07	33	27.75	1	27.80	27.80	32	15,216	0.21%
2020/01/06	83	27.80	2.1	27.80	27.80	80.9	15,294	0.53%
2020/01/03	1	27.95	0.3	28.00	28.00	0.7	15,410	0.00%
2020/01/02	0	0.00	1	27.85	27.95	-1	15,482	-0.01%
2019/12/31	3	27.90	1	27.95	27.90	2	15,445	0.01%
2019/12/30	13	27.98	0	0.00	28.00	13	15,516	0.08%
2019/12/27	2	27.95	2	27.95	27.95	0	15,529	0.00%
2019/12/26	0	0.00	0.4	27.90	27.85	-0.4	15,592	0.00%
2019/12/24	0.1	27.90	11	27.85	27.90	-10.9	15,911	-0.07%
2019/12/23	0	0.00	3	27.77	27.90	-3	15,950	-0.02%
2019/12/20	1	27.75	1	27.80	27.75	0	15,979	0.00%
2019/12/19	6	27.74	0.9	27.75	27.75	5.1	15,914	0.03%
2019/12/18	0	0.00	5.9	27.85	27.85	-5.9	15,907	-0.04%
2019/12/17	0	0.00	9.1	27.73	27.75	-9.1	16,078	-0.06%
2019/12/16	5	27.61	258	27.70	27.60	-253	16,049	-1.58%	大賣/鉅額交易
2019/12/13	258	27.50	0	0.00	27.55	258	16,073	1.61%	大買/鉅額交易
2019/12/12	0	0.00	8.5	27.49	27.40	-8.5	16,057	-0.05%
2019/12/11	0	0.00	0.6	27.40	27.30	-0.6	16,098	0.00%
2019/12/09	1	27.25	0	0.00	27.25	1	16,537	0.01%
2019/12/06	2	27.18	0	0.00	27.15	2	17,030	0.01%
2019/12/05	1	27.20	1.2	27.21	27.15	-0.2	17,289	0.00%
2019/12/04	13	27.16	0	0.00	27.25	13	17,203	0.08%
2019/12/03	0	0.00	149	27.35	27.35	-149	17,190	-0.87%	大賣/鉅額交易
2019/12/02	2	27.05	0	0.00	27.25	2	17,201	0.01%
2019/11/29	25	27.06	3	27.10	27.05	22	17,281	0.13%
2019/11/28	1	27.20	6	27.20	27.15	-5	17,242	-0.03%
2019/11/27	2	27.20	0	0.00	27.30	2	17,356	0.01%
2019/11/26	0	0.00	79	27.35	27.20	-79	17,278	-0.46%
2019/11/25	85.1	27.15	0	0.00	27.15	85.1	16,797	0.51%
2019/11/22	12	27.20	0	0.00	27.30	12	16,888	0.07%
2019/11/21	4	27.25	0	0.00	27.35	4	16,943	0.02%
2019/11/20	7	27.40	2	27.55	27.55	5	16,831	0.03%
2019/11/15	6.2	27.32	3.3	27.30	27.25	2.9	17,072	0.02%
2019/11/14	24	27.13	0	0.00	27.05	24	17,235	0.14%
2019/11/13	3	27.20	0.2	27.25	27.15	2.8	17,353	0.02%
2019/11/12	7	27.24	6	27.25	27.25	1	17,339	0.01%
2019/11/11	2	27.28	30	27.30	27.30	-28	17,327	-0.16%
2019/11/08	7	27.68	20	27.70	27.60	-13	17,195	-0.08%
2019/11/07	17	27.67	1	27.65	27.60	16	17,273	0.09%
2019/11/05	1	27.85	18	27.81	27.90	-17	17,289	-0.10%
2019/11/04	0	0.00	6	27.56	27.75	-6	17,563	-0.03%
2019/11/01	5	27.25	1.1	27.50	27.50	3.9	17,925	0.02%
2019/10/31	22.2	27.74	5.2	27.80	27.55	17	18,214	0.09%
2019/10/30	17	27.36	8	27.44	27.40	9	18,214	0.05%
2019/10/29	5.7	26.86	2	26.85	26.90	3.7	18,010	0.02%
2019/10/25	1	26.65	0	0.00	26.70	1	18,649	0.01%
2019/10/24	0.1	26.70	1	26.60	26.70	-0.9	19,125	0.00%
2019/10/23	6	26.50	0	0.00	26.35	6	20,671	0.03%
2019/10/22	5	26.45	2	26.50	26.55	3	21,359	0.01%
2019/10/21	10	26.30	0	0.00	26.30	10	21,715	0.05%
2019/10/18	10	26.35	0	0.00	26.40	10	22,047	0.05%
2019/10/17	2.3	26.38	0	0.00	26.35	2.3	22,112	0.01%
2019/10/16	1	26.45	1	26.50	26.40	0	22,101	0.00%
2019/10/15	1.2	26.29	0	0.00	26.40	1.2	22,027	0.01%
2019/10/09	18	26.23	1	26.25	26.25	17	22,129	0.08%
2019/10/08	4	26.50	1	26.45	26.30	3	22,168	0.01%
2019/10/07	5	26.20	1	26.30	26.25	4	22,494	0.02%
2019/10/04	6	26.18	2	26.23	26.15	4	22,638	0.02%
2019/10/03	2.2	26.21	1	26.15	26.20	1.2	22,613	0.01%
2019/10/02	0	0.00	1	26.40	26.40	-1	22,580	0.00%
2019/10/01	1	26.50	100	26.34	26.50	-99	22,573	-0.44%
2019/09/27	6	26.28	0	0.00	26.25	6	22,506	0.03%
2019/09/26	6	26.45	0	0.00	26.40	6	22,495	0.03%
2019/09/25	4	26.60	1.5	26.62	26.55	2.5	22,583	0.01%
2019/09/24	5.3	26.67	6.8	26.67	26.75	-1.4	22,930	-0.01%
2019/09/23	26	26.66	1	26.75	26.60	25	23,043	0.11%
2019/09/20	0	0.00	5	26.60	26.80	-5	23,223	-0.02%
2019/09/18	23	26.38	2	26.58	26.60	21	22,929	0.09%
2019/09/17	5	26.23	0	0.00	26.35	5	22,955	0.02%
2019/09/16	2	26.30	75.3	26.45	26.35	-73.3	23,115	-0.32%
2019/09/12	73	26.45	72.1	26.60	26.40	0.9	23,217	0.00%
2019/09/11	72	26.40	80	26.65	26.55	-8	23,404	-0.03%
2019/09/10	0	0.00	11.1	26.36	26.50	-11.1	23,314	-0.05%
2019/09/09	2	25.93	0	0.00	25.95	2	23,108	0.01%
2019/09/06	0	0.00	0	25.55	25.50	0	23,148	0.00%
2019/09/04	75	25.30	0	0.00	25.30	75	25,069	0.30%
2019/09/03	1	25.70	0.7	25.60	25.50	0.3	26,001	0.00%
2019/09/02	1	25.40	0	0.00	25.40	1	26,062	0.00%
2019/08/30	0	0.00	38	25.10	25.25	-38	26,219	-0.14%
2019/08/29	2.3	24.88	0	0.00	24.95	2.3	26,212	0.01%
2019/08/28	49	24.95	0	0.00	24.95	49	26,278	0.19%
2019/08/27	0.1	25.00	0	0.00	24.90	0.1	26,610	0.00%
2019/08/26	0.4	24.95	108	24.79	24.75	-107.6	26,731	-0.40%	大賣/鉅額交易
2019/08/23	36	24.80	0	0.00	24.95	36	27,028	0.13%
2019/08/22	85.1	24.94	0	0.00	24.85	85.1	27,080	0.31%
2019/08/21	4.7	25.06	0	0.00	25.00	4.7	27,472	0.02%
2019/08/20	0.1	25.40	194	25.45	25.25	-193.9	27,503	-0.70%	大賣/鉅額交易
2019/08/19	20	25.45	1.2	25.38	25.40	18.8	27,585	0.07%
2019/08/16	194	25.10	0	0.00	25.10	194	27,509	0.71%	大買/鉅額交易
2019/08/15	3	24.90	0	0.00	24.95	3	27,574	0.01%
2019/08/14	1.4	25.13	0	0.00	25.05	1.4	28,148	0.00%
2019/08/13	2.4	25.00	0	0.00	24.95	2.4	28,151	0.01%
2019/08/12	4	25.25	0	0.00	25.15	4	28,133	0.01%
2019/08/08	2	25.23	2	25.20	25.25	0	28,093	0.00%
2019/08/07	5	24.96	3	24.95	24.95	2	28,051	0.01%
2019/08/06	4	24.59	2.3	24.94	25.00	1.7	28,144	0.01%
2019/08/05	9	25.08	0.1	25.20	25.00	8.9	27,843	0.03%
2019/08/02	80	25.19	50	25.30	25.25	30	27,540	0.11%
2019/08/01	43	25.73	0	0.00	25.60	43	27,284	0.16%
2019/07/31	16	25.81	0	0.00	26.00	16	26,895	0.06%
2019/07/30	7	25.69	1	25.70	25.65	6	26,736	0.02%
2019/07/29	8	25.88	38	25.88	25.85	-30	26,960	-0.11%
2019/07/26	123	26.24	23	26.13	26.15	100	26,721	0.37%	大買/
2019/07/25	13	26.31	129	26.62	26.30	-116	26,367	-0.44%	大賣/鉅額交易
2019/07/24	26.1	28.19	2	28.20	28.10	24.1	24,865	0.10%
2019/07/23	3	27.95	16	28.00	28.10	-13	24,492	-0.05%
2019/07/22	16	27.80	11.3	27.82	27.95	4.7	24,260	0.02%
2019/07/19	4	27.45	6.3	27.40	27.50	-2.3	23,851	-0.01%
2019/07/18	10	27.15	10	27.23	27.20	0	23,830	0.00%
2019/07/17	1	27.20	0	0.00	27.15	1	23,844	0.00%
2019/07/16	0	0.00	1	27.30	27.35	-1	23,729	0.00%
2019/07/15	12	27.43	6.3	27.40	27.50	5.7	23,605	0.02%
2019/07/12	1	27.35	6	27.36	27.35	-5	23,437	-0.02%
2019/07/11	1	27.05	7	26.94	27.20	-6	23,233	-0.03%
2019/07/10	2	26.40	0	0.00	26.50	2	22,762	0.01%
2019/07/09	67	26.35	0	0.00	26.20	67	22,823	0.29%
2019/07/08	25	26.34	0	0.00	26.35	25	23,065	0.11%
2019/07/05	66	26.42	0	0.00	26.45	66	23,175	0.28%
2019/07/04	35	26.30	33	26.40	26.40	2	23,236	0.01%
2019/07/03	1	25.80	88	25.96	26.10	-87	23,491	-0.37%
2019/07/02	60	25.85	0	0.00	25.90	60	23,672	0.25%
2019/07/01	36	26.10	0	0.00	26.00	36	23,789	0.15%
2019/06/28	0	0.00	15	26.05	26.00	-15	23,488	-0.06%
2019/06/27	0	0.00	10	26.40	26.35	-10	23,380	-0.04%
2019/06/26	0	0.00	0.8	26.40	26.30	-0.8	23,307	0.00%
2019/06/24	6	26.40	2	26.50	26.50	4	23,674	0.02%
2019/06/20	3	26.33	0	0.00	26.30	3	23,667	0.01%
2019/06/19	0	0.00	120	26.25	26.35	-120	23,701	-0.51%	大賣/鉅額交易
2019/06/18	132	25.90	0	0.00	25.95	132	23,540	0.56%	大買/鉅額交易
2019/06/17	2	25.93	2	25.95	25.90	0	23,709	0.00%
2019/06/14	1	25.75	130	25.76	25.90	-129	23,776	-0.54%	大賣/鉅額交易
2019/06/13	123	25.55	1	25.50	25.55	122	24,075	0.51%	大買/鉅額交易
2019/06/12	8	25.56	4	25.60	25.80	4	23,782	0.02%
2019/06/11	30	26.74	3	26.98	26.55	27	22,365	0.12%
2019/06/10	2	27.30	11	27.39	27.30	-9	21,359	-0.04%
2019/06/06	0	0.00	3	27.33	27.40	-3	21,216	-0.01%
2019/06/05	4	27.28	0	0.00	27.25	4	21,017	0.02%
2019/06/04	0	0.00	2	27.15	27.40	-2	20,989	-0.01%
2019/06/03	15	27.12	2	27.05	27.20	13	21,008	0.06%
2019/05/31	13	27.22	3	27.22	27.40	10	20,625	0.05%
2019/05/30	0	0.00	2	26.95	27.20	-2	20,292	-0.01%
2019/05/29	3	26.58	0	0.00	26.60	3	20,092	0.01%
2019/05/28	0	0.00	1	26.65	26.65	-1	20,048	0.00%
2019/05/27	0	0.00	10	26.25	26.35	-10	19,647	-0.05%
2019/05/24	3	26.10	6	26.15	26.10	-3	19,623	-0.02%
2019/05/23	8.2	25.89	0	0.00	25.95	8.2	19,414	0.04%
2019/05/22	0.5	26.05	0.1	26.05	26.05	0.4	19,294	0.00%
2019/05/21	10	25.90	16	26.21	26.20	-6	19,193	-0.03%
2019/05/20	1	25.25	0	0.00	25.50	1	18,601	0.01%
2019/05/17	1	25.15	3	25.25	25.15	-2	18,585	-0.01%
2019/05/16	21	25.25	5.1	25.19	25.10	15.9	18,606	0.09%
2019/05/15	0.2	25.25	8	25.21	25.15	-7.8	18,588	-0.04%
2019/05/13	0	0.00	5	25.15	25.20	-5	18,807	-0.03%
2019/05/10	0	0.00	10	25.20	25.00	-10	18,849	-0.05%
2019/05/09	14	25.10	0	0.00	25.00	14	18,933	0.07%
2019/05/08	3	25.10	8	25.10	25.10	-5	18,851	-0.03%
2019/05/07	6	25.22	0	0.00	25.15	6	18,793	0.03%
2019/05/06	2.2	25.03	78	24.90	25.00	-75.8	18,814	-0.40%
2019/05/03	2	25.33	65	25.46	25.30	-63	18,468	-0.34%
2019/05/02	2	25.50	8	25.44	25.50	-6	18,253	-0.03%
2019/04/30	0	0.00	5	25.35	25.35	-5	18,221	-0.03%
2019/04/29	3	25.45	6	25.41	25.40	-3	18,211	-0.02%
2019/04/26	48	24.60	2	24.70	24.75	46	17,998	0.26%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/23	2	24.25	11	24.30	24.25	-9	17,987	-0.05%
2019/04/22	5	24.15	1	24.20	24.20	4	17,908	0.02%
2019/04/18	1	23.95	0	0.00	24.00	1	18,171	0.01%
2019/04/17	0	0.00	4.4	23.95	23.95	-4.4	18,505	-0.02%
2019/04/15	0	0.00	5	23.80	24.00	-5	18,807	-0.03%
2019/04/12	8	23.75	1	23.75	23.85	7	18,693	0.04%
2019/04/11	1	23.85	0	0.00	23.90	1	18,397	0.01%
2019/04/10	2	23.95	0	0.00	24.00	2	18,284	0.01%
2019/04/09	6	23.85	0	0.00	24.00	6	18,336	0.03%
2019/04/08	3	23.95	2	23.98	23.95	1	18,029	0.01%
2019/04/03	1	23.90	0	0.00	24.00	1	17,704	0.01%
2019/04/02	12	23.89	3	23.85	24.00	9	17,400	0.05%
2019/04/01	1	23.80	1	23.90	23.85	0	17,289	0.00%
2019/03/29	0	0.00	2	23.75	23.75	-2	17,047	-0.01%
2019/03/27	0.1	23.45	0	0.00	23.45	0.1	16,785	0.00%
2019/03/26	1	23.50	2	23.55	23.55	-1	16,543	-0.01%
2019/03/25	1	23.40	4	23.45	23.45	-3	16,759	-0.02%
2019/03/22	0	0.00	20.1	23.52	23.60	-20.1	16,503	-0.12%
2019/03/21	1	23.30	0	0.00	23.35	1	16,257	0.01%
2019/03/20	3	23.25	0	0.00	23.30	3	16,136	0.02%
2019/03/19	0	0.00	10.1	23.30	23.30	-10.1	15,773	-0.06%
2019/03/18	5	22.98	162.8	23.10	23.10	-157.8	15,502	-1.02%	大賣/鉅額交易
2019/03/15	110	22.50	4.1	22.50	22.50	105.9	14,950	0.71%	大買/鉅額交易
2019/03/14	1	22.35	0	0.00	22.35	1	14,889	0.01%
2019/03/12	3	22.40	0	0.00	22.40	3	15,255	0.02%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	6.2	22.07	1	22.15	22.10	5.2	15,446	0.03%
2019/03/07	0	0.00	3	22.25	22.20	-3	15,604	-0.02%
2019/03/06	0.3	22.25	0	0.00	22.20	0.3	15,520	0.00%
2019/03/05	1	22.10	40	22.15	22.15	-39	15,649	-0.25%
2019/03/04	0.7	22.20	1.4	22.09	22.15	-0.7	15,772	0.00%
2019/02/27	20	22.00	0	0.00	22.10	20	15,696	0.13%
2019/02/26	1	22.05	1.4	22.04	22.00	-0.4	15,641	0.00%
2019/02/25	0	0.00	2	21.88	22.00	-2	15,615	-0.01%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/21	0	0.00	1	21.80	21.80	-1	15,713	-0.01%
2019/02/20	2	21.75	7	21.79	21.80	-5	15,837	-0.03%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0.3	21.80	0	0.00	21.70	0.3	15,793	0.00%
2019/02/15	10	21.60	0	0.00	21.55	10	15,757	0.06%
2019/02/14	10	21.85	0	0.00	21.80	10	15,741	0.06%
2019/02/13	0	0.00	5	21.95	21.90	-5	15,671	-0.03%
2019/02/11	31	21.40	5	21.51	21.45	26	15,363	0.17%
2019/01/30	0	0.00	8	21.34	21.35	-8	15,373	-0.05%
2019/01/29	6	21.17	2	21.20	21.25	4	15,262	0.03%
2019/01/28	0	0.00	1	21.15	21.30	-1	15,260	-0.01%
2019/01/24	1	21.00	1	21.05	21.15	0	15,386	0.00%
2019/01/21	0	0.00	5	21.32	21.40	-5	16,139	-0.03%
2019/01/18	2	21.05	0	0.00	21.20	2	16,342	0.01%
2019/01/17	2	20.85	0	0.00	20.95	2	16,698	0.01%
2019/01/16	22.2	20.96	0	0.00	21.00	22.2	17,012	0.13%
2019/01/15	3	21.00	1	21.10	21.10	2	17,393	0.01%
2019/01/14	3	20.93	3	20.95	21.00	0	17,507	0.00%
2019/01/11	4	20.99	1	21.00	21.00	3	17,687	0.02%
2019/01/10	6	20.68	0.1	20.95	20.90	5.9	17,599	0.03%
2019/01/09	5	20.66	1	20.75	20.70	4	17,810	0.02%
2019/01/08	1	20.35	0	0.00	20.30	1	17,839	0.01%
2019/01/07	0	0.00	1	20.30	20.30	-1	18,123	-0.01%
2019/01/04	5	20.13	3	20.12	20.20	2	18,456	0.01%
2019/01/03	0	0.00	3	20.15	20.10	-3	19,529	-0.02%
2019/01/02	4	20.23	36	20.25	20.10	-32	19,757	-0.16%
2018/12/28	38	20.10	0	0.00	20.10	38	19,901	0.19%
2018/12/27	0.3	20.25	0	0.00	20.25	0.3	19,989	0.00%
2018/12/25	2	20.03	6	20.05	20.05	-4	20,285	-0.02%
2018/12/24	3	20.05	0	0.00	20.20	3	20,467	0.01%
2018/12/22	5.4	20.05	0	0.00	20.05	5.4	20,407	0.03%
2018/12/21	21.4	20.01	0	0.00	20.00	21.4	20,553	0.10%
2018/12/18	6	20.23	0	0.00	20.05	6	20,689	0.03%
2018/12/17	5	20.45	0	0.00	20.40	5	20,559	0.02%
2018/12/13	0	0.00	2	20.65	20.60	-2	20,707	-0.01%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	8	20.49	1	20.55	20.45	7	20,842	0.03%
2018/12/05	1	20.65	2	20.75	20.65	-1	20,622	0.00%
2018/11/30	1	20.75	1	20.80	20.80	0	21,058	0.00%
2018/11/29	5	20.75	0	0.00	20.65	5	20,923	0.02%
2018/11/27	1	20.70	0	0.00	20.70	1	20,751	0.00%
2018/11/26	1	20.95	0	0.00	20.75	1	20,769	0.00%
2018/11/23	2	20.78	21	20.85	20.75	-19	20,746	-0.09%
2018/11/22	21	20.94	0	0.00	20.85	21	20,940	0.10%
2018/11/21	3	20.82	0	0.00	20.95	3	20,971	0.01%
2018/11/19	0	0.00	2	21.40	21.15	-2	20,867	-0.01%
2018/11/13	0	0.00	2	21.00	21.10	-2	21,146	-0.01%
2018/11/09	2	21.20	7	21.29	21.20	-5	21,388	-0.02%
2018/11/08	0	0.00	0.2	21.35	21.35	-0.2	21,427	0.00%
2018/11/05	1	20.75	1.8	20.84	20.90	-0.8	21,271	0.00%
2018/11/02	0	0.00	6	20.45	20.95	-6	21,327	-0.03%
2018/11/01	20	20.50	0	0.00	20.35	20	21,475	0.09%
2018/10/31	0	0.00	6	20.16	20.50	-6	21,654	-0.03%
2018/10/29	5.6	19.73	0	0.00	19.60	5.6	21,457	0.03%
2018/10/26	32	19.97	6	20.00	19.85	26	21,237	0.12%
2018/10/25	10	19.90	3	19.95	19.95	7	20,989	0.03%
2018/10/24	5	20.30	1	20.20	20.40	4	20,864	0.02%
2018/10/23	17	20.64	23	20.56	20.55	-6	20,596	-0.03%
2018/10/22	14	20.94	0	0.00	20.90	14	20,634	0.07%
2018/10/19	4.7	21.08	0	0.00	21.20	4.7	21,371	0.02%
2018/10/18	1	21.30	0	0.00	21.30	1	21,953	0.00%
2018/10/17	25	21.20	61.8	21.23	21.30	-36.8	22,288	-0.17%
2018/10/16	2	21.35	0	0.00	21.25	2	22,707	0.01%
2018/10/15	4	21.35	25	21.44	21.50	-21	22,810	-0.09%
2018/10/12	30	21.31	4	21.48	21.75	26	22,725	0.11%
2018/10/11	13	21.58	14	21.55	21.60	-1	22,514	0.00%
2018/10/09	2	22.35	0	0.00	22.35	2	21,684	0.01%
2018/10/08	1	21.95	0	0.00	22.05	1	21,599	0.00%
2018/10/05	6	22.03	3	22.05	22.05	3	21,648	0.01%
2018/10/04	4	22.16	0.3	22.30	22.20	3.7	21,719	0.02%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/25	1	22.70	11	22.70	22.75	-10	21,931	-0.05%
2018/09/21	0	0.00	1	22.65	22.65	-1	21,926	0.00%
2018/09/19	12	22.32	0	0.00	22.30	12	21,922	0.05%
2018/09/17	1	22.30	0	0.00	22.30	1	22,111	0.00%
2018/09/14	5	22.40	0	0.00	22.35	5	23,007	0.02%
2018/09/12	0	0.00	0.2	22.30	22.25	-0.2	23,916	0.00%
2018/09/07	0	0.00	15	22.43	22.30	-15	24,644	-0.06%
2018/09/06	4	22.15	4.2	22.05	22.00	-0.2	24,498	0.00%
2018/09/05	4	22.30	5	22.30	22.25	-1	24,306	0.00%
2018/09/04	0.1	22.50	0	0.00	22.45	0.1	24,389	0.00%
2018/09/03	0	0.00	1.3	22.42	22.45	-1.3	24,495	-0.01%
2018/08/31	0	0.00	4	22.50	22.60	-4	24,580	-0.02%
2018/08/30	34	22.49	1	22.60	22.45	33	24,596	0.13%
2018/08/29	0	0.00	5	22.50	22.60	-5	24,861	-0.02%
2018/08/28	3	22.37	8	22.45	22.45	-5	24,888	-0.02%
2018/08/27	13	22.14	0	0.00	22.25	13	24,877	0.05%
2018/08/24	4	22.25	0	0.00	22.25	4	25,024	0.02%
2018/08/23	0	0.00	3	22.38	22.35	-3	26,130	-0.01%
2018/08/22	0.6	22.30	3	22.20	22.25	-2.4	26,468	-0.01%
2018/08/21	0	0.00	2	22.00	22.00	-2	26,256	-0.01%
2018/08/17	5	21.80	0	0.00	21.75	5	26,200	0.02%
2018/08/16	0	0.00	4	21.65	21.80	-4	26,087	-0.02%
2018/08/15	0	0.00	5.8	21.70	21.55	-5.8	26,034	-0.02%
2018/08/14	3	21.65	0	0.00	21.70	3	26,005	0.01%
2018/08/13	1	21.50	1	21.60	21.60	0	26,031	0.00%
2018/08/10	6	21.65	6	21.77	21.80	0	25,809	0.00%
2018/08/08	0	0.00	15	21.90	21.95	-15	25,510	-0.06%
2018/08/07	1	21.80	0	0.00	21.65	1	25,626	0.00%
2018/08/06	1	21.40	0	0.00	21.65	1	25,757	0.00%
2018/08/02	15	21.34	0	0.00	21.25	15	25,593	0.06%
2018/08/01	2	21.25	3	21.25	21.40	-1	25,543	0.00%
2018/07/27	3	20.95	1	21.05	20.95	2	25,593	0.01%
2018/07/26	32	20.93	0	0.00	21.10	32	25,359	0.13%
2018/07/25	0	0.00	14	22.40	22.45	-14	24,594	-0.06%
2018/07/24	0	0.00	85	22.36	22.35	-85	24,225	-0.35%
2018/07/23	2	21.98	12	22.14	22.20	-10	23,943	-0.04%
2018/07/20	0	0.00	5	21.90	21.90	-5	23,817	-0.02%
2018/07/19	1	21.75	0	0.00	21.80	1	23,401	0.00%
2018/07/18	8	21.74	0	0.00	21.70	8	23,302	0.03%
2018/07/13	1	21.75	0	0.00	21.80	1	23,181	0.00%
2018/07/12	3	21.55	0	0.00	21.65	3	22,993	0.01%
2018/07/09	1	21.05	0	0.00	21.05	1	22,706	0.00%
2018/07/04	2	21.00	0	0.00	20.90	2	23,080	0.01%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/07/02	2	21.10	0	0.00	21.05	2	23,287	0.01%
2018/06/28	26	20.91	0	0.00	20.90	26	23,018	0.11%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/25	2	20.90	0	0.00	21.15	2	22,765	0.01%
2018/06/22	0.6	21.00	1	20.95	20.90	-0.4	22,187	0.00%
2018/06/21	79	21.00	77.8	21.05	21.05	1.2	21,835	0.01%
2018/06/20	0	0.00	2	21.15	21.20	-2	21,448	-0.01%
2018/06/19	1	21.30	0	0.00	21.20	1	21,255	0.00%
2018/06/15	0	0.00	9	21.40	21.50	-9	20,993	-0.04%
2018/06/14	7	21.49	0	0.00	21.40	7	20,688	0.03%
2018/06/13	7	21.84	0	0.00	21.75	7	20,651	0.03%
2018/06/12	0	0.00	10	21.90	21.95	-10	20,943	-0.05%
2018/06/08	2	21.80	0	0.00	21.85	2	20,647	0.01%
2018/06/07	2	21.80	0	0.00	21.90	2	20,550	0.01%
2018/06/05	15	21.45	3	21.35	21.50	12	20,094	0.06%
2018/06/04	2	21.15	0	0.00	21.25	2	19,888	0.01%
2018/06/01	9	20.92	0	0.00	21.10	9	19,806	0.05%
2018/05/30	30	21.04	0	0.00	21.00	30	18,518	0.16%
2018/05/29	5	21.20	0	0.00	21.30	5	18,050	0.03%
2018/05/28	0	0.00	2	21.20	21.25	-2	18,174	-0.01%
2018/05/25	0	0.00	7	21.20	21.15	-7	18,447	-0.04%
2018/05/24	1	21.10	0	0.00	21.20	1	18,530	0.01%
2018/05/23	6	21.15	6	21.20	21.15	0	18,745	0.00%
2018/05/22	5	21.23	1	21.20	21.25	4	18,789	0.02%
2018/05/18	1	21.15	4	21.15	21.15	-3	19,484	-0.02%
2018/05/16	45	21.10	10	21.10	21.10	35	19,724	0.18%
2018/05/15	2	21.25	0	0.00	21.15	2	20,236	0.01%
2018/05/14	0	0.00	1	21.25	21.20	-1	21,219	0.00%
2018/05/11	10	20.90	11	20.90	20.90	-1	20,891	0.00%
2018/05/10	0	0.00	36	20.75	20.80	-36	20,762	-0.17%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	57	20.66	10	20.70	20.70	47	20,609	0.23%
2018/05/07	0	0.00	1	20.70	20.70	-1	20,482	0.00%
2018/05/04	1	20.50	1	20.70	20.70	0	20,229	0.00%
2018/05/03	13	20.60	1	20.60	20.55	12	19,964	0.06%
2018/05/02	17	20.89	0.4	20.90	20.85	16.6	19,853	0.08%
2018/04/30	0	0.00	18	20.98	21.00	-18	19,823	-0.09%
2018/04/27	2	20.60	0	0.00	20.60	2	19,442	0.01%
2018/04/26	180	20.61	182	20.55	20.55	-2	19,337	-0.01%	大買/大賣/
2018/04/25	5	20.10	0	0.00	20.25	5	18,756	0.03%
2018/04/24	10	20.13	201	20.25	20.25	-191	18,750	-1.02%	大賣/鉅額交易
2018/04/23	15	20.23	0	0.00	20.15	15	18,664	0.08%
2018/04/20	200	20.30	10	20.33	20.35	190	18,459	1.03%	大買/鉅額交易
2018/04/19	0	0.00	2	20.15	20.20	-2	18,391	-0.01%
2018/04/18	2	20.05	0	0.00	20.10	2	18,405	0.01%
2018/04/17	3	20.08	10	20.05	20.05	-7	18,418	-0.04%
2018/04/16	0	0.00	5	20.05	20.15	-5	18,419	-0.03%
2018/04/13	2	20.13	45	20.08	20.05	-43	18,429	-0.23%
2018/04/12	5.9	20.09	7	20.04	20.10	-1.1	18,673	-0.01%
2018/04/11	3	19.95	0	0.00	20.00	3	18,618	0.02%
2018/04/10	0	0.00	5	19.70	19.80	-5	18,443	-0.03%
2018/04/09	1	19.50	2	19.50	19.60	-1	18,617	-0.01%
2018/04/02	31	19.52	0	0.00	19.50	31	18,244	0.17%
2018/03/29	0	0.00	23	19.50	19.60	-23	18,061	-0.13%
2018/03/28	5	19.40	0	0.00	19.50	5	17,940	0.03%
2018/03/27	17	19.44	0	0.00	19.45	17	17,863	0.10%
2018/03/26	25	19.35	0	0.00	19.35	25	17,556	0.14%
2018/03/23	24	19.40	0	0.00	19.40	24	17,404	0.14%
2018/03/21	15	19.58	0	0.00	19.60	15	17,019	0.09%
2018/03/20	15	19.50	7.4	19.51	19.50	7.6	17,193	0.04%
2018/03/19	5	19.51	1.3	19.60	19.60	3.7	17,095	0.02%
2018/03/15	5	19.40	0	0.00	19.35	5	16,415	0.03%
2018/03/12	2	19.40	29	19.48	19.50	-27	16,407	-0.16%
2018/03/09	4	19.35	0	0.00	19.40	4	16,501	0.02%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/07	0	0.00	1	19.35	19.40	-1	16,752	-0.01%
2018/03/01	0	0.00	6	19.45	19.40	-6	17,038	-0.04%
2018/02/27	5	19.40	0	0.00	19.35	5	16,915	0.03%
2018/02/26	0	0.00	2	19.35	19.50	-2	16,660	-0.01%
2018/02/21	10	19.30	2	19.25	19.30	8	17,463	0.05%
2018/02/12	20	18.88	0	0.00	18.80	20	17,075	0.12%
2018/02/09	7	18.69	0	0.00	18.70	7	16,791	0.04%
2018/02/08	10	18.85	0	0.00	18.90	10	16,543	0.06%
2018/02/07	2	18.85	0	0.00	18.65	2	16,492	0.01%
2018/02/06	41	18.53	5	18.50	18.50	36	16,036	0.22%
2018/02/05	7	19.10	0	0.00	19.10	7	14,890	0.05%
2018/02/01	2	19.30	0	0.00	19.30	2	14,743	0.01%
2018/01/31	6	19.22	0	0.00	19.20	6	14,772	0.04%
2018/01/30	5	19.40	0	0.00	19.30	5	14,652	0.03%
2018/01/29	4	19.43	0	0.00	19.50	4	14,592	0.03%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/24	2	19.30	1	19.30	19.45	1	14,371	0.01%
2018/01/23	1	19.45	1	19.55	19.55	0	14,207	0.00%
2018/01/22	2	19.53	0	0.00	19.60	2	14,192	0.01%
2018/01/19	0	0.00	43	19.50	19.60	-43	14,125	-0.30%
2018/01/17	6	19.42	0	0.00	19.50	6	14,104	0.04%
2018/01/16	6	19.48	0	0.00	19.45	6	13,944	0.04%
2018/01/15	3	19.45	0	0.00	19.50	3	13,804	0.02%
2018/01/12	3	19.48	0.1	19.50	19.50	2.9	13,625	0.02%
2018/01/11	12	19.50	0	0.00	19.55	12	13,433	0.09%
2018/01/09	7	19.53	0.1	19.50	19.60	6.9	13,486	0.05%
2018/01/08	0.6	19.50	1	19.50	19.60	-0.4	13,493	0.00%
2018/01/05	1	19.30	0	0.00	19.35	1	13,108	0.01%
2018/01/04	0	0.00	27	19.21	19.30	-27	13,178	-0.20%
2018/01/03	0	0.00	10.7	19.20	19.35	-10.7	13,256	-0.08%
2018/01/02	5	18.85	0	0.00	18.90	5	12,821	0.04%