玉山金 (2884)-兆豐-民生券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.50
漲跌
▼0.35
漲幅
-1.21%
成交量
56,351張
產業
上市金融類股
3166人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－兆豐-民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-民生券商分點個股進出
兆豐-民生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
2024/05/22	45	28.59	18	28.75	28.50	27	28,969	0.09%
2024/05/21	15.1	28.55	20	28.79	28.85	-5	28,352	-0.02%
2024/05/20	6	28.82	30.2	29.24	29.40	-24.2	27,499	-0.09%
2024/05/17	0	0.00	31.7	28.78	29.00	-31.7	26,294	-0.12%
2024/05/16	5	28.15	29	28.28	28.30	-24	25,180	-0.10%
2024/05/15	13	27.93	7	28.15	28.00	6	24,945	0.02%
2024/05/14	11	27.95	0	0.00	27.90	11	25,005	0.04%
2024/05/13	0	28.45	0	0.00	28.30	0	25,333	0.00%
2024/05/10	1	28.30	10	28.08	28.50	-9	25,250	-0.04%
2024/05/09	1	28.20	0.3	28.15	27.90	0.7	25,063	0.00%
2024/05/08	12	28.12	0	0.00	28.25	12	24,971	0.05%
2024/05/07	0	0.00	5	28.00	28.20	-5	24,922	-0.02%
2024/05/06	2	28.00	1.9	28.03	28.10	0.1	24,685	0.00%
2024/05/03	2	27.50	10	27.65	27.60	-8	24,200	-0.03%
2024/05/02	0	0.00	0.1	27.45	27.45	-0.1	24,077	0.00%
2024/04/30	6	27.49	0	0.00	27.40	6	24,007	0.02%
2024/04/29	0	0.00	22	27.42	27.65	-22	23,856	-0.09%
2024/04/26	0	0.00	1.1	27.05	27.10	-1.1	23,407	0.00%
2024/04/25	3.4	26.91	0.1	27.05	27.15	3.2	23,519	0.01%
2024/04/23	0	0.00	118	27.25	27.20	-118	23,582	-0.50%	大賣/鉅額交易
2024/04/22	0	0.00	1	26.90	27.05	-1	23,508	0.00%
2024/04/19	31	26.60	0	0.00	26.55	31	23,286	0.13%
2024/04/17	2	26.45	0	0.00	26.50	2	22,603	0.01%
2024/04/16	4.1	26.57	5	26.78	26.30	-1	22,238	0.00%
2024/04/15	0	27.05	0	0.00	27.05	0	21,578	0.00%
2024/04/11	0.1	27.10	1	27.20	27.25	-1	21,342	0.00%
2024/04/09	22	27.15	0	0.00	27.30	22	21,201	0.10%
2024/04/08	1.1	27.05	23	26.98	27.15	-21.9	21,091	-0.10%
2024/04/03	16.1	26.99	2	26.98	26.90	14.1	20,964	0.07%
2024/04/02	12	27.25	0	0.00	27.30	12	20,732	0.06%
2024/04/01	6	27.35	2	27.35	27.35	4	20,725	0.02%
2024/03/29	0	0.00	16	27.15	27.25	-16	20,636	-0.08%
2024/03/28	0	0.00	0.1	27.15	27.15	-0.1	20,438	0.00%
2024/03/27	0	0.00	2	27.40	27.20	-2	20,255	-0.01%
2024/03/26	0	0.00	11	27.04	27.35	-11	20,157	-0.05%
2024/03/25	4	27.05	0	0.00	27.05	4	19,831	0.02%
2024/03/22	2	27.10	6	27.05	27.10	-4	19,769	-0.02%
2024/03/21	5	26.79	0	0.00	26.75	5	19,355	0.03%
2024/03/20	0	0.00	5.2	26.54	26.50	-5.2	19,372	-0.03%
2024/03/18	1.1	26.50	12	26.70	26.50	-10.9	19,138	-0.06%
2024/03/15	0	0.00	6	26.02	26.20	-6	18,545	-0.03%
2024/03/14	1.1	25.95	12.2	26.10	26.05	-11.2	17,906	-0.06%
2024/03/13	0.1	25.60	0	0.00	25.70	0.1	17,429	0.00%
2024/03/12	2	25.60	0	0.00	25.65	2	17,248	0.01%
2024/03/11	4	25.38	0	0.00	25.50	4	17,255	0.02%
2024/03/08	122.1	25.35	2.1	25.25	25.30	120.1	17,111	0.70%	大買/鉅額交易
2024/03/07	0	0.00	4	25.40	25.40	-4	16,848	-0.02%
2024/03/06	2	25.35	0	0.00	25.40	2	16,754	0.01%
2024/03/05	0	0.00	5	25.35	25.30	-5	17,078	-0.03%
2024/03/04	1	25.30	3.5	25.35	25.35	-2.5	17,106	-0.01%
2024/03/01	0	25.25	0	0.00	25.35	0	17,143	0.00%
2024/02/29	5	25.20	0	0.00	25.25	5	17,045	0.03%
2024/02/27	41	24.90	49	25.06	25.10	-8	16,349	-0.05%
2024/02/26	11	24.34	0	0.00	24.35	11	15,680	0.07%
2024/02/23	11	24.47	8	24.54	24.40	3	15,393	0.02%
2024/02/22	6.1	24.59	0	0.00	24.50	6.1	15,548	0.04%
2024/02/21	14.1	24.66	0	0.00	24.65	14.1	15,462	0.09%
2024/02/19	0	24.75	0	0.00	24.80	0	15,942	0.00%
2024/02/16	0.2	24.75	0	0.00	24.65	0.2	16,164	0.00%
2024/02/05	13	24.59	22	24.59	24.50	-9	16,018	-0.06%
2024/02/02	7	24.80	0	0.00	24.85	7	15,635	0.04%
2024/02/01	0	0.00	0.6	24.85	24.90	-0.6	15,583	0.00%
2024/01/30	0	25.00	9	24.80	24.75	-9	15,642	-0.06%
2024/01/26	1	24.70	0	0.00	24.85	1	15,870	0.01%
2024/01/25	0	24.70	0.3	24.75	24.65	-0.3	15,891	0.00%
2024/01/24	0	24.70	0	0.00	24.65	0	15,832	0.00%
2024/01/23	0	0.00	4	24.60	24.65	-4	15,780	-0.03%
2024/01/22	7	24.57	0	0.00	24.55	7	15,738	0.04%
2024/01/19	5	24.60	0	0.00	24.70	5	15,569	0.03%
2024/01/18	11	24.60	2	24.75	24.55	9	15,506	0.06%
2024/01/17	6.7	24.67	0	0.00	24.60	6.7	15,396	0.04%
2024/01/16	4	25.05	0	0.00	25.00	4	15,148	0.03%
2024/01/15	0	0.00	5	25.35	25.40	-5	14,957	-0.03%
2024/01/12	1	25.35	5	25.35	25.35	-4	15,170	-0.03%
2024/01/11	1.2	25.42	0	0.00	25.40	1.2	15,220	0.01%
2024/01/10	5	25.42	0	0.00	25.40	5	15,145	0.03%
2024/01/09	6	25.71	0	0.00	25.50	6	15,226	0.04%
2024/01/08	0	25.75	12	25.85	25.80	-12	15,229	-0.08%
2024/01/05	5	25.65	9.3	25.65	25.65	-4.3	15,177	-0.03%
2024/01/03	6	25.55	0	0.00	25.60	6	15,632	0.04%
2024/01/02	3	25.75	1	25.80	25.90	2	15,580	0.01%
2023/12/29	0	0.00	7	25.73	25.80	-7	15,639	-0.04%
2023/12/28	0	0.00	10.1	25.72	25.80	-10.1	15,982	-0.06%
2023/12/27	0	0.00	2	25.70	25.70	-2	15,958	-0.01%
2023/12/25	0.2	25.38	0	0.00	25.35	0.2	15,844	0.00%
2023/12/22	1	25.30	5	25.35	25.40	-4	15,902	-0.03%
2023/12/19	0	0.00	10	25.40	25.50	-10	15,759	-0.06%
2023/12/18	0	25.65	0	0.00	25.65	0	15,928	0.00%
2023/12/15	3	25.75	1	25.70	25.70	2	16,006	0.01%
2023/12/14	0	0.00	3	25.75	25.75	-3	15,631	-0.02%
2023/12/12	0.7	25.45	313	25.45	25.50	-312.3	15,780	-1.98%	大賣/鉅額交易
2023/12/11	3	25.52	0	0.00	25.60	3	15,935	0.02%
2023/12/07	2	25.40	0	0.00	25.50	2	15,995	0.01%
2023/12/06	0	25.40	3	25.53	25.55	-3	16,053	-0.02%
2023/12/05	0	0.00	10	25.28	25.45	-10	15,903	-0.06%
2023/12/04	3	25.12	1	25.25	25.25	2	15,964	0.01%
2023/12/01	13.9	25.29	0	0.00	25.25	13.9	16,050	0.09%
2023/11/30	0.7	25.60	0	0.00	25.60	0.7	15,938	0.00%
2023/11/29	1.1	25.55	1	25.65	25.55	0.1	15,390	0.00%
2023/11/28	0	0.00	15	25.67	25.70	-15	15,247	-0.10%
2023/11/27	1	25.50	2.3	25.54	25.35	-1.3	15,485	-0.01%
2023/11/24	5	25.45	0	0.00	25.50	5	15,446	0.03%
2023/11/22	8	25.53	81	25.52	25.50	-73	15,421	-0.47%
2023/11/21	0	0.00	1	25.65	25.70	-1	15,392	-0.01%
2023/11/20	14	25.12	0	0.00	25.20	14	15,160	0.09%
2023/11/17	6	25.13	30.5	25.25	25.15	-24.5	15,128	-0.16%
2023/11/16	3	24.75	53	24.85	25.15	-50	15,028	-0.33%
2023/11/15	0	0.00	10	24.65	24.60	-10	14,492	-0.07%
2023/11/14	3	24.45	0	0.00	24.50	3	14,218	0.02%
2023/11/13	3	24.50	0	0.00	24.50	3	14,179	0.02%
2023/11/09	5	24.50	0	0.00	24.45	5	14,577	0.03%
2023/11/08	0	0.00	6.4	24.55	24.55	-6.4	14,809	-0.04%
2023/11/06	0	24.55	1	24.55	24.55	-1	14,703	-0.01%
2023/11/03	0	0.00	5	24.30	24.35	-5	14,523	-0.03%
2023/11/02	0	0.00	0.3	24.13	24.15	-0.3	14,579	0.00%
2023/11/01	2	23.85	33	23.90	23.85	-31	14,552	-0.21%
2023/10/30	0.3	23.95	0	0.00	23.85	0.3	14,894	0.00%
2023/10/27	1	23.90	0	0.00	24.00	1	14,857	0.01%
2023/10/26	2	23.83	0	0.00	23.80	2	15,070	0.01%
2023/10/25	0	0.00	0.9	24.04	23.95	-0.9	15,050	-0.01%
2023/10/24	3	23.95	33.9	24.00	23.95	-30.9	15,626	-0.20%
2023/10/23	5.1	23.95	0	0.00	24.05	5.1	16,228	0.03%
2023/10/20	0.1	23.95	0	0.00	24.00	0.1	16,482	0.00%
2023/10/19	3	24.25	0	0.00	24.20	3	16,384	0.02%
2023/10/18	0	24.70	10	24.50	24.50	-10	16,613	-0.06%
2023/10/16	0	0.00	15	24.65	24.70	-15	16,846	-0.09%
2023/10/13	2.5	24.57	0	0.00	24.65	2.5	16,874	0.01%
2023/10/12	2	24.55	0.1	24.70	24.75	2	17,048	0.01%
2023/10/11	1	24.35	0	0.00	24.60	1	17,071	0.01%
2023/10/06	0	24.05	0	0.00	24.20	0	16,857	0.00%
2023/10/04	17.1	23.82	0	0.00	23.80	17.1	16,918	0.10%
2023/10/03	4.1	24.10	7	24.10	24.10	-2.9	16,657	-0.02%
2023/10/02	0	24.30	0	0.00	24.15	0	16,730	0.00%
2023/09/28	1	24.20	0.2	24.25	24.25	0.8	17,234	0.00%
2023/09/27	2	24.13	0	0.00	24.15	2	17,375	0.01%
2023/09/26	9	24.11	0	0.00	24.15	9	17,441	0.05%
2023/09/25	0	24.30	0	0.00	24.30	0	17,418	0.00%
2023/09/22	10.7	24.15	0.5	24.20	24.10	10.2	17,676	0.06%
2023/09/21	6.1	24.08	0	0.00	24.05	6.1	17,755	0.03%
2023/09/20	3.1	24.40	0	0.00	24.35	3.1	17,558	0.02%
2023/09/18	6	24.45	0	0.00	24.45	6	17,648	0.03%
2023/09/15	0.1	24.55	0	0.00	24.40	0.1	17,710	0.00%
2023/09/14	0	0.00	3.3	24.42	24.80	-3.3	17,220	-0.02%
2023/09/13	1.2	24.30	0	0.00	24.30	1.2	17,044	0.01%
2023/09/12	1.2	24.19	0.5	24.15	24.25	0.7	17,281	0.00%
2023/09/11	2.3	24.13	0	0.00	24.15	2.3	17,201	0.01%
2023/09/08	1.8	24.29	0.6	24.30	24.20	1.2	17,161	0.01%
2023/09/07	1.3	24.25	0	0.00	24.20	1.3	17,201	0.01%
2023/09/06	31.1	24.39	0	0.00	24.35	31.1	17,154	0.18%
2023/09/05	27	24.51	0.3	24.65	24.50	26.7	17,051	0.16%
2023/09/04	0.6	24.65	0	0.00	24.60	0.6	17,088	0.00%
2023/09/01	1	24.55	1	24.55	24.55	0	17,206	0.00%
2023/08/30	0	24.75	0	0.00	24.80	0	17,105	0.00%
2023/08/29	0	0.00	1.3	24.61	24.60	-1.3	17,267	-0.01%
2023/08/25	32	24.40	0	0.00	24.35	32	17,853	0.18%
2023/08/24	30.5	24.40	0	0.00	24.40	30.5	17,935	0.17%
2023/08/23	6	24.60	0	0.00	24.55	6	17,763	0.03%
2023/08/22	15.1	24.68	3	24.65	24.65	12.1	17,798	0.07%
2023/08/21	0.1	24.85	0.2	24.85	24.85	0	17,833	0.00%
2023/08/18	2	24.60	10	24.70	24.60	-8	17,896	-0.04%
2023/08/17	2.1	24.46	15	24.40	24.50	-12.9	17,943	-0.07%
2023/08/16	15.6	24.57	2	24.65	24.55	13.6	17,968	0.08%
2023/08/15	6.1	25.00	0	0.00	25.00	6.1	18,074	0.03%
2023/08/14	11.5	25.45	0	0.00	25.35	11.5	18,157	0.06%
2023/08/11	1	25.95	0	0.00	25.70	1	18,303	0.01%
2023/08/09	10	25.70	2	25.65	25.90	8	18,587	0.04%
2023/08/08	1	25.70	0	0.00	25.60	1	18,629	0.01%
2023/08/07	2	25.70	0	0.00	25.75	2	18,521	0.01%
2023/08/04	1	25.60	1	25.70	25.55	0	19,029	0.00%
2023/08/02	3.4	25.72	0	25.85	25.65	3.4	19,034	0.02%
2023/08/01	1	25.95	0	0.00	25.95	1	18,926	0.01%
2023/07/31	0.1	26.05	0	0.00	25.85	0.1	18,911	0.00%
2023/07/28	2	25.90	0	0.00	25.95	2	18,840	0.01%
2023/07/27	1	25.95	0	0.00	26.00	1	19,073	0.01%
2023/07/26	10	26.90	0	0.00	26.95	10	18,746	0.05%
2023/07/25	1	26.40	0	0.00	26.55	1	18,198	0.01%
2023/07/24	4	26.36	5	26.25	26.25	-1	17,976	-0.01%
2023/07/21	1.7	26.55	0	0.00	26.45	1.7	17,922	0.01%
2023/07/20	2	26.50	5	26.50	26.60	-3	17,686	-0.02%
2023/07/19	15	26.45	0	0.00	26.45	15	17,536	0.09%
2023/07/18	0	26.40	8	26.45	26.45	-8	17,454	-0.05%
2023/07/17	0	26.35	0	0.00	26.45	0	17,439	0.00%
2023/07/12	26	25.65	1	25.65	25.95	25	17,202	0.15%
2023/07/10	0	25.70	1.1	25.61	25.45	-1.1	17,133	-0.01%
2023/07/07	10	25.50	0	0.00	25.55	10	17,090	0.06%
2023/07/06	9.2	25.89	0.1	26.00	25.80	9.1	17,046	0.05%
2023/07/04	0	0.00	1	26.00	26.05	-1	16,516	-0.01%
2023/07/03	0.3	26.15	0	0.00	26.20	0.3	17,050	0.00%
2023/06/30	0.1	25.95	0	0.00	26.05	0.1	17,383	0.00%
2023/06/29	0	0.00	110	25.98	25.95	-110	17,356	-0.63%	大賣/鉅額交易
2023/06/28	2	26.20	0	0.00	26.10	2	17,343	0.01%
2023/06/26	0.1	26.40	0	0.00	26.35	0.1	17,445	0.00%
2023/06/21	0	26.25	0	0.00	26.40	0	17,372	0.00%
2023/06/20	5	26.25	0	0.00	26.30	5	17,509	0.03%
2023/06/19	0	26.20	0	0.00	26.30	0	17,602	0.00%
2023/06/16	5	26.35	0	0.00	26.20	5	17,763	0.03%
2023/06/15	1	26.20	0	0.00	26.25	1	17,695	0.01%
2023/06/12	1	26.26	15	26.37	26.20	-14	18,972	-0.07%
2023/06/09	0	0.00	8	26.63	26.50	-8	19,209	-0.04%
2023/06/08	0.1	26.57	1	26.50	26.60	-0.9	19,690	0.00%
2023/06/07	0	0.00	1	26.60	26.70	-1	20,013	0.00%
2023/06/06	0	26.55	6	26.55	26.55	-6	20,186	-0.03%
2023/06/05	4	26.30	13.4	26.26	26.35	-9.4	20,288	-0.05%
2023/06/02	0	0.00	8	26.09	26.00	-8	20,283	-0.04%
2023/06/01	0	0.00	6	25.85	25.85	-6	20,341	-0.03%
2023/05/31	5	25.94	0	0.00	25.90	5	20,433	0.02%
2023/05/30	5.1	26.00	18	25.91	25.90	-12.9	20,093	-0.06%
2023/05/29	5	25.95	0	0.00	25.80	5	20,295	0.02%
2023/05/26	1.3	25.78	0	0.00	25.75	1.3	21,019	0.01%
2023/05/25	2	25.85	0	0.00	25.80	2	21,338	0.01%
2023/05/24	4	25.96	0	0.00	26.10	4	21,844	0.02%
2023/05/23	0	0.00	21	26.10	26.10	-21	24,309	-0.09%
2023/05/22	5	26.20	0	0.00	26.20	5	24,670	0.02%
2023/05/19	0	0.00	19.1	26.18	26.30	-19.1	24,822	-0.08%
2023/05/18	0.8	25.90	8	25.91	26.00	-7.2	24,535	-0.03%
2023/05/17	1	25.75	2	25.85	25.90	-1	24,518	0.00%
2023/05/16	0	25.30	7	25.63	25.70	-7	24,504	-0.03%
2023/05/15	3	25.15	0	0.00	25.30	3	24,649	0.01%
2023/05/12	0	25.40	0	0.00	25.25	0	24,732	0.00%
2023/05/11	0	0.00	5	25.35	25.45	-5	24,717	-0.02%
2023/05/10	71.2	25.20	78.6	25.36	25.50	-7.4	24,967	-0.03%
2023/05/09	0	0.00	3	25.03	25.05	-3	24,612	-0.01%
2023/05/08	1	24.95	0	0.00	24.95	1	24,684	0.00%
2023/05/05	0	0.00	5	24.90	24.95	-5	24,564	-0.02%
2023/05/04	0	0.00	0.5	24.81	24.90	-0.5	24,734	0.00%
2023/05/03	3	24.70	7	24.82	24.80	-4	24,849	-0.02%
2023/05/02	7.4	24.57	0	0.00	24.90	7.4	25,028	0.03%
2023/04/28	0.1	24.85	0	0.00	24.95	0.1	25,602	0.00%
2023/04/27	0	24.80	0	0.00	24.80	0	25,915	0.00%
2023/04/26	3	24.85	1	25.00	24.95	2	26,074	0.01%
2023/04/25	0	0.00	2	24.90	24.95	-2	26,059	-0.01%
2023/04/24	0.1	24.89	0	0.00	25.00	0.1	26,186	0.00%
2023/04/21	1	24.80	0	0.00	24.85	1	26,318	0.00%
2023/04/20	0	24.95	0	0.00	24.90	0	26,408	0.00%
2023/04/19	1	25.05	0	0.00	25.05	1	26,893	0.00%
2023/04/18	0.1	25.20	1	25.25	25.30	-0.9	26,824	0.00%
2023/04/17	18	25.29	5	25.35	25.25	13	26,845	0.05%
2023/04/14	0	0.00	30	25.35	25.45	-30	26,928	-0.11%
2023/04/13	0	0.00	0.6	25.20	25.30	-0.6	26,870	0.00%
2023/04/12	0	0.00	1	25.20	25.30	-1	26,846	0.00%
2023/04/10	0.1	24.99	0	0.00	25.00	0.1	26,754	0.00%
2023/04/07	21	24.95	8	25.30	25.00	13	26,718	0.05%
2023/04/06	4.3	25.39	1.8	25.43	25.45	2.5	26,524	0.01%
2023/03/31	0	0.00	16.2	25.22	25.30	-16.2	25,953	-0.06%
2023/03/30	2	25.00	1	25.00	25.00	1	25,577	0.00%
2023/03/29	4.2	24.86	5	24.90	24.90	-0.8	25,366	0.00%
2023/03/28	1.1	24.80	0	0.00	24.80	1.1	25,574	0.00%
2023/03/27	2	24.68	0	0.00	24.70	2	25,631	0.01%
2023/03/22	4	24.43	0	0.00	24.45	4	25,746	0.02%
2023/03/21	2	24.00	0	0.00	23.95	2	25,969	0.01%
2023/03/20	0.3	23.75	0	0.00	23.75	0.3	25,940	0.00%
2023/03/17	2	23.68	35	23.75	23.70	-33	25,820	-0.13%
2023/03/16	10.2	23.55	0	0.00	23.55	10.2	25,737	0.04%
2023/03/15	2	24.00	0	0.00	24.00	2	25,346	0.01%
2023/03/14	4.2	24.14	0	0.00	24.05	4.2	25,227	0.02%
2023/03/13	1.1	24.25	0	0.00	24.35	1.1	24,999	0.00%
2023/03/10	18.7	24.60	0	0.00	24.55	18.7	24,830	0.08%
2023/03/09	2	24.80	0	0.00	24.85	2	24,730	0.01%
2023/03/08	2.3	24.96	0	0.00	25.00	2.3	25,046	0.01%
2023/03/07	0	0.00	6	24.93	25.00	-6	25,186	-0.02%
2023/03/06	1	24.85	7	24.81	24.85	-6	25,275	-0.02%
2023/03/03	15	24.72	2	24.70	24.65	13	25,394	0.05%
2023/03/02	0.6	24.75	0	0.00	24.70	0.6	25,413	0.00%
2023/03/01	2.2	24.76	0	0.00	24.80	2.2	25,464	0.01%
2023/02/24	17	24.90	16	24.90	24.95	1	25,274	0.00%
2023/02/23	8	24.93	14.3	24.95	24.95	-6.3	24,712	-0.03%
2023/02/22	22	24.68	17	24.72	24.90	5	24,520	0.02%
2023/02/21	88.3	24.72	7.7	24.75	24.75	80.6	24,211	0.33%
2023/02/20	10	26.00	20	25.93	26.00	-10	22,032	-0.05%
2023/02/16	0	25.20	0	0.00	25.10	0	22,302	0.00%
2023/02/15	6	25.09	0	0.00	25.05	6	22,859	0.03%
2023/02/14	0	0.00	12	25.31	25.25	-12	22,744	-0.05%
2023/02/13	0	0.00	5.6	24.94	25.20	-5.6	22,744	-0.02%
2023/02/10	2	24.75	0	0.00	24.70	2	22,403	0.01%
2023/02/09	0	0.00	1	24.65	24.60	-1	22,403	0.00%
2023/02/08	4.1	24.58	0	0.00	24.50	4.1	22,448	0.02%
2023/02/07	14	24.48	0	0.00	24.40	14	22,204	0.06%
2023/02/06	0.5	24.65	0	0.00	24.50	0.5	22,109	0.00%
2023/02/03	0	0.00	8	24.70	24.70	-8	21,991	-0.04%
2023/02/02	0.1	24.65	0	0.00	24.65	0.1	22,066	0.00%
2023/02/01	0	0.00	1	24.60	24.65	-1	21,983	0.00%
2023/01/31	5	24.60	0	0.00	24.50	5	22,091	0.02%
2023/01/30	5.1	24.53	0	0.00	24.90	5.1	21,892	0.02%
2023/01/17	0	0.00	24	24.30	24.15	-24	21,493	-0.11%
2023/01/16	0	24.60	0	0.00	24.45	0	21,542	0.00%
2023/01/13	0	0.00	1	24.35	24.25	-1	21,747	0.00%
2023/01/12	1	24.20	0	0.00	24.05	1	22,253	0.00%
2023/01/11	1	24.20	0	0.00	24.20	1	22,618	0.00%
2023/01/10	0.1	24.60	0	0.00	24.50	0.1	23,176	0.00%
2023/01/09	0.1	24.10	5	24.50	24.60	-4.9	23,482	-0.02%
2023/01/06	7	24.00	10	24.00	23.95	-3	23,520	-0.01%
2023/01/04	137	23.84	130	23.87	23.80	7	24,469	0.03%	大買/大賣/
2023/01/03	5.9	23.88	0	0.00	24.00	5.9	24,994	0.02%
2022/12/30	0.1	24.20	1	24.15	24.05	-0.9	25,089	0.00%
2022/12/29	1.1	23.92	0	0.00	24.10	1.1	25,674	0.00%
2022/12/28	0	0.00	0.1	24.20	24.05	-0.1	25,844	0.00%
2022/12/26	0	24.30	0	0.00	24.15	0	26,483	0.00%
2022/12/23	11	24.10	0	0.00	24.10	11	26,908	0.04%
2022/12/22	0	0.00	6	24.25	24.35	-6	27,330	-0.02%
2022/12/21	0.3	24.15	0	0.00	24.10	0.3	27,681	0.00%
2022/12/20	6.6	23.98	0	0.00	24.00	6.6	27,990	0.02%
2022/12/16	1	24.30	0	0.00	24.25	1	28,079	0.00%
2022/12/13	2	24.25	0	0.00	24.20	2	28,309	0.01%
2022/12/12	1.1	24.46	0	0.00	24.55	1.1	27,953	0.00%
2022/12/09	1	24.65	0.4	24.70	24.65	0.6	28,309	0.00%
2022/12/08	0.1	24.45	2.7	24.48	24.65	-2.6	28,421	-0.01%
2022/12/06	0.1	24.20	0	0.00	24.20	0.1	28,176	0.00%
2022/12/05	0	0.00	1	24.40	24.25	-1	28,230	0.00%
2022/12/02	13	24.30	0.1	24.50	24.15	12.9	28,164	0.05%
2022/12/01	3	24.78	5	24.90	24.60	-2	28,065	-0.01%
2022/11/30	1.5	24.48	5	24.75	24.80	-3.5	27,907	-0.01%
2022/11/29	2.4	24.27	3	24.05	24.50	-0.6	27,597	0.00%
2022/11/28	0.4	23.95	0	0.00	24.10	0.4	27,285	0.00%
2022/11/25	143.4	23.95	140	24.15	24.15	3.4	27,359	0.01%	大買/大賣/
2022/11/24	0.4	24.20	5	24.10	24.25	-4.6	27,342	-0.02%
2022/11/23	2	24.00	0	0.00	24.00	2	27,320	0.01%
2022/11/22	1	23.55	1	23.70	23.75	0	27,186	0.00%
2022/11/21	2	23.50	0	0.00	23.75	2	27,053	0.01%
2022/11/18	1	23.55	2	23.50	23.70	-1	26,863	0.00%
2022/11/17	2.4	23.79	0	0.00	23.75	2.4	26,730	0.01%
2022/11/16	8	24.08	1	24.00	24.00	7	26,587	0.03%
2022/11/15	0.2	24.05	0	0.00	24.20	0.2	26,305	0.00%
2022/11/14	0	0.00	1	24.05	24.05	-1	25,900	0.00%
2022/11/11	1	23.75	2.1	23.62	24.00	-1.1	25,449	0.00%
2022/11/09	21	23.45	0	0.00	23.45	21	24,785	0.08%
2022/11/08	0.1	23.55	0	0.00	23.50	0.1	24,490	0.00%
2022/11/04	1	22.95	0.3	23.00	23.05	0.7	24,457	0.00%
2022/11/03	0.2	23.15	0	0.00	23.05	0.2	24,429	0.00%
2022/11/01	0	0.00	3	23.40	23.40	-3	24,560	-0.01%
2022/10/28	6	23.03	1	23.15	23.15	5	24,458	0.02%
2022/10/27	1	23.20	1	23.45	23.10	0	24,668	0.00%
2022/10/26	0	0.00	10.1	23.22	23.20	-10.1	24,592	-0.04%
2022/10/25	4.6	22.70	1	22.60	22.80	3.6	24,368	0.01%
2022/10/24	6.1	22.84	0	0.00	22.85	6.1	24,346	0.03%
2022/10/21	23	22.89	1	23.00	22.95	22	24,367	0.09%
2022/10/20	5	22.22	0	0.00	22.55	5	24,420	0.02%
2022/10/19	8.1	22.68	142	22.90	22.50	-133.9	24,148	-0.55%	大賣/鉅額交易
2022/10/18	151	23.18	0	0.00	23.00	151	24,006	0.63%	大買/鉅額交易
2022/10/17	6.4	23.10	0	0.00	23.10	6.4	23,675	0.03%
2022/10/14	6	23.68	1	23.65	23.55	5	23,619	0.02%
2022/10/13	37.4	23.68	1	23.80	23.75	36.4	23,349	0.16%
2022/10/12	5.5	24.28	0	0.00	24.60	5.5	22,797	0.02%
2022/10/11	15.1	24.67	6	24.50	24.40	9.1	22,867	0.04%
2022/10/07	5.3	25.26	142.2	25.30	25.30	-137	22,305	-0.61%	大賣/鉅額交易
2022/10/06	1	25.35	0	0.00	25.45	1	22,453	0.00%
2022/10/05	151.2	25.30	0	0.00	25.25	151.2	22,312	0.68%	大買/鉅額交易
2022/10/04	55	25.36	0	0.00	25.30	55	22,603	0.24%
2022/10/03	29.3	25.39	0	0.00	25.35	29.3	23,041	0.13%
2022/09/30	4	25.84	1	25.95	25.75	3	22,887	0.01%
2022/09/29	10.2	26.00	1	26.05	26.10	9.2	22,759	0.04%
2022/09/28	10	26.05	0	0.00	26.10	10	22,658	0.04%
2022/09/27	6.6	26.18	0	0.00	26.15	6.6	22,376	0.03%
2022/09/26	2.1	26.38	0	0.00	26.35	2.1	22,217	0.01%
2022/09/23	11	26.75	0	0.00	26.75	11	22,276	0.05%
2022/09/22	5.2	26.81	0	0.00	26.80	5.2	22,245	0.02%
2022/09/21	1	27.25	1	27.30	27.30	0	21,945	0.00%
2022/09/19	3.4	27.49	0	0.00	27.40	3.4	21,916	0.02%
2022/09/16	3	27.37	0	0.00	27.40	3	21,998	0.01%
2022/09/14	4.5	27.47	0	0.00	27.40	4.5	21,826	0.02%
2022/09/13	1	27.80	0	0.00	27.75	1	21,825	0.00%
2022/09/12	1	27.60	1	27.60	27.75	0	21,909	0.00%
2022/09/07	16.4	27.42	0	0.00	27.30	16.4	22,493	0.07%
2022/09/05	1	27.50	0.3	27.70	27.55	0.8	22,607	0.00%
2022/09/01	7.2	27.89	0	0.00	27.65	7.2	22,680	0.03%
2022/08/31	0	0.00	3	28.00	28.20	-3	22,507	-0.01%
2022/08/30	1	27.60	0	0.00	27.65	1	22,279	0.00%
2022/08/25	0.5	27.90	0	0.00	27.80	0.5	22,389	0.00%
2022/08/24	19	27.60	14	27.55	27.65	5	22,660	0.02%
2022/08/23	1	27.55	2	27.60	27.55	-1	23,486	0.00%
2022/08/22	0.1	27.90	0	0.00	27.80	0.1	23,625	0.00%
2022/08/18	1	28.05	0	0.00	28.05	1	24,571	0.00%
2022/08/17	0.2	28.30	0	0.00	28.25	0.2	24,592	0.00%
2022/08/16	2.1	28.35	0	0.00	28.30	2.1	24,579	0.01%
2022/08/15	0.1	28.50	0	0.00	28.35	0.1	24,915	0.00%
2022/08/11	0	0.00	16	28.35	28.50	-16	25,489	-0.06%
2022/08/10	0.2	28.35	24.3	28.20	28.15	-24.1	25,919	-0.09%
2022/08/05	2	27.50	0	0.00	27.55	2	26,864	0.01%
2022/08/04	1	27.10	0	0.00	27.30	1	27,340	0.00%
2022/08/03	3.2	27.00	0	0.00	27.20	3.2	27,583	0.01%
2022/08/02	1	27.05	0	0.00	27.35	1	28,013	0.00%
2022/08/01	1	27.20	0	0.00	27.20	1	28,162	0.00%
2022/07/29	18.2	27.29	1	27.40	27.50	17.2	28,435	0.06%
2022/07/28	6	27.45	0	0.00	27.65	6	28,289	0.02%
2022/07/26	0.8	29.35	0	0.00	29.20	0.8	27,904	0.00%
2022/07/25	0.5	29.25	3.3	29.21	29.15	-2.8	27,790	-0.01%
2022/07/22	1	28.40	1	28.80	29.05	0	27,909	0.00%
2022/07/21	0	0.00	1.3	28.38	28.45	-1.3	27,922	0.00%
2022/07/19	3	27.78	140	27.75	27.85	-137	27,927	-0.49%	大賣/鉅額交易
2022/07/18	0	0.00	1.3	27.74	28.00	-1.3	28,027	0.00%
2022/07/15	6	27.14	0	0.00	27.20	6	27,870	0.02%
2022/07/14	7	27.38	2	27.50	27.40	5	27,967	0.02%
2022/07/13	21.1	27.11	3	27.05	27.10	18.1	27,947	0.06%
2022/07/12	8.1	26.57	6	26.63	26.50	2.1	28,125	0.01%
2022/07/11	149.2	27.20	3	27.25	27.05	146.2	27,990	0.52%	大買/鉅額交易
2022/07/08	3	28.37	1	28.35	28.30	2	28,352	0.01%
2022/07/07	5	28.55	0	0.00	28.60	5	28,510	0.02%
2022/07/06	0	0.00	1.6	28.77	28.60	-1.6	28,719	-0.01%
2022/07/04	2	29.10	11.4	29.36	28.95	-9.4	29,590	-0.03%
2022/07/01	0	0.00	3	29.23	29.10	-3	30,456	-0.01%
2022/06/30	0.6	29.20	0	0.00	29.00	0.6	30,507	0.00%
2022/06/29	0	0.00	0.2	29.55	29.40	-0.2	30,565	0.00%
2022/06/27	0	0.00	3	29.80	29.70	-3	30,904	-0.01%
2022/06/22	1	29.10	0	0.00	28.95	1	30,976	0.00%
2022/06/20	1	28.90	55	29.39	29.00	-54	30,838	-0.18%
2022/06/17	4	29.03	0	0.00	29.10	4	30,830	0.01%
2022/06/16	9	29.54	0	0.00	29.50	9	30,482	0.03%
2022/06/15	2	29.25	0	0.00	29.15	2	30,603	0.01%
2022/06/14	10	29.40	0	0.00	29.45	10	30,745	0.03%
2022/06/13	5.2	28.92	0.2	28.98	28.90	5	30,810	0.02%
2022/06/10	0.1	29.25	0	0.00	29.15	0.1	30,665	0.00%
2022/06/09	0.2	29.20	0	0.00	29.15	0.2	30,719	0.00%
2022/06/07	0.2	29.45	0	0.00	29.35	0.2	30,891	0.00%
2022/06/06	1	29.50	4	29.45	29.60	-3	31,008	-0.01%
2022/06/02	1.1	29.51	0	0.00	29.55	1.1	31,306	0.00%
2022/06/01	4	29.94	0	0.00	29.80	4	31,558	0.01%
2022/05/31	6	29.72	3	29.80	30.60	3	31,353	0.01%
2022/05/30	3	29.70	0	0.00	30.05	3	30,566	0.01%
2022/05/27	15	29.42	6	29.30	29.40	9	30,477	0.03%
2022/05/26	9	28.78	0	0.00	28.80	9	30,519	0.03%
2022/05/25	0	0.00	1	29.50	29.55	-1	30,243	0.00%
2022/05/23	0	0.00	8	28.88	29.45	-8	30,589	-0.03%
2022/05/20	0.3	28.95	0	0.00	28.90	0.3	30,556	0.00%
2022/05/19	9	28.79	0	0.00	28.75	9	30,358	0.03%
2022/05/18	5	29.70	7	28.90	29.60	-2	29,968	-0.01%
2022/05/17	7.4	28.77	0	0.00	28.60	7.4	29,719	0.02%
2022/05/16	2.1	29.17	0	0.00	29.10	2.1	29,628	0.01%
2022/05/13	2.5	29.41	100	29.55	29.45	-97.5	29,513	-0.33%
2022/05/12	118.5	29.65	0	0.00	29.50	118.5	29,045	0.41%	大買/鉅額交易
2022/05/11	5	30.55	2	30.50	30.65	3	28,676	0.01%
2022/05/10	8	30.05	1	30.40	30.35	7	28,560	0.02%
2022/05/09	17.1	30.90	50	30.80	30.70	-32.9	28,178	-0.12%
2022/05/06	31	31.55	0	0.00	31.80	31	28,159	0.11%
2022/05/05	18	32.43	5	32.53	32.10	13	28,325	0.05%
2022/05/04	10.1	32.45	2	32.60	32.40	8.1	28,119	0.03%
2022/05/03	18	32.78	24	33.11	32.70	-6	28,203	-0.02%
2022/04/29	0	0.00	11.6	33.49	33.85	-11.6	27,989	-0.04%
2022/04/28	0	0.00	5	33.17	33.30	-5	27,975	-0.02%
2022/04/27	5	33.10	2	33.00	33.20	3	27,580	0.01%
2022/04/26	3	33.30	3	33.38	33.45	0	27,301	0.00%
2022/04/25	5	32.55	5.8	32.21	32.45	-0.8	26,959	0.00%
2022/04/22	0	0.00	1	32.80	33.00	-1	26,784	0.00%
2022/04/21	15	32.27	19.2	32.57	32.20	-4.2	26,673	-0.02%
2022/04/20	12	31.96	2	31.85	32.50	10	26,892	0.04%
2022/04/19	3	32.23	0	0.00	32.15	3	26,908	0.01%
2022/04/18	6	32.25	1	31.95	32.20	5	26,963	0.02%
2022/04/15	4.2	33.34	0	0.00	33.30	4.2	26,415	0.02%
2022/04/14	6.1	34.15	7.8	33.98	33.35	-1.6	26,342	-0.01%
2022/04/13	1	35.15	0	0.00	35.25	1	25,645	0.00%
2022/04/12	3	35.00	1	35.15	35.15	2	25,441	0.01%
2022/04/11	2	35.13	1.6	35.22	35.35	0.4	25,024	0.00%
2022/04/08	5	34.80	9	34.34	34.85	-4	24,284	-0.02%
2022/04/07	5	34.49	2	34.20	33.75	3	23,842	0.01%
2022/04/06	1	33.40	5	33.48	34.05	-4	22,977	-0.02%
2022/04/01	5	32.96	0	0.00	33.00	5	22,610	0.02%
2022/03/31	5	33.05	0	0.00	33.05	5	22,363	0.02%
2022/03/30	2.1	32.60	1	32.80	32.85	1.1	22,078	0.00%
2022/03/29	11	32.34	2	32.45	32.30	9	21,769	0.04%
2022/03/28	0	0.00	1	32.10	32.10	-1	21,517	0.00%
2022/03/24	1	31.70	0	0.00	31.80	1	21,255	0.00%
2022/03/23	0	0.00	3	31.67	31.70	-3	21,237	-0.01%
2022/03/22	0	0.00	1	31.30	31.40	-1	20,979	0.00%
2022/03/21	0	0.00	21	31.20	31.15	-21	20,700	-0.10%
2022/03/18	5	31.05	0	0.00	31.05	5	20,610	0.02%
2022/03/17	1	30.85	2	31.30	30.90	-1	20,246	0.00%
2022/03/16	0	30.30	0	0.00	30.50	0	19,838	0.00%
2022/03/15	0	30.05	5	30.06	30.10	-5	19,599	-0.03%
2022/03/14	0.1	30.00	1.5	30.00	30.05	-1.4	19,488	-0.01%
2022/03/11	0.1	29.90	0	0.00	29.95	0.1	19,522	0.00%
2022/03/10	0.1	29.80	0	0.00	29.90	0.1	19,461	0.00%
2022/03/09	4.5	28.95	14	29.05	28.80	-9.5	19,237	-0.05%
2022/03/08	100.1	28.94	30.5	28.92	28.95	69.6	19,069	0.36%
2022/03/07	6.9	29.07	2	29.25	29.20	4.9	18,755	0.03%
2022/03/04	1.2	29.67	0	0.00	29.70	1.2	18,877	0.01%
2022/03/03	0.1	29.90	1	29.90	29.95	-1	18,961	-0.01%
2022/03/02	0.1	29.80	1	29.90	29.90	-0.9	19,008	0.00%
2022/03/01	0.1	29.85	0	0.00	29.80	0.1	18,859	0.00%
2022/02/25	5.1	29.45	0	0.00	29.45	5.1	19,000	0.03%
2022/02/24	17	29.59	2	29.35	29.60	15	18,467	0.08%
2022/02/22	5.2	29.84	0	0.00	30.00	5.2	18,132	0.03%
2022/02/17	0	0.00	1	30.60	30.50	-1	17,913	-0.01%
2022/02/16	0	0.00	1	30.75	30.65	-1	17,857	-0.01%
2022/02/14	0.1	30.20	3.9	30.25	30.35	-3.8	18,057	-0.02%
2022/02/11	1	30.15	1	30.05	30.40	0	18,304	0.00%
2022/02/10	0.1	30.20	1	30.20	30.30	-1	18,248	-0.01%
2022/02/09	10	30.25	4	30.25	30.35	6	18,159	0.03%
2022/02/08	2	30.10	3	29.98	30.10	-1	17,802	-0.01%
2022/02/07	0.2	29.38	3	29.58	29.95	-2.8	17,460	-0.02%
2022/01/26	1	29.00	3	28.95	29.00	-2	16,923	-0.01%
2022/01/25	1.4	28.50	0	0.00	28.85	1.4	16,852	0.01%
2022/01/24	1.6	28.45	0	0.00	28.85	1.6	16,611	0.01%
2022/01/21	8	28.76	0	0.00	28.85	8	16,652	0.05%
2022/01/20	2	28.93	2	28.85	28.95	0	16,580	0.00%
2022/01/19	5	29.11	1	29.10	29.00	4	16,539	0.02%
2022/01/18	1	29.05	5.1	29.15	29.20	-4.1	16,580	-0.02%
2022/01/17	4	29.25	0	0.00	29.20	4	16,515	0.02%
2022/01/14	0	0.00	1	29.30	29.50	-1	16,375	-0.01%
2022/01/12	0	0.00	51	29.22	29.40	-51	16,038	-0.32%
2022/01/11	0	0.00	0.2	29.00	29.30	-0.2	15,830	0.00%
2022/01/07	1	28.90	68	28.99	28.95	-67	15,599	-0.43%
2022/01/06	0	0.00	4	28.45	28.55	-4	15,267	-0.03%
2022/01/04	0.3	28.00	0	0.00	28.10	0.3	15,078	0.00%
2021/12/30	0	0.00	1	28.10	28.05	-1	15,184	-0.01%
2021/12/29	0	0.00	1	28.00	28.05	-1	15,235	-0.01%
2021/12/28	0	0.00	1.5	27.98	28.00	-1.5	15,216	-0.01%
2021/12/27	0	0.00	1	27.95	27.95	-1	15,232	-0.01%
2021/12/24	0	0.00	0.1	27.95	27.95	-0.1	15,526	0.00%
2021/12/22	0	0.00	2	27.85	27.90	-2	15,935	-0.01%
2021/12/21	0	0.00	1	27.95	27.95	-1	15,970	-0.01%
2021/12/20	1.1	27.76	7.6	27.81	27.80	-6.5	16,105	-0.04%
2021/12/17	0	0.00	2	27.90	28.00	-2	16,162	-0.01%
2021/12/16	0	0.00	0.1	27.85	27.85	-0.1	16,103	0.00%
2021/12/15	0	0.00	0.2	27.80	27.70	-0.2	16,649	0.00%
2021/12/14	2	27.70	0	0.00	27.75	2	17,018	0.01%
2021/12/13	2	27.98	2	28.00	27.85	0	17,039	0.00%
2021/12/10	0.1	27.90	4	27.93	27.95	-4	16,974	-0.02%
2021/12/09	1.1	27.90	5	27.92	28.00	-4	17,054	-0.02%
2021/12/08	0	0.00	0.4	27.95	28.00	-0.4	17,096	0.00%
2021/12/07	1.1	27.71	0	0.00	28.00	1.1	17,150	0.01%
2021/12/06	0	0.00	3.2	27.90	27.90	-3.2	17,161	-0.02%
2021/12/03	0	0.00	1	27.80	27.85	-1	17,375	-0.01%
2021/12/02	1	27.40	2.4	27.68	27.70	-1.4	17,391	-0.01%
2021/12/01	54	27.10	2	27.53	27.55	52	17,536	0.30%
2021/11/30	3	27.20	0	0.00	26.95	3	17,713	0.02%
2021/11/29	1.1	27.30	12	27.15	27.20	-10.9	17,555	-0.06%
2021/11/26	1.2	27.52	5	27.70	27.60	-3.8	18,159	-0.02%
2021/11/25	2.1	27.80	0.7	27.85	27.90	1.4	19,582	0.01%
2021/11/24	0	0.00	4	27.95	28.00	-4	20,638	-0.02%
2021/11/23	0.1	27.40	0	0.00	27.40	0.1	21,097	0.00%
2021/11/22	0.2	27.46	4.6	27.32	27.50	-4.5	21,440	-0.02%
2021/11/19	0.1	27.75	1	27.65	27.65	-0.9	21,606	0.00%
2021/11/18	0	0.00	0.6	27.88	27.95	-0.6	22,181	0.00%
2021/11/17	0	0.00	2	27.90	27.95	-2	22,368	-0.01%
2021/11/16	1.1	27.85	1	27.85	27.90	0.1	22,525	0.00%
2021/11/15	2	27.85	1	27.95	27.95	1	22,819	0.00%
2021/11/12	2.1	27.51	0	0.00	27.60	2.1	22,868	0.01%
2021/11/11	0.2	27.56	88.6	27.74	27.75	-88.4	23,019	-0.38%
2021/11/10	221	27.34	358.4	27.33	27.35	-137.4	22,766	-0.60%	大買/大賣/鉅額交易
2021/11/09	0.4	26.90	0	0.00	27.00	0.4	22,490	0.00%
2021/11/08	0	0.00	0.7	26.80	26.90	-0.7	22,524	0.00%
2021/11/05	0	0.00	1	26.75	26.80	-1	22,508	0.00%
2021/11/03	4.3	26.70	0	0.00	26.70	4.3	22,821	0.02%
2021/11/02	1	26.65	0	0.00	26.70	1	22,957	0.00%
2021/11/01	0	0.00	17	26.65	26.65	-17	23,062	-0.07%
2021/10/26	0	0.00	17	26.54	26.65	-17	23,197	-0.07%
2021/10/25	17.3	26.35	0	0.00	26.35	17.3	23,185	0.07%
2021/10/22	0	0.00	4	26.50	26.45	-4	23,368	-0.02%
2021/10/21	0	0.00	6.4	26.46	26.50	-6.4	23,477	-0.03%
2021/10/19	0	0.00	5.1	26.23	26.25	-5.1	23,572	-0.02%
2021/10/14	0	0.00	3.4	26.11	26.10	-3.4	23,979	-0.01%
2021/10/13	0.2	26.15	1	26.15	26.15	-0.8	24,116	0.00%
2021/10/08	1	26.00	0	0.00	26.00	1	24,156	0.00%
2021/10/06	1	25.90	2	26.05	26.05	-1	24,491	0.00%
2021/10/05	1.2	25.96	0	0.00	25.90	1.2	24,529	0.00%
2021/10/04	2	26.00	0	0.00	26.00	2	24,580	0.01%
2021/10/01	0.1	26.14	0	0.00	26.10	0.1	24,614	0.00%
2021/09/30	0.5	26.30	1.7	26.28	26.30	-1.2	24,461	0.00%
2021/09/29	0	0.00	20	26.20	26.35	-20	24,349	-0.08%
2021/09/28	44	26.35	0	0.00	26.40	44	24,262	0.18%
2021/09/27	5	26.45	7	26.40	26.40	-2	24,322	-0.01%
2021/09/24	2	26.30	8	26.30	26.30	-6	24,287	-0.02%
2021/09/23	0	0.00	2	26.05	26.25	-2	24,375	-0.01%
2021/09/22	5	25.89	6	25.85	25.90	-1	24,477	0.00%
2021/09/17	0	0.00	2	26.40	26.25	-2	24,030	-0.01%
2021/09/15	1	26.35	0	0.00	26.30	1	23,745	0.00%
2021/09/14	0.7	26.45	0	0.00	26.35	0.7	23,843	0.00%
2021/09/13	5	26.20	11	26.22	26.30	-6	23,811	-0.03%
2021/09/10	1	26.50	0	0.00	26.30	1	23,932	0.00%
2021/09/08	0	0.00	1	26.20	26.25	-1	24,179	0.00%
2021/09/07	0	0.00	10	26.25	26.25	-10	24,088	-0.04%
2021/09/06	1	26.25	1	26.25	26.25	0	23,993	0.00%
2021/09/03	1	26.35	1	26.25	26.30	0	23,818	0.00%
2021/09/01	17.2	26.08	0	0.00	26.05	17.2	23,230	0.07%
2021/08/31	17	25.97	129	26.13	26.60	-112	22,507	-0.50%	大賣/鉅額交易
2021/08/30	23.1	27.84	8	27.84	27.85	15.1	20,942	0.07%
2021/08/27	1.2	27.62	8	27.52	27.70	-6.9	19,846	-0.03%
2021/08/26	1.4	27.35	4	27.34	27.40	-2.6	19,041	-0.01%
2021/08/25	0	0.00	3	27.30	27.35	-3	18,798	-0.02%
2021/08/24	10	26.95	0.4	27.25	27.30	9.6	18,566	0.05%
2021/08/23	1	27.00	0	0.00	26.90	1	17,996	0.01%
2021/08/19	0	0.00	2	26.95	26.95	-2	18,302	-0.01%
2021/08/17	1	26.65	0	0.00	26.95	1	17,749	0.01%
2021/08/16	1	26.70	13	26.76	26.70	-12	17,505	-0.07%
2021/08/13	2	26.85	24.3	26.90	26.95	-22.3	17,345	-0.13%
2021/08/11	1	27.00	0	0.00	27.00	1	17,244	0.01%
2021/08/10	0	0.00	35.1	26.90	27.00	-35.1	17,443	-0.20%
2021/08/09	1	26.80	0	26.85	26.90	1	18,082	0.01%
2021/08/02	1	26.90	7	26.69	26.90	-6	20,712	-0.03%
2021/07/29	0	0.00	2	26.50	26.60	-2	20,545	-0.01%
2021/07/27	0.3	26.45	0.7	26.51	26.50	-0.4	21,197	0.00%
2021/07/26	1	26.55	0	0.00	26.50	1	21,430	0.00%
2021/07/23	1	26.40	0	0.00	26.60	1	21,524	0.00%
2021/07/22	0	0.00	1	26.45	26.45	-1	21,421	0.00%
2021/07/21	3	26.30	17	26.31	26.35	-14	21,320	-0.07%
2021/07/20	1	26.40	0	0.00	26.40	1	21,381	0.00%
2021/07/19	1	26.30	5	26.40	26.40	-4	21,433	-0.02%
2021/07/15	2	26.30	0	0.00	26.35	2	21,674	0.01%
2021/07/14	6	26.28	0	0.00	26.30	6	21,797	0.03%
2021/07/13	10.2	26.20	4	26.24	26.25	6.2	21,942	0.03%
2021/07/12	0.2	26.25	2	26.33	26.25	-1.8	22,083	-0.01%
2021/07/09	0	0.00	2	26.15	26.20	-2	22,478	-0.01%
2021/07/08	2	26.13	0	0.00	26.20	2	22,743	0.01%
2021/07/07	0	0.00	9.2	26.11	26.15	-9.2	22,891	-0.04%
2021/07/06	0.4	26.10	4.4	26.10	26.15	-4	23,074	-0.02%
2021/07/05	2	26.05	5	26.00	26.05	-3	23,161	-0.01%
2021/07/02	0	0.00	34	26.00	26.00	-34	23,201	-0.15%
2021/07/01	2.4	26.11	15	26.15	26.00	-12.6	23,204	-0.05%
2021/06/29	58.4	26.05	5.4	26.15	26.15	53	23,187	0.23%
2021/06/28	0	0.00	1	26.20	26.25	-1	23,308	0.00%
2021/06/25	1	26.10	8	26.11	26.15	-7	23,499	-0.03%
2021/06/24	0.1	25.90	0.1	25.85	25.95	0	23,579	0.00%
2021/06/23	0	0.00	2	25.80	25.90	-2	23,683	-0.01%
2021/06/22	0.1	25.50	0.2	25.50	25.40	-0.2	23,735	0.00%
2021/06/21	2.2	25.42	1.5	25.43	25.45	0.7	23,739	0.00%
2021/06/18	1.1	25.55	1	25.60	25.50	0.1	23,754	0.00%
2021/06/17	0	0.00	9.3	25.55	25.65	-9.3	23,584	-0.04%
2021/06/16	0	0.00	10	25.65	25.60	-10	23,962	-0.04%
2021/06/15	0.1	25.85	10	25.70	25.75	-9.9	23,927	-0.04%
2021/06/11	0.2	25.82	0	0.00	25.80	0.2	24,103	0.00%
2021/06/10	0	0.00	50	25.83	25.85	-50	24,358	-0.21%
2021/06/09	0.2	25.87	0	0.00	25.70	0.2	24,614	0.00%
2021/06/07	0.4	25.90	0	0.00	25.90	0.4	25,064	0.00%
2021/06/03	52	25.90	0	0.00	25.95	52	26,131	0.20%
2021/06/02	1	25.90	0	0.00	26.00	1	26,310	0.00%
2021/05/28	3	25.38	1	25.45	25.40	2	26,718	0.01%
2021/05/27	1	25.30	0	0.00	25.30	1	26,841	0.00%
2021/05/26	6	25.50	0	0.00	25.55	6	27,010	0.02%
2021/05/25	0	0.00	12.2	25.35	25.40	-12.2	27,379	-0.04%
2021/05/24	2.1	25.31	0	0.00	25.25	2.1	27,482	0.01%
2021/05/20	2.1	25.23	0	0.00	25.25	2.1	27,902	0.01%
2021/05/19	1.4	25.55	5	25.55	25.40	-3.7	27,954	-0.01%
2021/05/18	0.7	25.60	1	25.55	25.60	-0.3	28,091	0.00%
2021/05/17	7.5	24.90	2.2	24.62	24.95	5.4	28,481	0.02%
2021/05/14	0.2	25.60	0	0.00	25.55	0.2	27,862	0.00%
2021/05/13	17.1	25.43	0	0.00	25.35	17.1	27,860	0.06%
2021/05/12	21.2	25.09	3	25.70	25.40	18.2	27,438	0.07%
2021/05/11	3.4	26.48	0	0.00	26.25	3.4	26,033	0.01%
2021/05/10	0	0.00	2	26.75	26.80	-2	25,839	-0.01%
2021/05/07	5	26.50	0	0.00	26.65	5	26,540	0.02%
2021/05/06	2.5	26.49	1	26.50	26.60	1.5	26,979	0.01%
2021/05/05	3	26.23	0	0.00	26.30	3	27,096	0.01%
2021/05/04	12.1	26.11	1	26.25	26.25	11.1	27,266	0.04%
2021/05/03	3	26.65	0	0.00	26.60	3	26,904	0.01%
2021/04/29	2	26.83	0	0.00	26.95	2	27,035	0.01%
2021/04/28	302.1	26.90	1	26.90	26.95	301.1	27,148	1.11%	大買/鉅額交易
2021/04/27	0.2	26.95	0	0.00	27.00	0.2	27,701	0.00%
2021/04/22	10	26.98	15	26.88	26.85	-5	27,868	-0.02%
2021/04/21	10	27.05	1	27.05	27.00	9	27,647	0.03%
2021/04/20	2	27.13	1	27.10	27.20	1	27,540	0.00%
2021/04/19	1	27.00	0	0.00	27.25	1	27,496	0.00%
2021/04/16	5	26.85	2	26.85	26.95	3	27,294	0.01%
2021/04/15	1	26.90	7	26.79	26.90	-6	27,286	-0.02%
2021/04/13	0	0.00	6	26.20	26.25	-6	26,728	-0.02%
2021/04/08	0.4	26.15	0	0.00	26.20	0.4	26,487	0.00%
2021/04/06	3	26.08	0	0.00	26.10	3	26,731	0.01%
2021/04/01	5.1	26.10	0	0.00	26.10	5.1	26,703	0.02%
2021/03/31	0.1	26.15	0	0.00	26.10	0.1	26,666	0.00%
2021/03/30	5	26.15	0	0.00	26.20	5	26,416	0.02%
2021/03/29	10	26.20	3.8	26.20	26.20	6.2	26,210	0.02%
2021/03/26	0.2	26.05	0	0.00	26.20	0.2	26,057	0.00%
2021/03/24	0.3	25.95	175	25.90	26.00	-174.7	25,933	-0.67%	大賣/鉅額交易
2021/03/23	0.1	26.00	0	0.00	25.90	0.1	26,008	0.00%
2021/03/22	174	26.00	9	25.99	25.95	165	25,951	0.64%	大買/鉅額交易
2021/03/19	0	0.00	9	25.93	26.05	-9	26,046	-0.03%
2021/03/18	0.8	26.10	7.2	26.15	26.10	-6.3	25,737	-0.02%
2021/03/17	0	0.00	206	26.10	26.00	-206	25,731	-0.80%	大賣/鉅額交易
2021/03/16	3.3	26.14	4	26.16	26.20	-0.7	25,656	0.00%
2021/03/15	2	25.95	1	26.05	26.10	1	25,622	0.00%
2021/03/12	1	25.90	3	25.80	25.95	-2	25,843	-0.01%
2021/03/11	1.1	25.95	11.1	25.92	25.90	-10	25,925	-0.04%
2021/03/10	3.8	25.96	1	25.95	26.00	2.8	25,775	0.01%
2021/03/09	0	0.00	12	25.43	25.70	-12	25,339	-0.05%
2021/03/08	176	25.17	0	0.00	25.15	176	25,064	0.70%	大買/鉅額交易
2021/03/05	8.1	24.97	5	25.11	25.05	3.1	25,058	0.01%
2021/03/04	2.1	25.03	1	25.15	25.10	1.1	25,593	0.00%
2021/03/02	1.1	25.16	0	0.00	25.15	1.1	25,283	0.00%
2021/02/26	9.1	25.28	33	25.30	25.25	-24	25,295	-0.09%
2021/02/25	22	25.45	4	25.54	25.75	18	24,685	0.07%
2021/02/24	0	0.00	2	25.35	25.35	-2	24,484	-0.01%
2021/02/23	2	25.15	0	0.00	25.25	2	24,729	0.01%
2021/02/22	10.1	24.94	16	24.89	24.85	-5.9	24,809	-0.02%
2021/02/19	1.1	24.82	2.1	24.81	24.90	-0.9	25,091	0.00%
2021/02/18	10.1	24.93	0	0.00	24.90	10.1	25,108	0.04%
2021/02/17	114	24.20	96	24.82	24.70	18	25,169	0.07%	大買/
2021/02/05	2	24.00	0.5	24.15	24.10	1.5	24,668	0.01%
2021/02/04	0	0.00	176.2	23.85	24.00	-176.2	24,738	-0.71%	大賣/鉅額交易
2021/02/03	176	24.05	74	24.00	23.95	102	25,528	0.40%	大買/鉅額交易
2021/02/02	2	24.00	2	24.18	24.10	0	25,657	0.00%
2021/02/01	6.1	23.84	32	23.85	23.90	-25.9	25,792	-0.10%
2021/01/29	11.2	23.84	174	23.85	23.60	-162.8	25,749	-0.63%	大賣/鉅額交易
2021/01/28	12.2	24.00	0	0.00	24.00	12.2	24,919	0.05%
2021/01/27	1	24.25	52	24.20	24.20	-51	24,495	-0.21%
2021/01/26	0.7	24.25	0	0.00	24.10	0.7	24,330	0.00%
2021/01/25	187	24.20	35.4	24.18	24.25	151.6	24,011	0.63%	大買/鉅額交易
2021/01/22	14	24.34	68.6	24.31	24.30	-54.6	24,061	-0.23%
2021/01/21	6.1	24.52	0	0.00	24.50	6.1	23,998	0.03%
2021/01/20	6.1	24.66	1	24.65	24.55	5.1	23,734	0.02%
2021/01/19	6	24.86	15	24.93	24.90	-9	23,204	-0.04%
2021/01/18	0.1	25.00	24.3	24.90	24.90	-24.1	23,246	-0.10%
2021/01/15	0	0.00	5	25.10	25.00	-5	23,093	-0.02%
2021/01/14	23	25.25	0.4	25.25	25.20	22.6	23,056	0.10%
2021/01/13	3	25.20	19	25.31	25.30	-16	23,141	-0.07%
2021/01/11	0	0.00	3	25.40	25.50	-3	23,462	-0.01%
2021/01/08	0.4	25.50	3	25.28	25.50	-2.6	23,573	-0.01%
2021/01/07	0.3	25.20	2	25.23	25.20	-1.7	23,465	-0.01%
2021/01/06	2.3	25.12	0	0.00	25.20	2.3	23,392	0.01%
2021/01/05	6.3	25.24	0	0.00	25.30	6.3	23,250	0.03%
2021/01/04	6.1	25.38	2.6	25.40	25.35	3.5	23,389	0.01%
2020/12/31	8	25.62	2	25.50	25.55	6	23,478	0.03%
2020/12/30	6	25.39	4	25.43	25.70	2	23,358	0.01%
2020/12/29	4	24.95	0	0.00	25.00	4	23,076	0.02%
2020/12/28	1	24.90	3	24.95	24.95	-2	23,218	-0.01%
2020/12/25	2	24.95	3	25.00	25.00	-1	23,198	0.00%
2020/12/24	1	25.00	0	0.00	24.95	1	23,221	0.00%
2020/12/23	1	24.90	3	25.05	24.95	-2	23,360	-0.01%
2020/12/22	2	25.15	0	0.00	25.00	2	23,614	0.01%
2020/12/21	1	25.05	4	25.16	25.30	-3	24,413	-0.01%
2020/12/17	5	25.34	0	0.00	25.30	5	25,044	0.02%
2020/12/16	0.1	25.15	1	25.20	25.25	-0.9	25,276	0.00%
2020/12/15	7	24.88	0	0.00	24.85	7	25,416	0.03%
2020/12/14	0	0.00	0.8	25.10	25.00	-0.8	25,176	0.00%
2020/12/11	4	25.06	0	0.00	25.10	4	25,001	0.02%
2020/12/10	1	25.00	6.5	25.10	25.00	-5.5	24,867	-0.02%
2020/12/09	2	25.05	20	25.05	25.10	-18	24,773	-0.07%
2020/12/08	3	24.98	31	24.93	25.05	-28	24,550	-0.11%
2020/12/07	4	25.21	0	0.00	25.15	4	24,111	0.02%
2020/12/04	2	25.30	1	25.40	25.40	1	24,198	0.00%
2020/12/02	0	0.00	0.1	25.25	25.30	-0.1	24,269	0.00%
2020/12/01	3	25.23	1	25.15	25.30	2	24,275	0.01%
2020/11/30	4.1	25.32	3	25.40	25.15	1.1	24,224	0.00%
2020/11/27	23	25.42	0	0.00	25.45	23	24,017	0.10%
2020/11/26	0	0.00	14	25.51	25.55	-14	24,056	-0.06%
2020/11/25	29.1	25.52	1	25.55	25.40	28.1	24,236	0.12%
2020/11/24	0	0.00	7	25.66	25.75	-7	24,014	-0.03%
2020/11/23	0	0.00	28	25.57	25.60	-28	23,973	-0.12%
2020/11/20	34.1	25.39	0	0.00	25.35	34.1	23,919	0.14%
2020/11/19	23	25.47	22.2	25.53	25.65	0.8	23,463	0.00%
2020/11/18	81	25.93	70	26.00	25.85	11	23,071	0.05%
2020/11/17	1	26.00	0	0.00	26.10	1	22,736	0.00%
2020/11/16	6	26.08	2	26.22	26.15	4	23,108	0.02%
2020/11/13	2	25.98	1	25.95	26.10	1	23,188	0.00%
2020/11/12	3	26.08	6	26.15	26.15	-3	23,264	-0.01%
2020/11/11	6	26.45	9	26.18	26.50	-3	23,204	-0.01%
2020/11/10	3	25.65	12.5	25.76	25.80	-9.5	22,260	-0.04%
2020/11/09	0.1	25.45	0	0.00	25.45	0.1	21,970	0.00%
2020/11/06	2	25.15	0	0.00	25.30	2	21,709	0.01%
2020/11/05	3.2	24.97	23	24.96	25.05	-19.8	21,637	-0.09%
2020/11/04	1.1	24.81	5	25.03	24.85	-3.9	21,638	-0.02%
2020/11/03	3	24.70	6	24.83	24.90	-3	21,556	-0.01%
2020/11/02	2	24.35	1	24.60	24.60	1	21,661	0.00%
2020/10/30	5.2	24.25	1	24.40	24.30	4.2	21,827	0.02%
2020/10/29	20	24.42	3	24.35	24.35	17	21,638	0.08%
2020/10/28	11.9	24.68	1.1	24.71	24.70	10.8	21,705	0.05%
2020/10/27	5.7	24.77	0	0.00	24.75	5.7	21,812	0.03%
2020/10/26	2.6	24.84	0.1	25.00	24.95	2.5	22,009	0.01%
2020/10/23	2.5	24.81	1	24.70	24.75	1.5	22,506	0.01%
2020/10/22	3	24.55	1	24.60	24.80	2	25,008	0.01%
2020/10/21	6	24.55	0	0.00	24.50	6	26,046	0.02%
2020/10/20	6	24.58	0	0.00	24.70	6	26,460	0.02%
2020/10/19	4	24.81	0	0.00	24.75	4	26,540	0.02%
2020/10/16	5	24.92	0	0.00	24.90	5	26,756	0.02%
2020/10/15	7	24.99	0	0.00	25.05	7	26,830	0.03%
2020/10/14	9.2	25.10	0	0.00	25.15	9.2	26,846	0.03%
2020/10/13	5.1	25.13	0	0.00	25.15	5.1	27,029	0.02%
2020/10/12	8	25.15	0	0.00	25.35	8	27,217	0.03%
2020/10/08	6	25.33	14.3	25.34	25.35	-8.3	27,219	-0.03%
2020/10/07	2	25.63	0.2	25.75	25.60	1.8	27,207	0.01%
2020/10/06	1	25.65	1	25.80	25.75	0	27,617	0.00%
2020/10/05	4	25.48	0.1	25.65	25.45	3.9	27,813	0.01%
2020/09/30	34	25.84	0	25.85	25.60	34	27,790	0.12%
2020/09/29	1	25.80	0	0.00	25.80	1	27,958	0.00%
2020/09/28	2	25.68	15	25.80	25.90	-13	28,192	-0.05%
2020/09/25	1	25.50	3	25.32	25.30	-2	28,384	-0.01%
2020/09/24	172	25.08	4	25.01	24.90	168	28,287	0.59%	大買/鉅額交易
2020/09/23	10.2	25.53	1	25.55	25.55	9.2	27,546	0.03%
2020/09/22	6	25.68	0	0.00	25.60	6	27,331	0.02%
2020/09/21	191.1	26.10	171	26.18	26.05	20.1	27,043	0.07%	大買/大賣/
2020/09/18	2	26.50	0	0.00	26.40	2	26,918	0.01%
2020/09/17	2	26.53	0	0.00	26.60	2	26,755	0.01%
2020/09/16	0.7	26.70	0	0.00	26.70	0.7	26,831	0.00%
2020/09/15	0	0.00	1	26.55	26.60	-1	26,935	0.00%
2020/09/14	4.5	26.60	18	26.55	26.60	-13.5	27,256	-0.05%
2020/09/11	0.1	26.75	0	0.00	26.70	0.1	27,304	0.00%
2020/09/09	11	26.35	0	0.00	26.60	11	27,873	0.04%
2020/09/08	4	26.56	0	0.00	26.60	4	27,947	0.01%
2020/09/07	7	26.55	0	0.00	26.70	7	28,718	0.02%
2020/09/04	11.2	26.68	0.7	26.80	26.65	10.5	29,062	0.04%
2020/09/03	7	26.83	33	26.86	26.85	-26	29,103	-0.09%
2020/09/02	17	26.91	0	0.00	26.90	17	29,261	0.06%
2020/09/01	100	27.05	46.6	27.10	27.20	53.4	29,059	0.18%
2020/08/31	1	27.10	0	0.00	27.20	1	29,157	0.00%
2020/08/27	1.1	27.21	24.9	27.16	27.20	-23.8	29,939	-0.08%
2020/08/26	2	27.25	1.1	27.26	27.35	0.9	30,396	0.00%
2020/08/25	0	0.00	4	27.38	27.25	-4	30,506	-0.01%
2020/08/24	15	27.13	0	0.00	27.05	15	31,756	0.05%
2020/08/21	30	27.30	98	27.33	27.40	-68	32,195	-0.21%
2020/08/20	12	27.06	4.2	27.04	27.05	7.8	32,276	0.02%
2020/08/19	8	27.78	6	27.81	27.55	2	32,031	0.01%
2020/08/18	1	27.10	40	27.26	27.50	-39	31,835	-0.12%
2020/08/17	2	27.05	5	27.00	27.10	-3	32,140	-0.01%
2020/08/14	9.1	26.86	3	26.90	26.95	6.1	32,209	0.02%
2020/08/13	4	26.99	101	26.95	27.00	-97	32,374	-0.30%	大賣/
2020/08/12	85	26.85	16	26.85	26.85	69	32,598	0.21%
2020/08/11	4.1	26.93	10	26.95	26.85	-5.9	32,816	-0.02%
2020/08/10	31	26.89	0	0.00	26.85	31	32,858	0.09%
2020/08/07	8.6	26.99	0	0.00	26.90	8.6	32,913	0.03%
2020/08/06	0.1	27.15	0	0.00	27.00	0.1	33,007	0.00%
2020/08/05	16.3	26.96	1	26.90	26.90	15.3	33,092	0.05%
2020/08/04	2	27.00	0	0.00	27.10	2	33,189	0.01%
2020/08/03	44.2	26.86	2	27.00	26.80	42.2	33,177	0.13%
2020/07/31	35.3	27.11	6	27.12	27.10	29.3	32,897	0.09%
2020/07/30	17	27.21	0	0.00	27.25	17	32,868	0.05%
2020/07/29	3	27.42	1	27.50	27.20	2	32,705	0.01%
2020/07/28	205	26.55	9	26.91	26.95	196	32,413	0.60%	大買/鉅額交易
2020/07/27	271	28.95	74	28.95	28.95	197	30,383	0.65%	大買/鉅額交易
2020/07/24	5	28.96	8	28.99	28.95	-3	29,551	-0.01%
2020/07/23	0	0.00	1	29.15	29.10	-1	29,042	0.00%
2020/07/22	2.2	29.07	4	29.05	29.20	-1.8	28,988	-0.01%
2020/07/21	11	29.23	94	29.27	29.25	-83	28,612	-0.29%
2020/07/20	1	29.25	86	29.22	29.25	-85	28,624	-0.30%
2020/07/17	5	29.07	1	29.15	29.15	4	28,770	0.01%
2020/07/16	2	28.90	1	28.95	28.95	1	29,162	0.00%
2020/07/15	4	28.93	0	0.00	28.85	4	29,174	0.01%
2020/07/14	2	28.85	0	0.00	28.80	2	29,484	0.01%
2020/07/13	3	28.50	1	28.55	28.80	2	29,705	0.01%
2020/07/10	5	28.21	3	28.05	28.30	2	29,897	0.01%
2020/07/09	5	28.36	9	28.48	28.30	-4	30,300	-0.01%
2020/07/08	2	28.35	2	28.40	28.45	0	30,544	0.00%
2020/07/06	2	28.15	55	28.30	28.40	-53	31,080	-0.17%
2020/07/03	0	0.00	2	28.05	28.10	-2	31,273	-0.01%
2020/07/02	7	28.03	0	0.00	28.05	7	31,621	0.02%
2020/07/01	0	0.00	2	28.00	28.00	-2	32,269	-0.01%
2020/06/30	13	27.78	0	0.00	27.80	13	32,596	0.04%
2020/06/29	3	27.75	0	0.00	27.80	3	32,870	0.01%
2020/06/24	0	0.00	1	27.95	27.95	-1	33,276	0.00%
2020/06/23	0	0.00	10	27.90	27.95	-10	34,143	-0.03%
2020/06/22	5.1	27.76	38	27.80	27.80	-32.9	34,936	-0.09%
2020/06/19	5	27.90	4	27.90	27.80	1	36,670	0.00%
2020/06/18	39	27.95	0	0.00	28.00	39	37,548	0.10%
2020/06/17	2.1	28.00	2	28.05	28.05	0.1	38,448	0.00%
2020/06/16	2	28.10	206	28.10	28.05	-204	41,134	-0.50%	大賣/鉅額交易
2020/06/15	75	27.59	2	27.75	27.50	73	44,287	0.16%
2020/06/12	40.1	27.54	3	27.35	27.65	37.1	46,443	0.08%
2020/06/11	53	28.01	0	0.00	28.00	53	48,087	0.11%
2020/06/10	1	28.25	0	0.00	28.35	1	48,827	0.00%
2020/06/09	0	0.00	2	28.20	28.20	-2	50,493	0.00%
2020/06/08	0	0.00	11	28.05	28.10	-11	52,153	-0.02%
2020/06/05	21	28.00	0	0.00	28.00	21	52,394	0.04%
2020/06/04	110	28.00	0	0.00	28.10	110	52,914	0.21%	大買/鉅額交易
2020/06/03	1	28.00	16	28.25	28.20	-15	53,442	-0.03%
2020/06/02	1	27.10	47	27.33	27.55	-46	53,144	-0.09%
2020/06/01	0	0.00	1	27.10	27.05	-1	52,883	0.00%
2020/05/29	1	26.70	4	26.85	26.65	-3	52,809	-0.01%
2020/05/28	5.1	26.84	4	26.85	26.80	1.1	51,720	0.00%
2020/05/27	2	26.95	0	0.00	26.95	2	51,943	0.00%
2020/05/26	3	27.00	1	27.00	26.90	2	52,311	0.00%
2020/05/25	26	26.73	0	0.00	26.85	26	52,400	0.05%
2020/05/22	25	26.82	0	0.00	26.75	25	52,542	0.05%
2020/05/20	30	27.07	6	27.05	27.00	24	52,172	0.05%
2020/05/19	3.1	26.90	16	27.07	26.90	-12.9	52,337	-0.02%
2020/05/18	130	26.90	5	26.90	26.80	125	52,591	0.24%	大買/鉅額交易
2020/05/14	9	26.93	0	0.00	26.90	9	52,322	0.02%
2020/05/13	17	27.01	0	0.00	27.15	17	52,245	0.03%
2020/05/12	6	26.91	10	27.00	26.85	-4	52,304	-0.01%
2020/05/11	11	27.10	0	0.00	27.05	11	52,086	0.02%
2020/05/07	5	26.85	5	26.95	26.80	0	51,779	0.00%
2020/05/06	32	26.76	0	0.00	26.85	32	51,838	0.06%
2020/05/05	12	26.84	5	26.85	26.85	7	51,890	0.01%
2020/05/04	195	26.75	0	0.00	26.80	195	52,065	0.37%	大買/鉅額交易
2020/04/30	1	27.15	9	27.33	27.30	-8	51,954	-0.02%
2020/04/28	99	26.35	2	26.35	26.40	97	52,197	0.19%
2020/04/27	415	26.15	0	0.00	26.20	415	53,523	0.78%	大買/鉅額交易
2020/04/24	0	0.00	11	25.57	25.70	-11	53,499	-0.02%
2020/04/23	20	25.61	6	25.47	25.50	14	53,577	0.03%
2020/04/22	21	25.35	16	25.14	25.35	5	53,322	0.01%
2020/04/21	15	25.71	3	25.65	25.60	12	53,060	0.02%
2020/04/20	6	26.13	0	0.00	26.20	6	52,741	0.01%
2020/04/17	11	26.65	26.6	26.81	26.30	-15.6	52,728	-0.03%
2020/04/16	1.1	26.41	0	0.00	26.40	1.1	52,423	0.00%
2020/04/15	17	26.55	0	0.00	26.65	17	52,003	0.03%
2020/04/14	18	25.79	16	25.79	26.05	2	51,453	0.00%
2020/04/13	37	25.48	3	25.60	25.50	34	50,789	0.07%
2020/04/10	16	25.78	24	25.68	25.85	-8	50,395	-0.02%
2020/04/09	3	25.48	11	25.38	25.50	-8	50,027	-0.02%
2020/04/08	3	24.80	1	24.60	25.00	2	49,387	0.00%
2020/04/07	1	24.45	9	24.47	24.60	-8	48,829	-0.02%
2020/04/06	8	24.06	10	24.35	24.25	-2	48,303	0.00%
2020/04/01	14	24.35	8.2	24.29	24.25	5.9	47,488	0.01%
2020/03/31	1	24.20	9	24.33	24.25	-8	47,045	-0.02%
2020/03/30	4	24.13	0	0.00	24.10	4	46,440	0.01%
2020/03/27	53	24.52	8	24.53	24.20	45	45,793	0.10%
2020/03/26	64	24.18	124	24.16	24.10	-60	44,854	-0.13%	大賣/
2020/03/25	90	24.11	165	24.12	24.20	-75	44,137	-0.17%	大賣/
2020/03/24	15.2	22.87	9	22.60	22.55	6.2	42,342	0.01%
2020/03/23	18.1	21.21	5	21.46	21.20	13.1	41,251	0.03%
2020/03/20	35	21.01	40.9	21.55	22.00	-5.9	40,385	-0.01%
2020/03/19	166.7	20.12	50	20.16	20.00	116.7	37,521	0.31%	大買/鉅額交易
2020/03/18	108	22.76	35	22.78	22.20	73	34,172	0.21%	大買/
2020/03/17	39	23.94	10	23.78	23.55	29	31,722	0.09%
2020/03/16	30	25.55	0	0.00	25.20	30	29,142	0.10%
2020/03/13	26.5	25.65	20	25.56	26.50	6.5	27,814	0.02%
2020/03/12	65	27.15	29	27.24	27.05	36	25,814	0.14%
2020/03/11	19	27.86	6	28.00	27.80	13	23,779	0.05%
2020/03/10	17	27.78	22	28.09	28.00	-5	23,290	-0.02%
2020/03/09	37	28.39	2	28.15	28.15	35	22,550	0.16%
2020/03/06	4	29.04	5	29.08	29.10	-1	21,517	0.00%
2020/03/05	1	29.20	16	29.33	29.50	-15	21,338	-0.07%
2020/03/04	6	28.75	5	28.65	29.00	1	21,176	0.00%
2020/03/03	5	28.87	0	0.00	28.80	5	20,984	0.02%
2020/03/02	5	28.56	6	28.75	28.65	-1	20,932	0.00%
2020/02/27	5.1	29.06	3	29.25	29.05	2.1	20,703	0.01%
2020/02/26	2.1	29.33	3	29.40	29.30	-0.9	20,238	0.00%
2020/02/25	2	29.50	6.3	29.27	29.55	-4.3	19,898	-0.02%
2020/02/24	7	29.54	0	0.00	29.50	7	19,823	0.04%
2020/02/21	15	29.89	0	0.00	29.85	15	19,619	0.08%
2020/02/20	12	30.05	1	30.00	30.00	11	19,522	0.06%
2020/02/19	4	29.79	8	29.76	29.85	-4	19,144	-0.02%
2020/02/17	5	28.91	0	0.00	29.00	5	18,647	0.03%
2020/02/14	3	28.93	0	0.00	28.90	3	18,642	0.02%
2020/02/13	3	28.98	0	0.00	29.00	3	18,620	0.02%
2020/02/12	10.1	28.80	1	28.85	28.75	9.1	18,683	0.05%
2020/02/11	5	28.75	0	0.00	28.75	5	18,687	0.03%
2020/02/10	3	28.58	0	0.00	28.70	3	18,861	0.02%
2020/02/07	6.5	28.75	0	0.00	28.70	6.5	18,737	0.03%
2020/02/06	0.6	29.15	8	29.04	29.10	-7.4	18,665	-0.04%
2020/02/05	5	28.90	2	28.95	28.85	3	18,499	0.02%
2020/02/04	2	28.60	7	28.55	28.65	-5	18,357	-0.03%
2020/02/03	24.1	27.52	4	28.03	28.05	20.1	18,545	0.11%
2020/01/31	7.1	28.38	1	28.35	28.10	6.1	18,420	0.03%
2020/01/30	25	28.26	303	28.62	28.10	-278	17,785	-1.56%	大賣/鉅額交易
2020/01/20	1	29.30	10.1	29.21	29.30	-9.1	16,237	-0.06%
2020/01/17	2	28.80	0	0.00	29.00	2	15,991	0.01%
2020/01/16	4	28.70	2	28.75	28.85	2	15,868	0.01%
2020/01/15	6	28.68	8	28.65	28.60	-2	15,794	-0.01%
2020/01/14	2	28.75	4	28.80	28.65	-2	15,721	-0.01%
2020/01/13	5	28.45	1	28.50	28.55	4	15,440	0.03%
2020/01/08	1	27.75	2	27.75	27.70	-1	15,230	-0.01%
2020/01/07	4	27.70	0	0.00	27.80	4	15,216	0.03%
2020/01/06	21	27.82	17.8	27.83	27.80	3.2	15,294	0.02%
2020/01/03	2	27.90	0	0.00	28.00	2	15,410	0.01%
2020/01/02	31	27.87	0	0.00	27.95	31	15,482	0.20%
2019/12/31	11	27.90	0	0.00	27.90	11	15,445	0.07%
2019/12/30	6	27.93	0	0.00	28.00	6	15,516	0.04%
2019/12/27	0	0.00	11	27.95	27.95	-11	15,529	-0.07%
2019/12/26	0	0.00	8	27.90	27.85	-8	15,592	-0.05%
2019/12/25	0	0.00	10	27.90	27.90	-10	15,758	-0.06%
2019/12/23	0	0.00	4.1	27.80	27.90	-4.1	15,950	-0.03%
2019/12/20	0	0.00	18	27.75	27.75	-18	15,979	-0.11%
2019/12/19	0.1	27.75	0	0.00	27.75	0.1	15,914	0.00%
2019/12/18	0.1	27.85	4	27.70	27.85	-3.9	15,907	-0.02%
2019/12/17	4	27.60	0	0.00	27.75	4	16,078	0.02%
2019/12/13	2	27.50	2.1	27.50	27.55	-0.1	16,073	0.00%
2019/12/12	2	27.45	3	27.43	27.40	-1	16,057	-0.01%
2019/12/11	0.1	27.40	0	0.00	27.30	0.1	16,098	0.00%
2019/12/10	1.1	27.21	0	0.00	27.30	1.1	16,264	0.01%
2019/12/09	3	27.25	0	0.00	27.25	3	16,537	0.02%
2019/12/05	4	27.19	0	0.00	27.15	4	17,289	0.02%
2019/12/04	10	27.23	0	0.00	27.25	10	17,203	0.06%
2019/12/03	2	27.35	0	0.00	27.35	2	17,190	0.01%
2019/12/02	1	27.00	0	0.00	27.25	1	17,201	0.01%
2019/11/29	1	27.05	0	0.00	27.05	1	17,281	0.01%
2019/11/27	1.7	27.23	0	0.00	27.30	1.7	17,356	0.01%
2019/11/26	2.1	27.25	0	0.00	27.20	2.1	17,278	0.01%
2019/11/25	3	27.20	0	0.00	27.15	3	16,797	0.02%
2019/11/22	3	27.23	0	0.00	27.30	3	16,888	0.02%
2019/11/21	16	27.28	0	0.00	27.35	16	16,943	0.09%
2019/11/20	2	27.50	1	27.50	27.55	1	16,831	0.01%
2019/11/19	20	27.45	0	0.00	27.65	20	16,890	0.12%
2019/11/15	0	0.00	10	27.20	27.25	-10	17,072	-0.06%
2019/11/14	2	27.05	0	0.00	27.05	2	17,235	0.01%
2019/11/13	5	27.23	0	0.00	27.15	5	17,353	0.03%
2019/11/12	8.7	27.26	11	27.30	27.25	-2.3	17,339	-0.01%
2019/11/11	6	27.30	0	0.00	27.30	6	17,327	0.03%
2019/11/08	1	27.60	0	0.00	27.60	1	17,195	0.01%
2019/11/07	16	27.74	2	27.65	27.60	14	17,273	0.08%
2019/11/06	2	27.85	4	27.90	27.95	-2	17,197	-0.01%
2019/11/05	11	27.90	4	27.89	27.90	7	17,289	0.04%
2019/11/04	5	27.59	0	0.00	27.75	5	17,563	0.03%
2019/11/01	3	27.25	3	27.50	27.50	0	17,925	0.00%
2019/10/31	3	27.75	1.5	27.65	27.55	1.5	18,214	0.01%
2019/10/29	0	0.00	1	26.85	26.90	-1	18,010	-0.01%
2019/10/28	1	26.75	0	0.00	26.80	1	18,203	0.01%
2019/10/25	0	0.00	1	26.65	26.70	-1	18,649	-0.01%
2019/10/24	0	0.00	0.1	26.70	26.70	-0.1	19,125	0.00%
2019/10/22	0	0.00	3	26.52	26.55	-3	21,359	-0.01%
2019/10/21	1	26.25	0	0.00	26.30	1	21,715	0.00%
2019/10/18	5	26.31	0	0.00	26.40	5	22,047	0.02%
2019/10/17	0	0.00	1	26.35	26.35	-1	22,112	0.00%
2019/10/15	3	26.20	0.2	26.50	26.40	2.8	22,027	0.01%
2019/10/14	3	26.27	0.4	26.40	26.30	2.6	22,065	0.01%
2019/10/09	4	26.23	0	0.00	26.25	4	22,129	0.02%
2019/10/08	5	26.43	0	0.00	26.30	5	22,168	0.02%
2019/10/04	0	0.00	4	26.15	26.15	-4	22,638	-0.02%
2019/10/03	0	0.00	1	26.15	26.20	-1	22,613	0.00%
2019/09/27	0	0.00	1	26.35	26.25	-1	22,506	0.00%
2019/09/19	1	26.50	0	0.00	26.60	1	22,928	0.00%
2019/09/17	1.1	26.26	0	0.00	26.35	1.1	22,955	0.00%
2019/09/16	4	26.35	2	26.35	26.35	2	23,115	0.01%
2019/09/12	0.2	26.50	3	26.45	26.40	-2.8	23,217	-0.01%
2019/09/11	5	26.39	5	26.50	26.55	0	23,404	0.00%
2019/09/10	6	26.28	0	0.00	26.50	6	23,314	0.03%
2019/09/09	1.4	25.93	0	0.00	25.95	1.4	23,108	0.01%
2019/09/06	1	25.40	0	0.00	25.50	1	23,148	0.00%
2019/09/05	0	0.00	22	25.45	25.35	-22	23,710	-0.09%
2019/09/03	3	25.50	2	25.50	25.50	1	26,001	0.00%
2019/09/02	0	0.00	4	25.45	25.40	-4	26,062	-0.02%
2019/08/30	0	0.00	1	25.15	25.25	-1	26,219	0.00%
2019/08/29	2	24.85	1	24.95	24.95	1	26,212	0.00%
2019/08/27	0.1	25.00	0	0.00	24.90	0.1	26,610	0.00%
2019/08/22	2	24.88	0	0.00	24.85	2	27,080	0.01%
2019/08/21	2	25.13	0	0.00	25.00	2	27,472	0.01%
2019/08/16	2	25.03	2	25.15	25.10	0	27,509	0.00%
2019/08/15	6	24.89	2	24.90	24.95	4	27,574	0.01%
2019/08/14	2.1	25.15	2	25.05	25.05	0.1	28,148	0.00%
2019/08/13	2.2	25.01	0	0.00	24.95	2.2	28,151	0.01%
2019/08/12	1	25.20	0	0.00	25.15	1	28,133	0.00%
2019/08/08	2.3	25.23	2	25.25	25.25	0.3	28,093	0.00%
2019/08/07	3	25.07	2	24.95	24.95	1	28,051	0.00%
2019/08/06	3.1	24.86	3	25.00	25.00	0.1	28,144	0.00%
2019/08/05	3	24.93	0	0.00	25.00	3	27,843	0.01%
2019/08/02	147	25.15	2	25.25	25.25	145	27,540	0.53%	大買/鉅額交易
2019/08/01	5.2	25.71	14	25.75	25.60	-8.8	27,284	-0.03%
2019/07/31	4.2	25.96	6	25.73	26.00	-1.8	26,895	-0.01%
2019/07/30	12	25.73	6	25.65	25.65	6	26,736	0.02%
2019/07/29	3	25.80	0	0.00	25.85	3	26,960	0.01%
2019/07/26	3	26.13	3	26.13	26.15	0	26,721	0.00%
2019/07/25	57	26.57	61	26.70	26.30	-4	26,367	-0.02%
2019/07/24	60	28.25	0	0.00	28.10	60	24,865	0.24%
2019/07/23	3	27.97	2	28.10	28.10	1	24,492	0.00%
2019/07/19	2	27.35	2	27.50	27.50	0	23,851	0.00%
2019/07/18	4	27.18	2	27.20	27.20	2	23,830	0.01%
2019/07/17	73	27.25	0	0.00	27.15	73	23,844	0.31%
2019/07/16	1	27.30	0	0.00	27.35	1	23,729	0.00%
2019/07/12	19	27.29	2	27.35	27.35	17	23,437	0.07%
2019/07/11	4	26.95	2	27.20	27.20	2	23,233	0.01%
2019/07/10	2	26.45	0	0.00	26.50	2	22,762	0.01%
2019/07/09	24.1	26.34	0	0.00	26.20	24.1	22,823	0.11%
2019/07/05	2	26.50	0	0.00	26.45	2	23,175	0.01%
2019/07/04	2	26.30	0	0.00	26.40	2	23,236	0.01%
2019/07/02	0.1	25.95	0	0.00	25.90	0.1	23,672	0.00%
2019/07/01	8	25.93	0	0.00	26.00	8	23,789	0.03%
2019/06/28	3.2	26.04	9	26.20	26.00	-5.8	23,488	-0.02%
2019/06/25	3	26.43	8	26.35	26.45	-5	23,461	-0.02%
2019/06/24	0	0.00	1	26.45	26.50	-1	23,674	0.00%
2019/06/21	0	0.00	15	26.25	26.25	-15	23,732	-0.06%
2019/06/20	2	26.30	0	0.00	26.30	2	23,667	0.01%
2019/06/19	29	26.25	0	0.00	26.35	29	23,701	0.12%
2019/06/18	4	25.95	0	0.00	25.95	4	23,540	0.02%
2019/06/17	2	26.00	6	25.93	25.90	-4	23,709	-0.02%
2019/06/14	4	25.88	2	25.90	25.90	2	23,776	0.01%
2019/06/13	58	25.51	2	25.55	25.55	56	24,075	0.23%
2019/06/12	134	25.59	1,458	25.57	25.80	-1,324	23,782	-5.57%	大買/大賣/鉅額交易
2019/06/11	16.1	26.61	5	26.60	26.55	11.1	22,365	0.05%
2019/06/10	3	27.25	0	0.00	27.30	3	21,359	0.01%
2019/06/06	1	27.35	13	27.12	27.40	-12	21,216	-0.06%
2019/06/04	5	27.16	1	27.35	27.40	4	20,989	0.02%
2019/06/03	5.1	27.00	1	27.20	27.20	4.1	21,008	0.02%
2019/05/31	1	27.45	0	0.00	27.40	1	20,625	0.00%
2019/05/30	0	0.00	6	27.08	27.20	-6	20,292	-0.03%
2019/05/29	7	26.59	0.3	26.60	26.60	6.7	20,092	0.03%
2019/05/28	54	26.55	0	0.00	26.65	54	20,048	0.27%
2019/05/24	0.1	26.10	0	0.00	26.10	0.1	19,623	0.00%
2019/05/23	0	0.00	4	25.90	25.95	-4	19,414	-0.02%
2019/05/22	15	25.95	0	0.00	26.05	15	19,294	0.08%
2019/05/21	10	26.00	0	0.00	26.20	10	19,193	0.05%
2019/05/16	1	25.20	0	0.00	25.10	1	18,606	0.01%
2019/05/15	0	0.00	1	25.20	25.15	-1	18,588	-0.01%
2019/05/14	3.1	24.91	0	0.00	25.00	3.1	18,916	0.02%
2019/05/13	0	0.00	2	25.10	25.20	-2	18,807	-0.01%
2019/05/10	3	25.07	0	0.00	25.00	3	18,849	0.02%
2019/05/08	2	24.95	0	0.00	25.10	2	18,851	0.01%
2019/05/06	6	24.90	4	25.00	25.00	2	18,814	0.01%
2019/05/03	2	25.28	0	0.00	25.30	2	18,468	0.01%
2019/05/02	2	25.50	0	0.00	25.50	2	18,253	0.01%
2019/04/29	31	25.34	8	25.25	25.40	23	18,211	0.13%
2019/04/26	7	24.59	0	0.00	24.75	7	17,998	0.04%
2019/04/25	0	0.00	2	24.30	24.25	-2	17,956	-0.01%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/19	0	0.00	8	23.95	24.10	-8	18,069	-0.04%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/17	13	23.99	2	23.95	23.95	11	18,505	0.06%
2019/04/16	1	23.90	0	0.00	23.90	1	18,657	0.01%
2019/04/12	1	23.70	0	0.00	23.85	1	18,693	0.01%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/09	2	23.83	4	23.90	24.00	-2	18,336	-0.01%
2019/04/03	1	23.85	3	23.93	24.00	-2	17,704	-0.01%
2019/04/02	0	0.00	1	23.90	24.00	-1	17,400	-0.01%
2019/04/01	10	23.88	0	0.00	23.85	10	17,289	0.06%
2019/03/29	0	0.00	2.1	23.68	23.75	-2.1	17,047	-0.01%
2019/03/28	2	23.43	1	23.40	23.60	1	16,965	0.01%
2019/03/21	1	23.30	2.1	23.30	23.35	-1.1	16,257	-0.01%
2019/03/20	2.1	23.19	2	23.30	23.30	0.1	16,136	0.00%
2019/03/19	0	0.00	7	23.26	23.30	-7	15,773	-0.04%
2019/03/12	1	22.30	0	0.00	22.40	1	15,255	0.01%
2019/03/11	0	0.00	0.5	22.25	22.10	-0.5	15,236	0.00%
2019/03/07	6	22.33	2	22.20	22.20	4	15,604	0.03%
2019/03/06	1	22.10	5	22.20	22.20	-4	15,520	-0.03%
2019/03/05	1	22.05	0	0.00	22.15	1	15,649	0.01%
2019/03/04	0	0.00	1	22.10	22.15	-1	15,772	-0.01%
2019/02/26	10	22.05	0	0.00	22.00	10	15,641	0.06%
2019/02/25	0	0.00	10	21.85	22.00	-10	15,615	-0.06%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/15	8.1	21.52	0	0.00	21.55	8.1	15,757	0.05%
2019/02/14	4	21.83	0	0.00	21.80	4	15,741	0.03%
2019/02/13	1,309	21.85	4	21.95	21.90	1,305	15,671	8.33%	大買/鉅額交易
2019/02/12	0	0.00	2	21.50	21.60	-2	15,307	-0.01%
2019/02/11	2	21.50	1	21.50	21.45	1	15,363	0.01%
2019/01/30	1	21.30	0	0.00	21.35	1	15,373	0.01%
2019/01/29	0.1	21.30	12	21.29	21.25	-11.9	15,262	-0.08%
2019/01/28	0	0.00	32	21.15	21.30	-32	15,260	-0.21%
2019/01/25	2	21.15	0	0.00	21.20	2	15,427	0.01%
2019/01/23	2	21.15	0	0.00	21.15	2	15,689	0.01%
2019/01/18	1	21.20	0	0.00	21.20	1	16,342	0.01%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/15	5	21.05	13	21.06	21.10	-8	17,393	-0.05%
2019/01/04	1	20.10	0	0.00	20.20	1	18,456	0.01%
2019/01/03	0	0.00	6	20.19	20.10	-6	19,529	-0.03%
2018/12/28	0	0.00	1	20.10	20.10	-1	19,901	-0.01%
2018/12/27	2	20.20	0	0.00	20.25	2	19,989	0.01%
2018/12/26	0.1	20.10	1	20.05	20.00	-0.9	20,202	0.00%
2018/12/22	0	0.00	1	20.05	20.05	-1	20,407	0.00%
2018/12/21	5	20.05	2	20.05	20.00	3	20,553	0.01%
2018/12/20	1	20.10	0	0.00	20.05	1	20,632	0.00%
2018/12/18	16	20.14	0	0.00	20.05	16	20,689	0.08%
2018/12/05	10	20.75	2	20.75	20.65	8	20,622	0.04%
2018/11/29	2	20.70	0	0.00	20.65	2	20,923	0.01%
2018/11/23	0	0.00	3	20.80	20.75	-3	20,746	-0.01%
2018/11/22	2	20.80	0.5	20.90	20.85	1.5	20,940	0.01%
2018/11/20	1	21.05	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1.5	21.30	1	21.15	21.15	0.5	20,867	0.00%
2018/11/15	0	0.00	1	21.05	21.25	-1	21,101	0.00%
2018/11/14	0	0.00	1	21.25	21.25	-1	21,141	0.00%
2018/11/08	0	0.00	1	21.15	21.35	-1	21,427	0.00%
2018/11/07	1	20.90	0	0.00	21.10	1	21,259	0.00%
2018/11/06	0	0.00	1	20.80	20.95	-1	21,331	0.00%
2018/11/05	0	0.00	2	20.70	20.90	-2	21,271	-0.01%
2018/11/02	0	0.00	5	20.95	20.95	-5	21,327	-0.02%
2018/11/01	1	20.45	1	20.35	20.35	0	21,475	0.00%
2018/10/31	0	0.00	2	20.35	20.50	-2	21,654	-0.01%
2018/10/30	4	19.90	0	0.00	19.85	4	21,381	0.02%
2018/10/29	1	19.65	0	0.00	19.60	1	21,457	0.00%
2018/10/26	3.1	20.05	6	19.93	19.85	-2.9	21,237	-0.01%
2018/10/25	8	19.85	1	20.10	19.95	7	20,989	0.03%
2018/10/24	3.1	20.19	11	20.26	20.40	-7.9	20,864	-0.04%
2018/10/23	7	20.69	0	0.00	20.55	7	20,596	0.03%
2018/10/22	1	20.95	0	0.00	20.90	1	20,634	0.00%
2018/10/19	1	21.10	6	21.05	21.20	-5	21,371	-0.02%
2018/10/18	1	21.25	0	0.00	21.30	1	21,953	0.00%
2018/10/17	3	21.30	0	0.00	21.30	3	22,288	0.01%
2018/10/16	4	21.34	0	0.00	21.25	4	22,707	0.02%
2018/10/15	19	21.37	0	0.00	21.50	19	22,810	0.08%
2018/10/12	9	21.39	1	21.50	21.75	8	22,725	0.04%
2018/10/11	64	21.66	3	21.68	21.60	61	22,514	0.27%
2018/10/09	1	22.10	0	0.00	22.35	1	21,684	0.00%
2018/10/05	1	22.10	0	0.00	22.05	1	21,648	0.00%
2018/10/04	1	22.15	0	0.00	22.20	1	21,719	0.00%
2018/10/03	0	0.00	5	22.40	22.30	-5	21,664	-0.02%
2018/09/25	1	22.75	0.3	22.70	22.75	0.7	21,931	0.00%
2018/09/19	0.2	22.40	0	0.00	22.30	0.2	21,922	0.00%
2018/09/18	1	22.40	0	0.00	22.40	1	21,967	0.00%
2018/09/17	1	22.30	0	0.00	22.30	1	22,111	0.00%
2018/09/14	3.2	22.39	0	0.00	22.35	3.2	23,007	0.01%
2018/09/13	0	0.00	50	22.35	22.40	-50	23,321	-0.21%
2018/09/11	0	0.00	0.5	22.30	22.30	-0.5	24,111	0.00%
2018/09/07	0	0.00	51	22.35	22.30	-51	24,644	-0.21%
2018/09/06	0.4	22.10	5	22.15	22.00	-4.6	24,498	-0.02%
2018/09/04	0	0.00	0.4	22.50	22.45	-0.4	24,389	0.00%
2018/09/03	0.7	22.50	12.3	22.45	22.45	-11.6	24,495	-0.05%
2018/08/29	0	0.00	0.1	22.55	22.60	-0.1	24,861	0.00%
2018/08/27	0.9	22.25	4	22.23	22.25	-3.1	24,877	-0.01%
2018/08/20	1	21.80	0	0.00	21.80	1	26,210	0.00%
2018/08/17	0	0.00	31	21.85	21.75	-31	26,200	-0.12%
2018/08/16	6	21.49	0	0.00	21.80	6	26,087	0.02%
2018/08/15	1.2	21.70	1	21.80	21.55	0.2	26,034	0.00%
2018/08/14	1	21.75	12	21.65	21.70	-11	26,005	-0.04%
2018/08/13	9	21.54	10	21.60	21.60	-1	26,031	0.00%
2018/08/10	2	21.65	0	0.00	21.80	2	25,809	0.01%
2018/08/08	0	0.00	3	21.95	21.95	-3	25,510	-0.01%
2018/08/07	23	21.72	9	21.77	21.65	14	25,626	0.05%
2018/08/06	0	0.00	23	21.64	21.65	-23	25,757	-0.09%
2018/08/03	13	21.24	0	0.00	21.30	13	25,721	0.05%
2018/08/02	7	21.26	21	21.30	21.25	-14	25,593	-0.05%
2018/08/01	4	21.18	0	0.00	21.40	4	25,543	0.02%
2018/07/31	5	21.26	0	0.00	21.35	5	25,618	0.02%
2018/07/30	50	20.85	0	0.00	21.00	50	25,488	0.20%
2018/07/27	16.5	20.99	0	0.00	20.95	16.5	25,593	0.06%
2018/07/26	8	20.96	0	0.00	21.10	8	25,359	0.03%
2018/07/25	0	0.00	12	22.40	22.45	-12	24,594	-0.05%
2018/07/24	131	22.39	0	0.00	22.35	131	24,225	0.54%	大買/鉅額交易
2018/07/20	1	21.80	0	0.00	21.90	1	23,817	0.00%
2018/07/19	1	21.80	0	0.00	21.80	1	23,401	0.00%
2018/07/11	2	21.23	0	0.00	21.25	2	22,821	0.01%
2018/07/09	0.1	21.10	0	0.00	21.05	0.1	22,706	0.00%
2018/07/06	21	20.90	0	0.00	20.95	21	22,809	0.09%
2018/07/05	1	20.95	0	0.00	20.90	1	22,934	0.00%
2018/07/04	1.1	20.96	0	0.00	20.90	1.1	23,080	0.00%
2018/06/26	1	21.15	0	0.00	21.10	1	22,866	0.00%
2018/06/21	2	21.00	0	0.00	21.05	2	21,835	0.01%
2018/06/19	2	21.25	0	0.00	21.20	2	21,255	0.01%
2018/06/14	1	21.50	0	0.00	21.40	1	20,688	0.00%
2018/06/05	0	0.00	2	21.50	21.50	-2	20,094	-0.01%
2018/06/01	2	20.90	0	0.00	21.10	2	19,806	0.01%
2018/05/30	1	21.15	5	21.00	21.00	-4	18,518	-0.02%
2018/05/29	1	21.20	1	21.25	21.30	0	18,050	0.00%
2018/05/18	1	21.15	50	21.20	21.15	-49	19,484	-0.25%
2018/05/17	0.9	21.15	54	21.20	21.15	-53.1	19,752	-0.27%
2018/05/10	1	20.70	0	0.00	20.80	1	20,762	0.00%
2018/05/08	2	20.75	0	0.00	20.70	2	20,609	0.01%
2018/05/03	6	20.60	0	0.00	20.55	6	19,964	0.03%
2018/05/02	2	20.85	0.1	20.90	20.85	1.9	19,853	0.01%
2018/04/30	0	0.00	214	20.96	21.00	-214	19,823	-1.08%	大賣/鉅額交易
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/23	1	20.20	0	0.00	20.15	1	18,664	0.01%
2018/04/19	0	0.00	10.7	20.15	20.20	-10.7	18,391	-0.06%
2018/04/17	1	20.00	0	0.00	20.05	1	18,418	0.01%
2018/04/11	0	0.00	21	19.95	20.00	-21	18,618	-0.11%
2018/04/10	0	0.00	3	19.70	19.80	-3	18,443	-0.02%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/02	5	19.45	0	0.00	19.50	5	18,244	0.03%
2018/03/31	1	19.55	0	0.00	19.55	1	18,130	0.01%
2018/03/28	9	19.43	0	0.00	19.50	9	17,940	0.05%
2018/03/27	0	0.00	1	19.40	19.45	-1	17,863	-0.01%
2018/03/26	3	19.33	0	0.00	19.35	3	17,556	0.02%
2018/03/23	56	19.40	0	0.00	19.40	56	17,404	0.32%
2018/03/22	3	19.60	3	19.60	19.60	0	17,160	0.00%
2018/03/21	0	0.00	10	19.60	19.60	-10	17,019	-0.06%
2018/03/20	5	19.50	0	0.00	19.50	5	17,193	0.03%
2018/03/19	50	19.55	0	0.00	19.60	50	17,095	0.29%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/15	5	19.40	0	0.00	19.35	5	16,415	0.03%
2018/03/14	3	19.45	0	0.00	19.45	3	16,414	0.02%
2018/03/13	0	0.00	0.3	19.55	19.55	-0.3	16,419	0.00%
2018/03/08	6	19.35	0	0.00	19.35	6	16,711	0.04%
2018/03/07	5	19.30	10	19.35	19.40	-5	16,752	-0.03%
2018/03/06	5	19.30	0	0.00	19.35	5	17,009	0.03%
2018/03/05	6	19.29	0	0.00	19.20	6	17,229	0.03%
2018/03/02	2	19.30	0	0.00	19.35	2	17,120	0.01%
2018/03/01	1	19.40	0	0.00	19.40	1	17,038	0.01%
2018/02/22	2	19.20	0	0.00	19.30	2	17,184	0.01%
2018/02/21	1	19.05	7	19.19	19.30	-6	17,463	-0.03%
2018/02/12	1	18.80	0	0.00	18.80	1	17,075	0.01%
2018/02/07	2	18.75	0	0.00	18.65	2	16,492	0.01%
2018/02/06	23	18.72	5	18.65	18.50	18	16,036	0.11%
2018/02/01	0.4	19.35	0	0.00	19.30	0.4	14,743	0.00%
2018/01/24	2	19.30	0.3	19.45	19.45	1.7	14,371	0.01%
2018/01/23	1	19.50	0	0.00	19.55	1	14,207	0.01%
2018/01/22	1	19.55	1	19.60	19.60	0	14,192	0.00%
2018/01/17	0	0.00	2	19.48	19.50	-2	14,104	-0.01%
2018/01/15	0	0.00	4	19.50	19.50	-4	13,804	-0.03%
2018/01/12	1	19.45	0	0.00	19.50	1	13,625	0.01%
2018/01/11	6	19.49	1	19.45	19.55	5	13,433	0.04%
2018/01/10	0	0.00	6	19.55	19.60	-6	13,576	-0.04%
2018/01/09	6	19.55	6	19.55	19.60	0	13,486	0.00%
2018/01/04	0	0.00	2	19.25	19.30	-2	13,178	-0.02%
2018/01/03	0	0.00	22	19.12	19.35	-22	13,256	-0.17%
2018/01/02	1	18.90	0	0.00	18.90	1	12,821	0.01%