玉山金 (2884)-國票-台南券商分點個股進出

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
28.60
漲跌
▲0.90
漲幅
+3.25%
成交量
120,339張
產業
上市金融類股
3167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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/05/31	2	28.80	12.2	28.37	28.60	-10.2	31,204	-0.03%
2024/05/30	9.2	27.76	11	27.79	27.70	-1.8	29,475	-0.01%
2024/05/29	3	28.05	0	0.00	27.90	3	29,317	0.01%
2024/05/28	2.1	28.47	0	28.45	28.40	2	29,067	0.01%
2024/05/27	0.1	28.40	15	28.50	28.65	-15	29,542	-0.05%
2024/05/24	0.1	28.35	0	0.00	28.30	0.1	29,801	0.00%
2024/05/23	3	28.22	5	28.43	28.65	-2	29,765	-0.01%
2024/05/22	0	0.00	6	28.72	28.50	-6	28,969	-0.02%
2024/05/21	5	29.15	38	28.76	28.85	-33	28,352	-0.12%
2024/05/20	26	29.25	29.5	29.31	29.40	-3.5	27,499	-0.01%
2024/05/17	0	0.00	43	28.69	29.00	-43	26,294	-0.16%
2024/05/16	0	0.00	55	28.26	28.30	-55	25,180	-0.22%
2024/05/15	1	28.00	9.2	28.24	28.00	-8.2	24,945	-0.03%
2024/05/14	6	27.96	2	28.00	27.90	4	25,005	0.02%
2024/05/13	2	28.35	3	28.25	28.30	-1	25,333	0.00%
2024/05/10	0	0.00	39	28.39	28.50	-39	25,250	-0.15%
2024/05/09	4	28.03	0	0.00	27.90	4	25,063	0.02%
2024/05/08	0	0.00	10.2	28.20	28.25	-10.2	24,971	-0.04%
2024/05/07	0	28.10	0	28.10	28.20	0	24,922	0.00%
2024/05/06	4	28.00	3	28.03	28.10	1	24,685	0.00%
2024/05/02	0	0.00	2	27.73	27.45	-2	24,077	-0.01%
2024/04/30	0	0.00	4.5	27.62	27.40	-4.5	24,007	-0.02%
2024/04/29	1	27.60	9	27.50	27.65	-8	23,856	-0.03%
2024/04/26	3	27.10	1	27.10	27.10	2	23,407	0.01%
2024/04/24	3	27.20	0	0.00	27.05	3	23,463	0.01%
2024/04/23	1	27.05	6	27.25	27.20	-5	23,582	-0.02%
2024/04/22	0	0.00	38	27.00	27.05	-38	23,508	-0.16%
2024/04/19	1	26.40	0	0.00	26.55	1	23,286	0.00%
2024/04/18	1	27.00	6	27.00	27.00	-5	22,782	-0.02%
2024/04/17	3	26.20	86	26.25	26.50	-83	22,603	-0.37%
2024/04/16	11.2	26.47	1	26.45	26.30	10.2	22,238	0.05%
2024/04/15	0	0.00	5	27.10	27.05	-5	21,578	-0.02%
2024/04/12	2	27.05	0	0.00	27.10	2	21,487	0.01%
2024/04/10	3	27.15	0	0.00	27.15	3	21,272	0.01%
2024/04/09	1	27.15	7	27.21	27.30	-6	21,201	-0.03%
2024/04/08	0	26.95	5	27.10	27.15	-5	21,091	-0.02%
2024/04/03	3	26.98	1	26.90	26.90	2	20,964	0.01%
2024/04/02	2	27.25	8	27.21	27.30	-6	20,732	-0.03%
2024/04/01	1.8	27.28	2	27.30	27.35	-0.2	20,725	0.00%
2024/03/29	0.4	27.20	13.1	27.30	27.25	-12.7	20,636	-0.06%
2024/03/27	1	27.20	10.1	27.16	27.20	-9.1	20,255	-0.05%
2024/03/26	0	0.00	21.4	27.20	27.35	-21.4	20,157	-0.11%
2024/03/25	24	27.09	1.1	27.05	27.05	22.9	19,831	0.12%
2024/03/22	0.5	27.00	7.1	27.10	27.10	-6.6	19,769	-0.03%
2024/03/21	0	0.00	44	26.78	26.75	-44	19,355	-0.23%
2024/03/20	5	26.46	2	26.55	26.50	3	19,372	0.02%
2024/03/19	1.1	26.45	7	26.52	26.55	-5.9	19,384	-0.03%
2024/03/18	1	26.40	3.1	26.46	26.50	-2.1	19,138	-0.01%
2024/03/15	0	0.00	22	26.17	26.20	-22	18,545	-0.12%
2024/03/14	0	25.90	5	25.97	26.05	-5	17,906	-0.03%
2024/03/12	1.5	25.50	212.5	25.55	25.65	-211	17,248	-1.22%	大賣/鉅額交易
2024/03/11	0	0.00	11.4	25.48	25.50	-11.4	17,255	-0.07%
2024/03/08	1	25.35	0	0.00	25.30	1	17,111	0.01%
2024/03/07	0.2	25.35	15	25.37	25.40	-14.8	16,848	-0.09%
2024/03/06	0	0.00	5	25.30	25.40	-5	16,754	-0.03%
2024/03/05	4	25.35	1.3	25.36	25.30	2.7	17,078	0.02%
2024/03/04	2.3	25.31	23	25.40	25.35	-20.7	17,106	-0.12%
2024/03/01	0	0.00	1	25.25	25.35	-1	17,143	-0.01%
2024/02/29	4	25.25	35	25.27	25.25	-31	17,045	-0.18%
2024/02/27	25	24.97	19.1	25.00	25.10	5.9	16,349	0.04%
2024/02/26	21	24.36	4	24.35	24.35	17	15,680	0.11%
2024/02/23	2.1	24.53	0	0.00	24.40	2.1	15,393	0.01%
2024/02/22	4	24.59	0	0.00	24.50	4	15,548	0.03%
2024/02/21	2.6	24.71	0	0.00	24.65	2.6	15,462	0.02%
2024/02/20	2.1	24.80	5	24.84	24.75	-2.9	15,474	-0.02%
2024/02/19	2.5	24.78	1	24.75	24.80	1.5	15,942	0.01%
2024/02/16	7	24.61	0	0.00	24.65	7	16,164	0.04%
2024/02/15	1	24.70	0	0.00	24.65	1	16,245	0.01%
2024/02/05	66	24.55	0	0.00	24.50	66	16,018	0.41%
2024/02/02	0.4	24.88	0	0.00	24.85	0.4	15,635	0.00%
2024/01/31	1.4	24.77	0	0.00	24.75	1.4	15,622	0.01%
2024/01/30	2.1	24.80	0	0.00	24.75	2.1	15,642	0.01%
2024/01/29	0	24.90	0	0.00	25.00	0	15,754	0.00%
2024/01/26	5.1	24.90	2	24.92	24.85	3.1	15,870	0.02%
2024/01/25	0	0.00	15	24.70	24.65	-15	15,891	-0.09%
2024/01/24	0.2	24.70	0	0.00	24.65	0.2	15,832	0.00%
2024/01/23	3.1	24.59	2	24.55	24.65	1.1	15,780	0.01%
2024/01/22	20.3	24.66	0	0.00	24.55	20.3	15,738	0.13%
2024/01/19	29	24.58	0	0.00	24.70	29	15,569	0.19%
2024/01/18	16	24.63	7	24.64	24.55	9	15,506	0.06%
2024/01/17	5	24.72	1	24.80	24.60	4	15,396	0.03%
2024/01/16	3	25.02	0	0.00	25.00	3	15,148	0.02%
2024/01/15	8	25.37	0	0.00	25.40	8	14,957	0.05%
2024/01/12	2	25.33	0	0.00	25.35	2	15,170	0.01%
2024/01/11	0	0.00	1	25.45	25.40	-1	15,220	-0.01%
2024/01/10	3	25.45	0	0.00	25.40	3	15,145	0.02%
2024/01/09	1.2	25.60	0	0.00	25.50	1.2	15,226	0.01%
2024/01/08	0	0.00	5.1	25.80	25.80	-5.1	15,229	-0.03%
2024/01/04	0.1	25.60	0.1	25.60	25.70	0	15,318	0.00%
2024/01/03	3	25.53	0	0.00	25.60	3	15,632	0.02%
2024/01/02	1	25.80	1	25.90	25.90	0	15,580	0.00%
2023/12/29	2	25.78	0	0.00	25.80	2	15,639	0.01%
2023/12/28	0.2	25.65	100	25.80	25.80	-99.8	15,982	-0.62%
2023/12/27	0	0.00	0.1	25.65	25.70	-0.1	15,958	0.00%
2023/12/26	2.1	25.45	0.2	25.45	25.50	1.9	15,869	0.01%
2023/12/25	0.1	25.39	2	25.40	25.35	-1.9	15,844	-0.01%
2023/12/22	0	0.00	1	25.35	25.40	-1	15,902	-0.01%
2023/12/21	0	25.35	0	0.00	25.40	0	15,928	0.00%
2023/12/20	0.1	25.43	0	0.00	25.40	0.1	15,837	0.00%
2023/12/19	2.6	25.40	5	25.45	25.50	-2.4	15,759	-0.02%
2023/12/18	1	25.55	0	0.00	25.65	1	15,928	0.01%
2023/12/15	3	25.68	10	25.80	25.70	-7	16,006	-0.04%
2023/12/14	0	25.45	16.1	25.75	25.75	-16.1	15,631	-0.10%
2023/12/13	0.4	25.40	21	25.40	25.45	-20.6	15,320	-0.13%
2023/12/12	17	25.55	0	25.50	25.50	17	15,780	0.11%
2023/12/11	1	25.50	11	25.50	25.60	-10	15,935	-0.06%
2023/12/08	1.7	25.60	0.6	25.55	25.60	1.1	15,933	0.01%
2023/12/07	0	25.50	0.5	25.50	25.50	-0.5	15,995	0.00%
2023/12/06	0	25.55	0	0.00	25.55	0	16,053	0.00%
2023/12/05	2.1	25.25	0	0.00	25.45	2.1	15,903	0.01%
2023/12/01	2.1	25.23	0	0.00	25.25	2.1	16,050	0.01%
2023/11/30	0	0.00	0.5	25.50	25.60	-0.5	15,938	0.00%
2023/11/29	0	0.00	10	25.60	25.55	-10	15,390	-0.06%
2023/11/28	0	0.00	3	25.57	25.70	-3	15,247	-0.02%
2023/11/27	3	25.43	4	25.55	25.35	-1	15,485	-0.01%
2023/11/24	0	0.00	2	25.50	25.50	-2	15,446	-0.01%
2023/11/22	3	25.50	0	0.00	25.50	3	15,421	0.02%
2023/11/21	2	25.65	2.2	25.52	25.70	-0.2	15,392	0.00%
2023/11/20	0	0.00	1	25.15	25.20	-1	15,160	-0.01%
2023/11/17	0.1	25.15	0	0.00	25.15	0.1	15,128	0.00%
2023/11/16	2	25.05	8	24.95	25.15	-6	15,028	-0.04%
2023/11/15	1.4	24.59	1	24.65	24.60	0.4	14,492	0.00%
2023/11/13	0	0.00	0.2	24.55	24.50	-0.2	14,179	0.00%
2023/11/10	0.7	24.50	1	24.50	24.50	-0.3	14,489	0.00%
2023/11/09	0.1	24.55	1	24.50	24.45	-0.9	14,577	-0.01%
2023/11/08	1	24.65	0	0.00	24.55	1	14,809	0.01%
2023/11/07	3	24.42	11	24.45	24.50	-8	14,679	-0.05%
2023/11/06	10	24.55	12	24.63	24.55	-2	14,703	-0.01%
2023/11/03	1	24.30	1.2	24.44	24.35	-0.2	14,523	0.00%
2023/11/02	0	0.00	3	24.22	24.15	-3	14,579	-0.02%
2023/10/31	7.2	23.80	5	23.85	23.85	2.2	14,678	0.01%
2023/10/30	14	23.81	1.1	23.86	23.85	12.9	14,894	0.09%
2023/10/27	3	23.93	31	24.00	24.00	-28	14,857	-0.19%
2023/10/26	66	23.81	0	0.00	23.80	66	15,070	0.44%
2023/10/25	31	24.00	0	0.00	23.95	31	15,050	0.21%
2023/10/24	13	23.92	1	23.95	23.95	12	15,626	0.08%
2023/10/23	30.9	23.99	0	0.00	24.05	30.9	16,228	0.19%
2023/10/20	4.4	24.07	0	0.00	24.00	4.4	16,482	0.03%
2023/10/19	8.3	24.30	0	0.00	24.20	8.3	16,384	0.05%
2023/10/18	6.1	24.53	1	24.45	24.50	5.1	16,613	0.03%
2023/10/17	4	24.63	0	0.00	24.70	4	16,772	0.02%
2023/10/16	0	0.00	1	24.70	24.70	-1	16,846	-0.01%
2023/10/13	2.5	24.61	4	24.65	24.65	-1.5	16,874	-0.01%
2023/10/12	2.2	24.61	103.8	24.70	24.75	-101.6	17,048	-0.60%	大賣/鉅額交易
2023/10/11	0	0.00	1.3	24.56	24.60	-1.3	17,071	-0.01%
2023/10/06	4.6	24.16	0	0.00	24.20	4.6	16,857	0.03%
2023/10/05	1	23.95	3	24.03	24.00	-2	16,946	-0.01%
2023/10/04	18.2	23.83	0	0.00	23.80	18.2	16,918	0.11%
2023/10/03	0.9	24.16	0.1	24.20	24.10	0.8	16,657	0.00%
2023/10/02	2	24.25	0	0.00	24.15	2	16,730	0.01%
2023/09/27	15	24.15	2	24.20	24.15	13	17,375	0.07%
2023/09/26	4	24.11	3.3	24.11	24.15	0.7	17,441	0.00%
2023/09/25	0	24.25	0	0.00	24.30	0	17,418	0.00%
2023/09/22	3.1	24.15	1	24.15	24.10	2.1	17,676	0.01%
2023/09/21	3.9	24.06	1	24.10	24.05	2.9	17,755	0.02%
2023/09/19	5	24.45	0.1	24.50	24.45	4.9	17,476	0.03%
2023/09/18	1	24.45	2.7	24.43	24.45	-1.7	17,648	-0.01%
2023/09/15	4	24.65	0	0.00	24.40	4	17,710	0.02%
2023/09/14	8	24.70	3	24.65	24.80	5	17,220	0.03%
2023/09/13	0.1	24.35	0	0.00	24.30	0.1	17,044	0.00%
2023/09/12	10.2	24.10	0	0.00	24.25	10.2	17,281	0.06%
2023/09/11	4.1	24.15	0	0.00	24.15	4.1	17,201	0.02%
2023/09/08	13.9	24.18	7	24.20	24.20	6.9	17,161	0.04%
2023/09/07	12.1	24.23	466	24.28	24.20	-453.9	17,201	-2.64%	大賣/鉅額交易
2023/09/06	7.1	24.40	0	0.00	24.35	7.1	17,154	0.04%
2023/09/05	0	24.65	17.1	24.55	24.50	-17	17,051	-0.10%
2023/09/01	2.2	24.60	0	0.00	24.55	2.2	17,206	0.01%
2023/08/31	3.1	24.51	0	0.00	24.45	3.1	17,334	0.02%
2023/08/30	0.3	24.85	6	24.80	24.80	-5.7	17,105	-0.03%
2023/08/29	1	24.50	0.4	24.65	24.60	0.6	17,267	0.00%
2023/08/28	3	24.55	0	0.00	24.50	3	17,312	0.02%
2023/08/25	0.1	24.45	0	0.00	24.35	0.1	17,853	0.00%
2023/08/24	9.4	24.47	1	24.40	24.40	8.4	17,935	0.05%
2023/08/23	2	24.58	0	0.00	24.55	2	17,763	0.01%
2023/08/22	7	24.66	1	24.70	24.65	6	17,798	0.03%
2023/08/21	1.2	24.81	1	24.80	24.85	0.2	17,833	0.00%
2023/08/18	4.5	24.63	4	24.65	24.60	0.5	17,896	0.00%
2023/08/17	44.4	24.57	0.5	24.50	24.50	43.9	17,943	0.24%
2023/08/16	24.4	24.64	38	24.56	24.55	-13.6	17,968	-0.08%
2023/08/15	83.7	25.03	4	25.35	25.00	79.7	18,074	0.44%
2023/08/14	4	25.39	0	0.00	25.35	4	18,157	0.02%
2023/08/11	1	25.90	0	0.00	25.70	1	18,303	0.01%
2023/08/10	8	25.79	10.8	25.81	25.85	-2.8	18,654	-0.01%
2023/08/09	0.2	25.75	7.2	25.74	25.90	-7	18,587	-0.04%
2023/08/08	2	25.68	0	0.00	25.60	2	18,629	0.01%
2023/08/07	2	25.70	4.7	25.72	25.75	-2.7	18,521	-0.01%
2023/08/04	2	25.60	0	0.00	25.55	2	19,029	0.01%
2023/08/02	4	25.68	0	0.00	25.65	4	19,034	0.02%
2023/07/31	4.5	26.01	0	0.00	25.85	4.5	18,911	0.02%
2023/07/28	1.9	25.95	2.4	25.97	25.95	-0.5	18,840	0.00%
2023/07/27	2	26.05	0	0.00	26.00	2	19,073	0.01%
2023/07/26	13.8	26.88	5	26.90	26.95	8.8	18,746	0.05%
2023/07/25	0	0.00	4	26.50	26.55	-4	18,198	-0.02%
2023/07/24	4.2	26.28	5	26.35	26.25	-0.8	17,976	0.00%
2023/07/21	2	26.48	0	0.00	26.45	2	17,922	0.01%
2023/07/20	2	26.48	6	26.54	26.60	-4	17,686	-0.02%
2023/07/19	1	26.35	1	26.50	26.45	0	17,536	0.00%
2023/07/18	10	26.40	2	26.43	26.45	8	17,454	0.05%
2023/07/17	10	26.40	17.2	26.40	26.45	-7.2	17,439	-0.04%
2023/07/14	0	0.00	5	26.20	26.30	-5	17,330	-0.03%
2023/07/13	6.6	26.00	0	0.00	26.00	6.6	17,212	0.04%
2023/07/12	0.4	25.70	1	25.75	25.95	-0.6	17,202	0.00%
2023/07/11	0	0.00	2	25.75	25.80	-2	17,178	-0.01%
2023/07/10	4.5	25.47	1	25.35	25.45	3.5	17,133	0.02%
2023/07/07	3.4	25.49	4	25.53	25.55	-0.6	17,090	0.00%
2023/07/06	2	25.85	0	0.00	25.80	2	17,046	0.01%
2023/07/05	0	0.00	12.2	26.07	26.15	-12.2	16,503	-0.07%
2023/07/04	8	26.05	0	0.00	26.05	8	16,516	0.05%
2023/07/03	0.3	26.15	2	26.15	26.20	-1.7	17,050	-0.01%
2023/06/30	1	26.00	2	25.98	26.05	-1	17,383	-0.01%
2023/06/29	3	26.02	5	25.95	25.95	-2	17,356	-0.01%
2023/06/28	10	26.10	0	0.00	26.10	10	17,343	0.06%
2023/06/27	1.1	26.16	0	0.00	26.20	1.1	17,375	0.01%
2023/06/21	0	0.00	6	26.40	26.40	-6	17,372	-0.03%
2023/06/16	0	0.00	0.1	26.35	26.20	-0.1	17,763	0.00%
2023/06/15	12	26.12	2.6	26.24	26.25	9.4	17,695	0.05%
2023/06/14	0	0.00	2.1	26.28	26.25	-2.1	18,005	-0.01%
2023/06/13	2	26.30	2	26.28	26.30	0	18,799	0.00%
2023/06/12	21.4	26.25	0.2	26.30	26.20	21.2	18,972	0.11%
2023/06/09	16	26.59	22	26.55	26.50	-6	19,209	-0.03%
2023/06/07	3.1	26.58	5.6	26.59	26.70	-2.5	20,013	-0.01%
2023/06/06	0	0.00	2	26.65	26.55	-2	20,186	-0.01%
2023/06/05	0	0.00	9	26.46	26.35	-9	20,288	-0.04%
2023/06/02	0	0.00	99.9	26.05	26.00	-99.9	20,283	-0.49%
2023/06/01	0	0.00	1	25.85	25.85	-1	20,341	0.00%
2023/05/31	1	25.85	0	0.00	25.90	1	20,433	0.00%
2023/05/30	0	25.95	0.3	25.90	25.90	-0.3	20,093	0.00%
2023/05/29	0	0.00	2	25.90	25.80	-2	20,295	-0.01%
2023/05/26	1	25.75	0	0.00	25.75	1	21,019	0.00%
2023/05/25	0	0.00	24.3	25.86	25.80	-24.3	21,338	-0.11%
2023/05/24	0.1	26.00	0	0.00	26.10	0.1	21,844	0.00%
2023/05/23	0.1	26.10	0	0.00	26.10	0.1	24,309	0.00%
2023/05/22	2	26.20	4	26.28	26.20	-2	24,670	-0.01%
2023/05/19	0.5	26.20	16	26.25	26.30	-15.5	24,822	-0.06%
2023/05/18	0	0.00	11	25.95	26.00	-11	24,535	-0.04%
2023/05/17	0	0.00	3	25.80	25.90	-3	24,518	-0.01%
2023/05/16	100	25.70	2.7	25.61	25.70	97.3	24,504	0.40%
2023/05/15	0.1	25.15	0	0.00	25.30	0.1	24,649	0.00%
2023/05/12	56	25.40	0	0.00	25.25	56	24,732	0.23%
2023/05/11	1	25.50	0	0.00	25.45	1	24,717	0.00%
2023/05/10	2	25.35	1	25.50	25.50	1	24,967	0.00%
2023/05/09	1	24.95	8	25.00	25.05	-7	24,612	-0.03%
2023/05/08	0.2	25.00	3	24.98	24.95	-2.8	24,684	-0.01%
2023/05/05	0.2	24.95	0	0.00	24.95	0.2	24,564	0.00%
2023/05/04	0.4	24.80	2	24.90	24.90	-1.6	24,734	-0.01%
2023/05/03	0.9	24.82	10	24.72	24.80	-9.1	24,849	-0.04%
2023/05/02	0.6	24.67	0	0.00	24.90	0.6	25,028	0.00%
2023/04/28	0.5	24.90	0	0.00	24.95	0.5	25,602	0.00%
2023/04/27	2	24.83	11	24.85	24.80	-9	25,915	-0.03%
2023/04/26	0	0.00	15	24.90	24.95	-15	26,074	-0.06%
2023/04/25	0	0.00	2	24.90	24.95	-2	26,059	-0.01%
2023/04/24	1.1	24.85	1	24.90	25.00	0.1	26,186	0.00%
2023/04/21	1	24.90	0	0.00	24.85	1	26,318	0.00%
2023/04/20	9	24.88	0.8	24.97	24.90	8.2	26,408	0.03%
2023/04/19	11	25.05	56.3	25.10	25.05	-45.3	26,893	-0.17%
2023/04/18	0.8	25.30	10.1	25.20	25.30	-9.3	26,824	-0.03%
2023/04/17	2	25.18	0	0.00	25.25	2	26,845	0.01%
2023/04/13	0	0.00	5	25.20	25.30	-5	26,870	-0.02%
2023/04/12	0.5	25.15	0	0.00	25.30	0.5	26,846	0.00%
2023/04/10	0.1	25.00	0	0.00	25.00	0.1	26,754	0.00%
2023/04/07	4.1	25.00	0	0.00	25.00	4.1	26,718	0.02%
2023/04/06	18	25.49	24	25.37	25.45	-6	26,524	-0.02%
2023/03/31	1.3	25.15	5	25.20	25.30	-3.7	25,953	-0.01%
2023/03/30	0	0.00	7	24.93	25.00	-7	25,577	-0.03%
2023/03/29	1	24.90	1	24.85	24.90	0	25,366	0.00%
2023/03/28	1	24.80	2.4	24.71	24.80	-1.4	25,574	-0.01%
2023/03/27	1	24.70	2	24.75	24.70	-1	25,631	0.00%
2023/03/23	0	0.00	2	24.58	24.65	-2	25,780	-0.01%
2023/03/22	1	24.40	12	24.27	24.45	-11	25,746	-0.04%
2023/03/21	4.2	23.93	1	24.20	23.95	3.2	25,969	0.01%
2023/03/17	5.2	23.70	0	0.00	23.70	5.2	25,820	0.02%
2023/03/16	32	23.62	2	23.58	23.55	30	25,737	0.12%
2023/03/15	13	24.10	0	0.00	24.00	13	25,346	0.05%
2023/03/14	11	24.10	2	24.10	24.05	9	25,227	0.04%
2023/03/13	5	24.23	0	0.00	24.35	5	24,999	0.02%
2023/03/10	4.7	24.60	4	24.63	24.55	0.7	24,830	0.00%
2023/03/09	10	24.88	0	0.00	24.85	10	24,730	0.04%
2023/03/08	5	25.00	13	24.95	25.00	-8	25,046	-0.03%
2023/03/07	1	24.95	0	0.00	25.00	1	25,186	0.00%
2023/03/06	2.1	24.75	7	24.75	24.85	-5	25,275	-0.02%
2023/03/03	7	24.70	0.1	24.75	24.65	6.9	25,394	0.03%
2023/03/02	3	24.70	0	0.00	24.70	3	25,413	0.01%
2023/03/01	3.2	24.77	1	24.80	24.80	2.2	25,464	0.01%
2023/02/24	6.5	24.86	0	0.00	24.95	6.5	25,274	0.03%
2023/02/23	6.1	24.90	1	24.90	24.95	5.1	24,712	0.02%
2023/02/22	23.1	24.74	12	24.60	24.90	11.1	24,520	0.05%
2023/02/21	71.1	24.66	65	24.69	24.75	6.1	24,211	0.03%
2023/02/20	12.1	26.00	7	25.86	26.00	5.1	22,032	0.02%
2023/02/17	3	25.33	21	25.30	25.40	-18	22,020	-0.08%
2023/02/16	13	25.12	0	0.00	25.10	13	22,302	0.06%
2023/02/15	11	25.05	2	25.05	25.05	9	22,859	0.04%
2023/02/14	2	25.25	6.4	25.23	25.25	-4.4	22,744	-0.02%
2023/02/13	2	25.20	11	25.12	25.20	-9	22,744	-0.04%
2023/02/10	2.1	24.65	0	0.00	24.70	2.1	22,403	0.01%
2023/02/09	8	24.54	0	0.00	24.60	8	22,403	0.04%
2023/02/08	9.3	24.47	0	0.00	24.50	9.3	22,448	0.04%
2023/02/07	3	24.47	0	0.00	24.40	3	22,204	0.01%
2023/02/06	1.1	24.61	3	24.55	24.50	-1.9	22,109	-0.01%
2023/02/02	1	24.65	0	0.00	24.65	1	22,066	0.00%
2023/02/01	2.1	24.70	0	24.75	24.65	2.1	21,983	0.01%
2023/01/31	2.5	24.57	0	0.00	24.50	2.5	22,091	0.01%
2023/01/30	7	24.56	0.4	25.00	24.90	6.6	21,892	0.03%
2023/01/17	1.2	24.27	0	0.00	24.15	1.2	21,493	0.01%
2023/01/16	1	24.50	0	0.00	24.45	1	21,542	0.00%
2023/01/13	1	24.25	1	24.40	24.25	0	21,747	0.00%
2023/01/12	7	24.12	0.1	24.15	24.05	6.9	22,253	0.03%
2023/01/11	3.1	24.33	0	0.00	24.20	3.1	22,618	0.01%
2023/01/09	5	24.43	9	24.21	24.60	-4	23,482	-0.02%
2023/01/06	4.4	24.00	0	0.00	23.95	4.4	23,520	0.02%
2023/01/05	1.1	24.00	16	24.00	24.00	-14.9	24,293	-0.06%
2023/01/04	2.3	23.85	0	0.00	23.80	2.3	24,469	0.01%
2023/01/03	16.1	23.99	0	0.00	24.00	16.1	24,994	0.06%
2022/12/29	4	23.93	0	0.00	24.10	4	25,674	0.02%
2022/12/28	1	24.05	3.1	24.13	24.05	-2.1	25,844	-0.01%
2022/12/27	0.3	24.25	2	24.25	24.30	-1.7	26,088	-0.01%
2022/12/23	4	24.06	0	0.00	24.10	4	26,908	0.01%
2022/12/22	1	24.25	0	0.00	24.35	1	27,330	0.00%
2022/12/21	0	0.00	0	24.15	24.10	0	27,681	0.00%
2022/12/20	4.4	24.11	0	0.00	24.00	4.4	27,990	0.02%
2022/12/19	1.1	24.10	0	0.00	24.30	1.1	28,030	0.00%
2022/12/16	0.1	24.40	10	24.25	24.25	-9.9	28,079	-0.04%
2022/12/14	0	0.00	2	24.55	24.65	-2	28,358	-0.01%
2022/12/13	5.2	24.25	0	0.00	24.20	5.2	28,309	0.02%
2022/12/12	4	24.61	0	0.00	24.55	4	27,953	0.01%
2022/12/09	1.2	24.70	1	24.60	24.65	0.2	28,309	0.00%
2022/12/07	0	24.45	0	0.00	24.40	0	28,384	0.00%
2022/12/06	2.1	24.10	1	24.25	24.20	1.1	28,176	0.00%
2022/12/05	2	24.40	0	0.00	24.25	2	28,230	0.01%
2022/12/02	11	24.31	0	0.00	24.15	11	28,164	0.04%
2022/12/01	3.1	24.55	0	0.00	24.60	3.1	28,065	0.01%
2022/11/30	15	24.76	1	24.50	24.80	14	27,907	0.05%
2022/11/29	1	24.30	1.1	24.48	24.50	-0.1	27,597	0.00%
2022/11/28	1	24.10	0	0.00	24.10	1	27,285	0.00%
2022/11/25	2	24.00	2	24.15	24.15	0	27,359	0.00%
2022/11/24	0.1	24.15	1	24.10	24.25	-0.9	27,342	0.00%
2022/11/23	6.1	23.93	5	23.95	24.00	1.1	27,320	0.00%
2022/11/22	3	23.63	0	0.00	23.75	3	27,186	0.01%
2022/11/21	3.2	23.60	0	0.00	23.75	3.2	27,053	0.01%
2022/11/18	21.1	23.55	8	23.69	23.70	13.1	26,863	0.05%
2022/11/16	1.3	23.94	0	0.00	24.00	1.3	26,587	0.00%
2022/11/15	1	24.10	5	24.13	24.20	-4	26,305	-0.02%
2022/11/14	3	24.00	6	24.00	24.05	-3	25,900	-0.01%
2022/11/11	2.9	23.90	2	23.93	24.00	0.9	25,449	0.00%
2022/11/09	14.1	23.37	0	0.00	23.45	14.1	24,785	0.06%
2022/11/08	6	23.46	4	23.40	23.50	2	24,490	0.01%
2022/11/07	1	23.40	1	23.30	23.50	0	24,427	0.00%
2022/11/04	3	22.98	0.1	23.15	23.05	2.9	24,457	0.01%
2022/11/03	3.1	23.07	0	0.00	23.05	3.1	24,429	0.01%
2022/11/02	16.1	23.36	0	0.00	23.25	16.1	24,583	0.07%
2022/11/01	1.3	23.41	5	23.40	23.40	-3.7	24,560	-0.01%
2022/10/31	1	23.20	0	0.00	23.20	1	24,549	0.00%
2022/10/28	1	23.00	0	0.00	23.15	1	24,458	0.00%
2022/10/27	9	23.14	5	23.45	23.10	4	24,668	0.02%
2022/10/26	12	23.21	0	0.00	23.20	12	24,592	0.05%
2022/10/25	9.5	22.66	5	22.85	22.80	4.5	24,368	0.02%
2022/10/24	19.1	22.79	5	22.85	22.85	14.1	24,346	0.06%
2022/10/21	7	22.86	7	23.02	22.95	0	24,367	0.00%
2022/10/20	77	22.39	128	22.00	22.55	-51	24,420	-0.21%	大賣/
2022/10/19	20	22.87	3	22.85	22.50	17	24,148	0.07%
2022/10/18	19.5	22.95	0	0.00	23.00	19.5	24,006	0.08%
2022/10/17	2.2	23.02	2	23.10	23.10	0.2	23,675	0.00%
2022/10/14	4	23.78	12	23.64	23.55	-8	23,619	-0.03%
2022/10/13	39	23.95	16	23.70	23.75	23	23,349	0.10%
2022/10/12	5	24.15	30	24.62	24.60	-25	22,797	-0.11%
2022/10/11	19	24.57	31	24.54	24.40	-12	22,867	-0.05%
2022/10/07	8	25.26	0	0.00	25.30	8	22,305	0.04%
2022/10/06	12	25.34	5	25.20	25.45	7	22,453	0.03%
2022/10/05	14.2	25.30	5	25.35	25.25	9.2	22,312	0.04%
2022/10/04	3.2	25.35	2	25.43	25.30	1.2	22,603	0.01%
2022/10/03	4.9	25.46	2	25.50	25.35	2.9	23,041	0.01%
2022/09/30	5	25.89	0	0.00	25.75	5	22,887	0.02%
2022/09/29	4	25.96	2	26.10	26.10	2	22,759	0.01%
2022/09/28	6.1	26.06	0	0.00	26.10	6.1	22,658	0.03%
2022/09/27	11.1	26.16	0.1	26.30	26.15	10.9	22,376	0.05%
2022/09/23	3.4	26.79	125	26.80	26.75	-121.6	22,276	-0.55%	大賣/鉅額交易
2022/09/22	3.9	26.82	0.5	26.95	26.80	3.4	22,245	0.02%
2022/09/21	0	0.00	5	27.30	27.30	-5	21,945	-0.02%
2022/09/20	15.2	27.43	0	0.00	27.40	15.2	21,898	0.07%
2022/09/19	3	27.40	0	0.00	27.40	3	21,916	0.01%
2022/09/16	0.5	27.60	0	0.00	27.40	0.5	21,998	0.00%
2022/09/14	4	27.51	0	0.00	27.40	4	21,826	0.02%
2022/09/13	0	27.85	0	0.00	27.75	0	21,825	0.00%
2022/09/12	0	27.70	4	27.65	27.75	-4	21,909	-0.02%
2022/09/08	0	27.45	34	27.45	27.50	-34	22,215	-0.15%
2022/09/07	5	27.38	0	0.00	27.30	5	22,493	0.02%
2022/09/06	15	27.70	3	27.77	27.80	12	22,502	0.05%
2022/09/05	4	27.53	2.2	27.63	27.55	1.8	22,607	0.01%
2022/09/01	31.5	27.67	0	0.00	27.65	31.5	22,680	0.14%
2022/08/31	1.1	27.82	1	28.20	28.20	0.1	22,507	0.00%
2022/08/30	1.1	27.66	0	0.00	27.65	1.1	22,279	0.01%
2022/08/29	1	27.70	8	27.70	27.70	-7	22,262	-0.03%
2022/08/26	0	28.10	0	0.00	28.00	0	22,205	0.00%
2022/08/24	3	27.70	0	0.00	27.65	3	22,660	0.01%
2022/08/23	4	27.55	0	0.00	27.55	4	23,486	0.02%
2022/08/22	1	27.80	2	27.85	27.80	-1	23,625	0.00%
2022/08/19	4	28.10	2	28.05	28.05	2	23,772	0.01%
2022/08/18	5	28.04	0	0.00	28.05	5	24,571	0.02%
2022/08/17	1	28.15	0	0.00	28.25	1	24,592	0.00%
2022/08/16	2	28.23	0	28.35	28.30	2	24,579	0.01%
2022/08/15	10	28.41	0	0.00	28.35	10	24,915	0.04%
2022/08/12	1	28.40	0	0.00	28.45	1	25,136	0.00%
2022/08/11	3	28.32	0	0.00	28.50	3	25,489	0.01%
2022/08/09	124	27.70	1	27.90	28.10	123	26,201	0.47%	大買/鉅額交易
2022/08/08	5	27.46	0	0.00	27.60	5	26,293	0.02%
2022/08/05	3	27.45	1	27.55	27.55	2	26,864	0.01%
2022/08/04	0.2	27.30	0.4	27.20	27.30	-0.2	27,340	0.00%
2022/08/03	12	27.00	1	26.90	27.20	11	27,583	0.04%
2022/08/02	2	27.20	2.7	27.13	27.35	-0.7	28,013	0.00%
2022/07/29	9.1	27.20	2	27.33	27.50	7.1	28,435	0.02%
2022/07/28	19	27.43	0	0.00	27.65	19	28,289	0.07%
2022/07/27	14	29.28	0	0.00	29.35	14	28,025	0.05%
2022/07/26	7	29.20	1.2	29.13	29.20	5.8	27,904	0.02%
2022/07/25	3	29.30	41	29.45	29.15	-38	27,790	-0.14%
2022/07/22	3	28.53	1	28.95	29.05	2	27,909	0.01%
2022/07/21	0	0.00	5	28.20	28.45	-5	27,922	-0.02%
2022/07/19	2	27.78	0	0.00	27.85	2	27,927	0.01%
2022/07/18	1	28.00	0	0.00	28.00	1	28,027	0.00%
2022/07/15	5	27.08	0	0.00	27.20	5	27,870	0.02%
2022/07/14	3	27.57	2	27.40	27.40	1	27,967	0.00%
2022/07/12	15	26.55	24	26.68	26.50	-9	28,125	-0.03%
2022/07/11	13	27.19	0	0.00	27.05	13	27,990	0.05%
2022/07/08	3.6	28.40	1	28.35	28.30	2.6	28,352	0.01%
2022/07/07	0	0.00	2.2	28.56	28.60	-2.2	28,510	-0.01%
2022/07/06	2.4	28.72	2	28.70	28.60	0.4	28,719	0.00%
2022/07/04	1.1	28.96	2	29.30	28.95	-0.9	29,590	0.00%
2022/07/01	1	28.90	0	0.00	29.10	1	30,456	0.00%
2022/06/30	6	29.05	0	0.00	29.00	6	30,507	0.02%
2022/06/29	2	29.40	0.1	29.50	29.40	1.9	30,565	0.01%
2022/06/28	1	29.60	0	0.00	29.70	1	30,665	0.00%
2022/06/27	4	29.84	0.4	29.88	29.70	3.6	30,904	0.01%
2022/06/24	1	29.60	10	29.55	29.65	-9	31,025	-0.03%
2022/06/23	4	29.33	9	29.26	29.40	-5	31,097	-0.02%
2022/06/22	3.1	28.97	1.4	28.93	28.95	1.7	30,976	0.01%
2022/06/21	0.2	29.45	0	0.00	29.50	0.2	30,840	0.00%
2022/06/20	21	29.29	0.8	29.13	29.00	20.2	30,838	0.07%
2022/06/17	7.8	29.11	110	29.05	29.10	-102.2	30,830	-0.33%	大賣/鉅額交易
2022/06/16	6.2	29.61	5	29.83	29.50	1.2	30,482	0.00%
2022/06/15	4.3	29.19	40	29.10	29.15	-35.8	30,603	-0.12%
2022/06/14	0.1	29.30	1	29.35	29.45	-0.9	30,745	0.00%
2022/06/13	2	28.90	3	28.90	28.90	-1	30,810	0.00%
2022/06/10	1	29.20	31	29.21	29.15	-30	30,665	-0.10%
2022/06/09	3	29.23	0	0.00	29.15	3	30,719	0.01%
2022/06/07	3	29.38	89	29.40	29.35	-86	30,891	-0.28%
2022/06/06	5	29.48	0	0.00	29.60	5	31,008	0.02%
2022/06/02	3	29.53	0	0.00	29.55	3	31,306	0.01%
2022/06/01	6	30.14	0	0.00	29.80	6	31,558	0.02%
2022/05/31	3	29.82	1.2	29.81	30.60	1.8	31,353	0.01%
2022/05/30	0	29.65	36	29.88	30.05	-36	30,566	-0.12%
2022/05/27	1	29.40	8	29.42	29.40	-7	30,477	-0.02%
2022/05/26	27	28.94	9	28.78	28.80	18	30,519	0.06%
2022/05/25	31	29.55	5	29.48	29.55	26	30,243	0.09%
2022/05/24	105	29.69	111	29.42	29.45	-6	30,635	-0.02%	大買/大賣/
2022/05/23	3	29.65	2	29.70	29.45	1	30,589	0.00%
2022/05/20	4	29.01	1	28.95	28.90	3	30,556	0.01%
2022/05/19	11	28.76	0	0.00	28.75	11	30,358	0.04%
2022/05/18	31	29.10	14	29.46	29.60	17	29,968	0.06%
2022/05/17	34.1	28.90	7	28.81	28.60	27.1	29,719	0.09%
2022/05/16	6	29.01	0	0.00	29.10	6	29,628	0.02%
2022/05/13	10.1	29.35	1	29.35	29.45	9.1	29,513	0.03%
2022/05/12	11.9	29.81	8	29.73	29.50	3.9	29,045	0.01%
2022/05/11	3.1	30.42	0	0.00	30.65	3.1	28,676	0.01%
2022/05/10	3.1	29.43	34	29.72	30.35	-30.9	28,560	-0.11%
2022/05/09	5.1	30.87	2	30.81	30.70	3.1	28,178	0.01%
2022/05/06	3.2	31.63	4	31.69	31.80	-0.8	28,159	0.00%
2022/05/05	4	32.18	40	32.23	32.10	-36	28,325	-0.13%
2022/05/04	3	32.58	1	32.70	32.40	2	28,119	0.01%
2022/05/03	7	32.94	1	33.00	32.70	6	28,203	0.02%
2022/04/29	0.6	33.35	2	33.45	33.85	-1.4	27,989	-0.01%
2022/04/28	1	33.30	1	33.40	33.30	0	27,975	0.00%
2022/04/27	8	33.05	10	32.94	33.20	-2	27,580	-0.01%
2022/04/26	347.4	32.87	4.8	33.14	33.45	342.6	27,301	1.26%	大買/鉅額交易
2022/04/25	5	32.39	11.2	32.50	32.45	-6.2	26,959	-0.02%
2022/04/22	4.1	33.01	0	0.00	33.00	4.1	26,784	0.02%
2022/04/21	25	32.20	2	32.15	32.20	23	26,673	0.09%
2022/04/20	3	32.17	0	0.00	32.50	3	26,892	0.01%
2022/04/19	4	32.11	3.6	32.21	32.15	0.4	26,908	0.00%
2022/04/18	1	32.10	14	32.41	32.20	-13	26,963	-0.05%
2022/04/15	5	33.48	0	0.00	33.30	5	26,415	0.02%
2022/04/14	78	33.55	39.3	33.62	33.35	38.7	26,342	0.15%
2022/04/13	1	35.10	3	35.13	35.25	-2	25,645	-0.01%
2022/04/12	26	35.13	61	35.08	35.15	-35	25,441	-0.14%
2022/04/11	10	35.00	6.1	35.50	35.35	3.9	25,024	0.02%
2022/04/08	2.1	33.96	13	34.80	34.85	-10.9	24,284	-0.04%
2022/04/07	3.2	34.35	10	34.40	33.75	-6.8	23,842	-0.03%
2022/04/06	2	33.60	3.1	33.59	34.05	-1.1	22,977	0.00%
2022/04/01	2	32.90	0.9	33.07	33.00	1.1	22,610	0.00%
2022/03/30	0	0.00	1	32.90	32.85	-1	22,078	0.00%
2022/03/29	11	32.24	1	32.25	32.30	10	21,769	0.05%
2022/03/25	2	31.73	0.3	31.75	31.80	1.7	21,349	0.01%
2022/03/24	0	0.00	2	31.70	31.80	-2	21,255	-0.01%
2022/03/23	25	31.61	10	31.55	31.70	15	21,237	0.07%
2022/03/22	10	31.25	0.2	31.25	31.40	9.8	20,979	0.05%
2022/03/21	1	31.20	2	31.13	31.15	-1	20,700	0.00%
2022/03/18	0	0.00	2.5	31.26	31.05	-2.5	20,610	-0.01%
2022/03/17	2	30.90	1	30.95	30.90	1	20,246	0.00%
2022/03/16	0	0.00	5	30.35	30.50	-5	19,838	-0.03%
2022/03/15	2	30.00	0	0.00	30.10	2	19,599	0.01%
2022/03/14	1	30.05	1	29.95	30.05	0	19,488	0.00%
2022/03/11	1	29.95	1	29.95	29.95	0	19,522	0.00%
2022/03/10	2.2	29.77	4.1	29.69	29.90	-1.9	19,461	-0.01%
2022/03/09	4.1	28.88	0.1	29.00	28.80	4	19,237	0.02%
2022/03/08	1.3	29.09	22.9	28.88	28.95	-21.7	19,069	-0.11%
2022/03/07	4	29.00	0	0.00	29.20	4	18,755	0.02%
2022/03/04	3	29.57	0.5	29.75	29.70	2.5	18,877	0.01%
2022/03/03	1	29.90	0	0.00	29.95	1	18,961	0.01%
2022/03/02	3.8	29.82	1	29.80	29.90	2.8	19,008	0.01%
2022/03/01	1	29.80	1	29.85	29.80	0	18,859	0.00%
2022/02/25	3.1	29.49	2	29.15	29.45	1.1	19,000	0.01%
2022/02/24	4.5	29.55	0.1	29.80	29.60	4.3	18,467	0.02%
2022/02/22	9	29.88	0	0.00	30.00	9	18,132	0.05%
2022/02/21	1	30.15	1	30.25	30.20	0	17,846	0.00%
2022/02/18	5	30.37	3	30.40	30.35	2	17,825	0.01%
2022/02/17	25.1	30.55	0.8	30.65	30.50	24.2	17,913	0.14%
2022/02/16	0	0.00	4	30.55	30.65	-4	17,857	-0.02%
2022/02/15	4	30.29	1	30.30	30.25	3	17,736	0.02%
2022/02/14	1	30.35	2	30.30	30.35	-1	18,057	-0.01%
2022/02/11	11	30.35	0	0.00	30.40	11	18,304	0.06%
2022/02/10	29	30.15	29	30.29	30.30	0	18,248	0.00%
2022/02/09	0.1	30.20	2	30.18	30.35	-1.9	18,159	-0.01%
2022/02/08	30	30.15	10.6	30.10	30.10	19.5	17,802	0.11%
2022/02/07	0.3	29.58	9.1	29.60	29.95	-8.8	17,460	-0.05%
2022/01/26	0	0.00	2	28.95	29.00	-2	16,923	-0.01%
2022/01/25	3.5	28.58	0	0.00	28.85	3.5	16,852	0.02%
2022/01/21	11	28.74	0	0.00	28.85	11	16,652	0.07%
2022/01/19	17	29.06	0.1	29.06	29.00	16.9	16,539	0.10%
2022/01/17	3	29.12	1	29.20	29.20	2	16,515	0.01%
2022/01/14	60	29.65	0.1	29.40	29.50	59.9	16,375	0.37%
2022/01/13	51.1	29.45	51.5	29.75	29.90	-0.4	16,353	0.00%
2022/01/12	70	29.37	6.1	29.34	29.40	63.9	16,038	0.40%
2022/01/11	143	28.96	2	29.15	29.30	141	15,830	0.89%	大買/鉅額交易
2022/01/10	27	28.90	16	28.88	28.95	11	15,589	0.07%
2022/01/07	100	28.93	22.2	28.95	28.95	77.8	15,599	0.50%
2022/01/06	40	28.45	18.1	28.51	28.55	21.9	15,267	0.14%
2022/01/05	10	28.15	10	28.10	28.20	0	14,964	0.00%
2022/01/04	1.6	28.05	2	28.00	28.10	-0.5	15,078	0.00%
2021/12/29	3	27.98	0.6	28.00	28.05	2.5	15,235	0.02%
2021/12/28	0	0.00	10	27.95	28.00	-10	15,216	-0.07%
2021/12/27	0.3	27.95	0	0.00	27.95	0.3	15,232	0.00%
2021/12/24	2	27.95	0	0.00	27.95	2	15,526	0.01%
2021/12/22	1.1	27.86	2	27.90	27.90	-0.9	15,935	-0.01%
2021/12/21	0	27.95	0	0.00	27.95	0	15,970	0.00%
2021/12/20	0	0.00	6	27.79	27.80	-6	16,105	-0.04%
2021/12/17	0	0.00	2	28.00	28.00	-2	16,162	-0.01%
2021/12/16	0	0.00	2	27.80	27.85	-2	16,103	-0.01%
2021/12/15	0.1	27.75	0.2	27.80	27.70	-0.1	16,649	0.00%
2021/12/14	0	0.00	0.1	27.80	27.75	-0.1	17,018	0.00%
2021/12/13	1	27.90	11.3	27.95	27.85	-10.3	17,039	-0.06%
2021/12/10	0	0.00	6	27.95	27.95	-6	16,974	-0.04%
2021/12/09	1	27.95	10	27.95	28.00	-9	17,054	-0.05%
2021/12/08	0.5	27.95	0	0.00	28.00	0.5	17,096	0.00%
2021/12/07	0	0.00	4	27.99	28.00	-4	17,150	-0.02%
2021/12/06	0	0.00	0.4	27.95	27.90	-0.4	17,161	0.00%
2021/12/02	0	0.00	1	27.60	27.70	-1	17,391	-0.01%
2021/12/01	2	27.53	19	27.50	27.55	-17	17,536	-0.10%
2021/11/30	4	27.38	0	0.00	26.95	4	17,713	0.02%
2021/11/29	7	27.24	0	0.00	27.20	7	17,555	0.04%
2021/11/26	6	27.53	0	0.00	27.60	6	18,159	0.03%
2021/11/24	0	0.00	1.1	27.90	28.00	-1.1	20,638	-0.01%
2021/11/23	13	27.32	4.1	27.35	27.40	9	21,097	0.04%
2021/11/22	8	27.31	2	27.40	27.50	6	21,440	0.03%
2021/11/19	0	0.00	8.3	27.85	27.65	-8.3	21,606	-0.04%
2021/11/18	15	27.90	36.2	27.86	27.95	-21.2	22,181	-0.10%
2021/11/17	1	27.95	3	27.85	27.95	-2	22,368	-0.01%
2021/11/16	5	27.90	8	27.90	27.90	-3	22,525	-0.01%
2021/11/15	0.5	27.85	26	27.81	27.95	-25.5	22,819	-0.11%
2021/11/12	2	27.60	5	27.65	27.60	-3	22,868	-0.01%
2021/11/11	0	0.00	15	27.67	27.75	-15	23,019	-0.07%
2021/11/09	1	26.85	0	0.00	27.00	1	22,490	0.00%
2021/11/08	0	0.00	0.2	26.80	26.90	-0.2	22,524	0.00%
2021/11/05	0.1	26.70	0.1	26.80	26.80	0	22,508	0.00%
2021/11/04	0	0.00	1	26.75	26.70	-1	22,650	0.00%
2021/11/03	0	0.00	1	26.65	26.70	-1	22,821	0.00%
2021/11/02	0	0.00	1.1	26.70	26.70	-1.1	22,957	0.00%
2021/11/01	30	26.65	1.3	26.76	26.65	28.7	23,062	0.12%
2021/10/29	0	26.60	0	0.00	26.55	0	23,108	0.00%
2021/10/27	0	0.00	1	26.75	26.75	-1	23,112	0.00%
2021/10/26	1	26.65	34	26.50	26.65	-33	23,197	-0.14%
2021/10/22	2	26.48	0	0.00	26.45	2	23,368	0.01%
2021/10/21	2.1	26.35	3.7	26.41	26.50	-1.6	23,477	-0.01%
2021/10/20	0.8	26.30	0	0.00	26.30	0.8	23,426	0.00%
2021/10/18	0	0.00	0.5	26.20	26.20	-0.5	23,748	0.00%
2021/10/15	0.1	26.15	0	0.00	26.20	0.1	23,849	0.00%
2021/10/13	0	0.00	4.3	26.14	26.15	-4.3	24,116	-0.02%
2021/10/12	2	26.03	0	26.13	26.15	2	24,346	0.01%
2021/10/08	2	26.03	80.5	26.05	26.00	-78.5	24,156	-0.33%
2021/10/07	0	26.25	0	0.00	26.25	0	24,320	0.00%
2021/10/06	0	0.00	3.2	26.05	26.05	-3.2	24,491	-0.01%
2021/10/05	6.1	25.90	6.1	25.92	25.90	0	24,529	0.00%
2021/10/04	0.7	26.15	60	26.05	26.00	-59.3	24,580	-0.24%
2021/10/01	9.7	26.03	0	26.20	26.10	9.7	24,614	0.04%
2021/09/30	0	0.00	114.1	26.25	26.30	-114.1	24,461	-0.47%	大賣/鉅額交易
2021/09/29	0	0.00	1.1	26.17	26.35	-1.1	24,349	0.00%
2021/09/28	8	26.33	0	0.00	26.40	8	24,262	0.03%
2021/09/27	1	26.40	1	26.35	26.40	0	24,322	0.00%
2021/09/24	0.1	26.40	0	0.00	26.30	0.1	24,287	0.00%
2021/09/23	0.8	26.45	0	0.00	26.25	0.8	24,375	0.00%
2021/09/22	15	25.89	0	0.00	25.90	15	24,477	0.06%
2021/09/17	10	26.25	0	0.00	26.25	10	24,030	0.04%
2021/09/15	6	26.30	0.7	26.40	26.30	5.3	23,745	0.02%
2021/09/13	1	26.30	28	26.20	26.30	-27	23,811	-0.11%
2021/09/10	6	26.17	1	26.25	26.30	5	23,932	0.02%
2021/09/09	0.6	26.30	0	0.00	26.25	0.6	24,207	0.00%
2021/09/08	0	0.00	9	26.25	26.25	-9	24,179	-0.04%
2021/09/06	0	0.00	60	26.25	26.25	-60	23,993	-0.25%
2021/09/03	0	0.00	13	26.28	26.30	-13	23,818	-0.05%
2021/09/02	0	0.00	25	26.20	26.25	-25	23,598	-0.11%
2021/09/01	15.1	26.12	44	26.20	26.05	-29	23,230	-0.12%
2021/08/31	34	26.10	11	26.33	26.60	23	22,507	0.10%
2021/08/30	42.6	27.83	5	27.85	27.85	37.6	20,942	0.18%
2021/08/27	5	27.70	4	27.55	27.70	1	19,846	0.01%
2021/08/26	0	0.00	80	27.33	27.40	-80	19,041	-0.42%
2021/08/25	20	27.38	5	27.30	27.35	15	18,798	0.08%
2021/08/24	10	27.10	75	26.97	27.30	-65	18,566	-0.35%
2021/08/20	5	26.85	6	26.93	26.85	-1	17,928	-0.01%
2021/08/18	89	26.89	0	26.95	27.00	89	17,916	0.50%
2021/08/17	1	26.65	48	26.70	26.95	-47	17,749	-0.26%
2021/08/16	8	26.86	0	0.00	26.70	8	17,505	0.05%
2021/08/13	10	26.89	4	26.90	26.95	6	17,345	0.03%
2021/08/12	0	0.00	10	27.00	27.00	-10	17,308	-0.06%
2021/08/11	0	0.00	10	26.90	27.00	-10	17,244	-0.06%
2021/08/10	0	0.00	13	26.95	27.00	-13	17,443	-0.07%
2021/08/09	0	0.00	24	26.80	26.90	-24	18,082	-0.13%
2021/08/06	0	0.00	35	26.90	26.85	-35	18,103	-0.19%
2021/08/05	14	26.85	10.5	26.91	26.90	3.5	18,629	0.02%
2021/08/04	0	0.00	5	26.95	26.90	-5	20,131	-0.02%
2021/08/02	0	0.00	42	26.88	26.90	-42	20,712	-0.20%
2021/07/30	43	26.56	23	26.60	26.50	20	20,574	0.10%
2021/07/29	34	26.50	26	26.55	26.60	8	20,545	0.04%
2021/07/28	2	26.40	1.1	26.41	26.50	0.9	20,655	0.00%
2021/07/27	5	26.45	0	0.00	26.50	5	21,197	0.02%
2021/07/26	10	26.60	32.1	26.55	26.50	-22.1	21,430	-0.10%
2021/07/23	0	0.00	21	26.55	26.60	-21	21,524	-0.10%
2021/07/22	0	0.00	34	26.40	26.45	-34	21,421	-0.16%
2021/07/21	0	0.00	40	26.35	26.35	-40	21,320	-0.19%
2021/07/20	0	0.00	5	26.30	26.40	-5	21,381	-0.02%
2021/07/19	0	26.40	0	0.00	26.40	0	21,433	0.00%
2021/07/16	1	26.40	2.4	26.37	26.50	-1.4	21,724	-0.01%
2021/07/15	2	26.30	68	26.35	26.35	-66	21,674	-0.30%
2021/07/14	7	26.25	0	0.00	26.30	7	21,797	0.03%
2021/07/13	2	26.20	3	26.25	26.25	-1	21,942	0.00%
2021/07/12	0	0.00	0.3	26.45	26.25	-0.3	22,083	0.00%
2021/07/09	0	0.00	61.6	26.15	26.20	-61.6	22,478	-0.27%
2021/07/08	0	26.15	3	26.17	26.20	-3	22,743	-0.01%
2021/07/07	0	0.00	1	26.10	26.15	-1	22,891	0.00%
2021/07/06	0	0.00	52	26.15	26.15	-52	23,074	-0.23%
2021/07/05	0	0.00	73	26.05	26.05	-73	23,161	-0.32%
2021/07/02	2	25.98	0	0.00	26.00	2	23,201	0.01%
2021/07/01	8	26.09	33	26.05	26.00	-25	23,204	-0.11%
2021/06/30	0.2	26.25	0.5	26.30	26.30	-0.3	23,240	0.00%
2021/06/29	5	26.12	9	26.11	26.15	-4	23,187	-0.02%
2021/06/28	4	26.25	0	0.00	26.25	4	23,308	0.02%
2021/06/25	0	26.10	26	26.14	26.15	-26	23,499	-0.11%
2021/06/23	0	0.00	47	25.75	25.90	-47	23,683	-0.20%
2021/06/22	16	25.47	16	25.50	25.40	0	23,735	0.00%
2021/06/21	8.5	25.41	2	25.48	25.45	6.5	23,739	0.03%
2021/06/18	20.2	25.60	149	25.55	25.50	-128.8	23,754	-0.54%	大賣/鉅額交易
2021/06/16	2.5	25.65	5	25.70	25.60	-2.5	23,962	-0.01%
2021/06/11	2.2	25.83	0	0.00	25.80	2.2	24,103	0.01%
2021/06/10	0	0.00	1	25.75	25.85	-1	24,358	0.00%
2021/06/09	1	25.80	1	25.80	25.70	0	24,614	0.00%
2021/06/08	4	25.80	0	0.00	25.95	4	24,734	0.02%
2021/06/07	0.2	26.00	77	25.80	25.90	-76.8	25,064	-0.31%
2021/06/02	6	25.89	0.1	25.95	26.00	5.9	26,310	0.02%
2021/05/31	0	0.00	10.5	25.54	25.55	-10.5	26,612	-0.04%
2021/05/28	0.2	25.55	0	0.00	25.40	0.2	26,718	0.00%
2021/05/27	5	25.30	0	0.00	25.30	5	26,841	0.02%
2021/05/26	6.2	25.50	5.1	25.50	25.55	1.1	27,010	0.00%
2021/05/25	42.1	25.39	0	0.00	25.40	42.1	27,379	0.15%
2021/05/24	11.7	25.30	0.6	25.40	25.25	11.1	27,482	0.04%
2021/05/21	31.9	25.36	0	0.00	25.45	31.9	27,796	0.11%
2021/05/20	9.1	25.16	0.1	25.30	25.25	9	27,902	0.03%
2021/05/19	2.6	25.44	3	25.48	25.40	-0.4	27,954	0.00%
2021/05/18	9.1	25.38	14.1	25.46	25.60	-5	28,091	-0.02%
2021/05/17	31.2	24.91	33	24.89	24.95	-1.8	28,481	-0.01%
2021/05/14	25.1	25.53	1	25.65	25.55	24.1	27,862	0.09%
2021/05/13	27.2	25.28	0	0.00	25.35	27.2	27,860	0.10%
2021/05/12	65.5	25.40	7	26.01	25.40	58.5	27,438	0.21%
2021/05/11	34.3	26.25	34	26.44	26.25	0.3	26,033	0.00%
2021/05/10	17.2	26.74	41.1	26.76	26.80	-23.9	25,839	-0.09%
2021/05/07	10.1	26.55	0	0.00	26.65	10.1	26,540	0.04%
2021/05/06	0	0.00	2	26.55	26.60	-2	26,979	-0.01%
2021/05/05	45	26.16	9	26.22	26.30	36	27,096	0.13%
2021/05/04	19.3	26.35	15	26.25	26.25	4.3	27,266	0.02%
2021/05/03	9.1	26.68	10	26.90	26.60	-0.9	26,904	0.00%
2021/04/29	27	26.84	5.1	26.85	26.95	21.9	27,035	0.08%
2021/04/27	12	26.87	24	26.90	27.00	-12	27,701	-0.04%
2021/04/26	1	26.90	10	26.95	27.00	-9	27,763	-0.03%
2021/04/23	39.6	26.73	36	26.73	26.80	3.6	27,879	0.01%
2021/04/22	33.1	26.87	138	26.91	26.85	-104.9	27,868	-0.38%	大賣/鉅額交易
2021/04/21	2	27.00	0.1	27.10	27.00	1.9	27,647	0.01%
2021/04/20	21	27.22	16	27.14	27.20	5	27,540	0.02%
2021/04/19	10.5	27.09	4	27.05	27.25	6.5	27,496	0.02%
2021/04/16	11	26.82	2	26.75	26.95	9	27,294	0.03%
2021/04/15	421	26.75	7	26.79	26.90	414	27,286	1.52%	大買/鉅額交易
2021/04/14	326	26.25	8	26.33	26.35	318	26,924	1.18%	大買/鉅額交易
2021/04/13	10	26.29	1	26.25	26.25	9	26,728	0.03%
2021/04/12	7	26.11	5	26.12	26.20	2	26,557	0.01%
2021/04/09	1	26.15	1	26.15	26.15	0	26,466	0.00%
2021/04/08	0	0.00	3	26.12	26.20	-3	26,487	-0.01%
2021/04/07	1	26.15	6	26.11	26.15	-5	26,720	-0.02%
2021/04/06	0	0.00	11	26.15	26.10	-11	26,731	-0.04%
2021/04/01	2	26.08	0	0.00	26.10	2	26,703	0.01%
2021/03/31	2	26.05	0	0.00	26.10	2	26,666	0.01%
2021/03/30	23	26.11	2	26.13	26.20	21	26,416	0.08%
2021/03/29	4	26.21	0	0.00	26.20	4	26,210	0.02%
2021/03/26	0	0.00	1	26.10	26.20	-1	26,057	0.00%
2021/03/25	0	0.00	9.4	26.05	26.05	-9.4	25,970	-0.04%
2021/03/24	25	25.94	5	26.00	26.00	20	25,933	0.08%
2021/03/23	3	25.97	0	0.00	25.90	3	26,008	0.01%
2021/03/22	13	25.97	93	25.95	25.95	-80	25,951	-0.31%
2021/03/19	56	25.96	50.3	25.95	26.05	5.7	26,046	0.02%
2021/03/18	30	26.10	21	26.10	26.10	9	25,737	0.03%
2021/03/17	5	26.08	20	26.08	26.00	-15	25,731	-0.06%
2021/03/16	3	26.15	5	26.19	26.20	-2	25,656	-0.01%
2021/03/15	6	25.98	10	25.95	26.10	-4	25,622	-0.02%
2021/03/12	178	25.90	11	25.94	25.95	167	25,843	0.65%	大買/鉅額交易
2021/03/11	3.1	26.02	1	25.90	25.90	2.1	25,925	0.01%
2021/03/10	22	25.93	8	26.06	26.00	14	25,775	0.05%
2021/03/09	8	25.57	21.2	25.49	25.70	-13.2	25,339	-0.05%
2021/03/08	11	25.20	0	0.00	25.15	11	25,064	0.04%
2021/03/05	1	25.20	0	0.00	25.05	1	25,058	0.00%
2021/03/04	29.3	25.07	0	25.20	25.10	29.3	25,593	0.11%
2021/03/03	40	25.24	6	25.22	25.25	34	25,461	0.13%
2021/03/02	2	25.20	17	25.48	25.15	-15	25,283	-0.06%
2021/02/26	17	25.35	0	0.00	25.25	17	25,295	0.07%
2021/02/25	6	25.53	11	25.70	25.75	-5	24,685	-0.02%
2021/02/24	20	25.40	2	25.45	25.35	18	24,484	0.07%
2021/02/23	22	24.97	23	25.01	25.25	-1	24,729	0.00%
2021/02/22	0	24.95	14.6	24.88	24.85	-14.6	24,809	-0.06%
2021/02/19	14.1	24.80	9	24.84	24.90	5.1	25,091	0.02%
2021/02/18	16.2	24.93	15.5	24.94	24.90	0.7	25,108	0.00%
2021/02/17	41.2	24.62	2	24.70	24.70	39.2	25,169	0.16%
2021/02/05	0	0.00	2	24.15	24.10	-2	24,668	-0.01%
2021/02/04	1	23.90	0	0.00	24.00	1	24,738	0.00%
2021/02/03	13	24.03	0	0.00	23.95	13	25,528	0.05%
2021/02/02	2	24.15	0	0.00	24.10	2	25,657	0.01%
2021/02/01	22.6	23.87	20	23.80	23.90	2.6	25,792	0.01%
2021/01/29	24	23.87	0	24.05	23.60	24	25,749	0.09%
2021/01/28	17	24.03	0	0.00	24.00	17	24,919	0.07%
2021/01/27	162	24.37	0	0.00	24.20	162	24,495	0.66%	大買/鉅額交易
2021/01/26	4	24.15	3	24.25	24.10	1	24,330	0.00%
2021/01/25	58	24.26	0	0.00	24.25	58	24,011	0.24%
2021/01/22	12.1	24.33	0	0.00	24.30	12.1	24,061	0.05%
2021/01/21	30	24.58	0	0.00	24.50	30	23,998	0.13%
2021/01/20	56	24.67	13	24.64	24.55	43	23,734	0.18%
2021/01/19	4	24.86	1	24.90	24.90	3	23,204	0.01%
2021/01/18	4	24.90	1	24.85	24.90	3	23,246	0.01%
2021/01/15	33	25.08	0	0.00	25.00	33	23,093	0.14%
2021/01/14	22.1	25.18	20	25.15	25.20	2.1	23,056	0.01%
2021/01/13	22	25.30	1.3	25.42	25.30	20.7	23,141	0.09%
2021/01/12	21	25.25	4	25.25	25.30	17	23,295	0.07%
2021/01/11	11.2	25.40	20	25.41	25.50	-8.9	23,462	-0.04%
2021/01/08	29	25.13	308.1	25.20	25.50	-279.1	23,573	-1.18%	大賣/鉅額交易
2021/01/07	6	25.16	0.4	25.25	25.20	5.6	23,465	0.02%
2021/01/06	0.4	25.25	3	25.20	25.20	-2.6	23,392	-0.01%
2021/01/05	2	25.20	0.1	25.35	25.30	1.9	23,250	0.01%
2021/01/04	3	25.38	0	0.00	25.35	3	23,389	0.01%
2020/12/31	1	25.45	1	25.45	25.55	0	23,478	0.00%
2020/12/30	30	25.42	10	25.37	25.70	20	23,358	0.09%
2020/12/29	3	24.95	0	0.00	25.00	3	23,076	0.01%
2020/12/28	3	24.93	0	0.00	24.95	3	23,218	0.01%
2020/12/25	5	24.99	0	0.00	25.00	5	23,198	0.02%
2020/12/24	1.4	25.00	0	0.00	24.95	1.4	23,221	0.01%
2020/12/23	0.1	25.05	11	25.00	24.95	-11	23,360	-0.05%
2020/12/22	306	25.15	1	25.20	25.00	305	23,614	1.29%	大買/鉅額交易
2020/12/17	2	25.20	11	25.25	25.30	-9	25,044	-0.04%
2020/12/16	0	0.00	2	25.15	25.25	-2	25,276	-0.01%
2020/12/15	4	24.89	3	24.93	24.85	1	25,416	0.00%
2020/12/14	9	25.06	0	0.00	25.00	9	25,176	0.04%
2020/12/11	39	25.11	0	0.00	25.10	39	25,001	0.16%
2020/12/10	3	25.08	0	25.20	25.00	3	24,867	0.01%
2020/12/09	6	25.02	0	0.00	25.10	6	24,773	0.02%
2020/12/08	6.8	24.96	3	25.00	25.05	3.8	24,550	0.02%
2020/12/07	11	25.22	1	25.20	25.15	10	24,111	0.04%
2020/12/04	10	25.30	1	25.30	25.40	9	24,198	0.04%
2020/12/03	2	25.28	1	25.25	25.25	1	24,136	0.00%
2020/12/02	0.1	25.35	0	0.00	25.30	0.1	24,269	0.00%
2020/12/01	44.5	25.20	0	0.00	25.30	44.5	24,275	0.18%
2020/11/30	5	25.26	0	0.00	25.15	5	24,224	0.02%
2020/11/27	0	0.00	1	25.50	25.45	-1	24,017	0.00%
2020/11/26	1	25.50	0	0.00	25.55	1	24,056	0.00%
2020/11/25	7	25.59	0	0.00	25.40	7	24,236	0.03%
2020/11/24	1	25.60	7	25.66	25.75	-6	24,014	-0.02%
2020/11/23	3	25.60	0	0.00	25.60	3	23,973	0.01%
2020/11/20	7	25.38	1	25.50	25.35	6	23,919	0.03%
2020/11/19	2.5	25.56	1	25.40	25.65	1.5	23,463	0.01%
2020/11/18	5	25.84	2	25.80	25.85	3	23,071	0.01%
2020/11/17	2	26.00	3	26.00	26.10	-1	22,736	0.00%
2020/11/16	2	26.13	2	26.25	26.15	0	23,108	0.00%
2020/11/13	2	25.95	0	0.00	26.10	2	23,188	0.01%
2020/11/12	1	26.05	10	26.18	26.15	-9	23,264	-0.04%
2020/11/11	1.1	26.40	9	26.38	26.50	-8	23,204	-0.03%
2020/11/10	12	25.70	12	25.73	25.80	0	22,260	0.00%
2020/11/09	2	25.28	0	0.00	25.45	2	21,970	0.01%
2020/11/06	2	25.15	0.3	25.30	25.30	1.7	21,709	0.01%
2020/11/05	1	24.95	12.5	25.00	25.05	-11.5	21,637	-0.05%
2020/11/04	4	24.89	0	0.00	24.85	4	21,638	0.02%
2020/11/03	5	24.74	4	24.85	24.90	1	21,556	0.00%
2020/11/02	12	24.30	4	24.33	24.60	8	21,661	0.04%
2020/10/30	11.6	24.24	0	0.00	24.30	11.6	21,827	0.05%
2020/10/29	11	24.38	5	24.50	24.35	6	21,638	0.03%
2020/10/28	14.1	24.65	1	24.60	24.70	13.1	21,705	0.06%
2020/10/27	4	24.74	1	24.75	24.75	3	21,812	0.01%
2020/10/26	4	24.88	0	0.00	24.95	4	22,009	0.02%
2020/10/22	9.1	24.60	0	0.00	24.80	9.1	25,008	0.04%
2020/10/21	21.2	24.58	0	0.00	24.50	21.2	26,046	0.08%
2020/10/20	1	24.60	0	0.00	24.70	1	26,460	0.00%
2020/10/19	24	24.88	0	0.00	24.75	24	26,540	0.09%
2020/10/16	4.8	24.95	0	0.00	24.90	4.8	26,756	0.02%
2020/10/15	6	25.01	4	24.93	25.05	2	26,830	0.01%
2020/10/14	14	25.14	2	25.10	25.15	12	26,846	0.04%
2020/10/13	8	25.12	0	0.00	25.15	8	27,029	0.03%
2020/10/12	4	25.10	1	25.10	25.35	3	27,217	0.01%
2020/10/08	5.2	25.35	0	0.00	25.35	5.2	27,219	0.02%
2020/10/07	2	25.68	0	0.00	25.60	2	27,207	0.01%
2020/10/06	2	25.73	0.1	25.85	25.75	1.9	27,617	0.01%
2020/10/05	8	25.49	1	25.50	25.45	7	27,813	0.03%
2020/09/30	2	25.75	0	0.00	25.60	2	27,790	0.01%
2020/09/29	1	25.75	0	0.00	25.80	1	27,958	0.00%
2020/09/28	0	26.00	12	25.61	25.90	-12	28,192	-0.04%
2020/09/25	15	25.37	0	0.00	25.30	15	28,384	0.05%
2020/09/24	36	24.95	0	0.00	24.90	36	28,287	0.13%
2020/09/23	2	25.55	0	0.00	25.55	2	27,546	0.01%
2020/09/22	24	25.65	0	0.00	25.60	24	27,331	0.09%
2020/09/21	3	26.13	22	26.30	26.05	-19	27,043	-0.07%
2020/09/18	3	26.47	0	0.00	26.40	3	26,918	0.01%
2020/09/16	1	26.60	0	0.00	26.70	1	26,831	0.00%
2020/09/15	9	26.55	5.7	26.56	26.60	3.3	26,935	0.01%
2020/09/14	10	26.55	0	0.00	26.60	10	27,256	0.04%
2020/09/10	0	0.00	0.7	26.75	26.70	-0.7	27,557	0.00%
2020/09/09	6	26.38	0	0.00	26.60	6	27,873	0.02%
2020/09/08	2.5	26.64	0	0.00	26.60	2.5	27,947	0.01%
2020/09/07	3	26.55	1.2	26.63	26.70	1.8	28,718	0.01%
2020/09/04	0	0.00	5	26.74	26.65	-5	29,062	-0.02%
2020/09/03	0	0.00	0.8	26.95	26.85	-0.8	29,103	0.00%
2020/09/02	13	26.85	0	0.00	26.90	13	29,261	0.04%
2020/08/27	5	27.30	3	27.20	27.20	2	29,939	0.01%
2020/08/26	0.5	27.35	5.2	27.27	27.35	-4.7	30,396	-0.02%
2020/08/25	0	0.00	0	27.40	27.25	0	30,506	0.00%
2020/08/24	0	0.00	1	27.15	27.05	-1	31,756	0.00%
2020/08/21	1	27.30	1	27.35	27.40	0	32,195	0.00%
2020/08/20	4	27.00	22.1	26.99	27.05	-18.1	32,276	-0.06%
2020/08/19	6	27.78	3	27.62	27.55	3	32,031	0.01%
2020/08/17	2	26.90	42	27.03	27.10	-40	32,140	-0.12%
2020/08/14	1	26.90	1	26.90	26.95	0	32,209	0.00%
2020/08/13	7	26.95	0	0.00	27.00	7	32,374	0.02%
2020/08/12	8	26.85	0	0.00	26.85	8	32,598	0.02%
2020/08/11	4	26.93	3	26.95	26.85	1	32,816	0.00%
2020/08/10	8	26.86	0	0.00	26.85	8	32,858	0.02%
2020/08/07	6	27.00	0	0.00	26.90	6	32,913	0.02%
2020/08/06	7	26.95	14	27.00	27.00	-7	33,007	-0.02%
2020/08/05	4	26.90	0	0.00	26.90	4	33,092	0.01%
2020/08/04	1	26.90	3	27.00	27.10	-2	33,189	-0.01%
2020/08/03	6	26.80	2.6	26.85	26.80	3.4	33,177	0.01%
2020/07/31	1	27.10	8	27.23	27.10	-7	32,897	-0.02%
2020/07/30	1	27.05	0	0.00	27.25	1	32,868	0.00%
2020/07/29	17	27.36	10	27.10	27.20	7	32,705	0.02%
2020/07/28	107	26.54	24	26.63	26.95	83	32,413	0.26%	大買/
2020/07/27	3	28.95	9	28.93	28.95	-6	30,383	-0.02%
2020/07/24	26	28.95	64	28.95	28.95	-38	29,551	-0.13%
2020/07/23	0	0.00	19	29.10	29.10	-19	29,042	-0.07%
2020/07/22	5	29.05	41.4	29.10	29.20	-36.4	28,988	-0.13%
2020/07/21	1	29.25	7	29.21	29.25	-6	28,612	-0.02%
2020/07/20	0	0.00	21	29.18	29.25	-21	28,624	-0.07%
2020/07/17	1.2	29.11	17	29.20	29.15	-15.8	28,770	-0.05%
2020/07/16	51	29.00	0	0.00	28.95	51	29,162	0.17%
2020/07/15	6	28.86	2	28.85	28.85	4	29,174	0.01%
2020/07/14	6	28.83	12	28.85	28.80	-6	29,484	-0.02%
2020/07/13	0	0.00	8	28.61	28.80	-8	29,705	-0.03%
2020/07/10	5	28.32	2	28.08	28.30	3	29,897	0.01%
2020/07/09	10	28.43	0	0.00	28.30	10	30,300	0.03%
2020/07/08	6	28.35	5	28.40	28.45	1	30,544	0.00%
2020/07/07	17	28.29	6	28.29	28.30	11	30,728	0.04%
2020/07/06	1	28.40	31	28.28	28.40	-30	31,080	-0.10%
2020/07/02	5	28.00	2	28.05	28.05	3	31,621	0.01%
2020/07/01	0	0.00	31	28.00	28.00	-31	32,269	-0.10%
2020/06/30	10	27.75	0	0.00	27.80	10	32,596	0.03%
2020/06/29	42	27.74	0	0.00	27.80	42	32,870	0.13%
2020/06/24	6	27.95	17	28.04	27.95	-11	33,276	-0.03%
2020/06/23	0	0.00	15	27.95	27.95	-15	34,143	-0.04%
2020/06/22	12	27.77	5	27.80	27.80	7	34,936	0.02%
2020/06/19	5	27.80	0	0.00	27.80	5	36,670	0.01%
2020/06/18	2	28.00	0	0.00	28.00	2	37,548	0.01%
2020/06/17	11	27.95	0	0.00	28.05	11	38,448	0.03%
2020/06/16	3	28.08	32	28.10	28.05	-29	41,134	-0.07%
2020/06/15	18	27.59	0	0.00	27.50	18	44,287	0.04%
2020/06/12	51	27.49	1	27.55	27.65	50	46,443	0.11%
2020/06/11	9	28.12	0	0.00	28.00	9	48,087	0.02%
2020/06/10	1	28.20	3	28.25	28.35	-2	48,827	0.00%
2020/06/09	5	28.15	0	0.00	28.20	5	50,493	0.01%
2020/06/08	0	0.00	5	28.09	28.10	-5	52,153	-0.01%
2020/06/05	11	28.04	1	28.05	28.00	10	52,394	0.02%
2020/06/04	13	28.04	6	28.14	28.10	7	52,914	0.01%
2020/06/03	3	28.00	108	28.08	28.20	-105	53,442	-0.20%	大賣/鉅額交易
2020/06/02	7	27.33	46	27.36	27.55	-39	53,144	-0.07%
2020/06/01	5	27.08	46	27.05	27.05	-41	52,883	-0.08%
2020/05/29	16	26.69	2	26.80	26.65	14	52,809	0.03%
2020/05/28	64	26.83	4	26.80	26.80	60	51,720	0.12%
2020/05/26	2	27.05	1	27.10	26.90	1	52,311	0.00%
2020/05/25	3	26.73	0	0.00	26.85	3	52,400	0.01%
2020/05/22	18	26.84	0	0.00	26.75	18	52,542	0.03%
2020/05/21	0	0.00	4	27.00	27.00	-4	52,286	-0.01%
2020/05/20	7	27.01	0	0.00	27.00	7	52,172	0.01%
2020/05/19	0	0.00	11	27.00	26.90	-11	52,337	-0.02%
2020/05/18	9	26.84	0	0.00	26.80	9	52,591	0.02%
2020/05/15	1	27.10	1	26.90	26.95	0	52,388	0.00%
2020/05/14	9.2	27.02	1	26.95	26.90	8.2	52,322	0.02%
2020/05/13	9	27.14	15	27.07	27.15	-6	52,245	-0.01%
2020/05/12	2	26.93	1	26.90	26.85	1	52,304	0.00%
2020/05/11	5	27.10	0	0.00	27.05	5	52,086	0.01%
2020/05/08	1	26.85	0	0.00	26.85	1	51,777	0.00%
2020/05/07	1	26.80	10	26.80	26.80	-9	51,779	-0.02%
2020/05/06	5	26.71	0	0.00	26.85	5	51,838	0.01%
2020/05/05	5	26.92	5	27.10	26.85	0	51,890	0.00%
2020/05/04	4	26.76	2	26.70	26.80	2	52,065	0.00%
2020/04/30	1	27.30	45	27.23	27.30	-44	51,954	-0.08%
2020/04/29	11	26.80	2	26.75	26.75	9	51,951	0.02%
2020/04/28	1	26.35	19	26.37	26.40	-18	52,197	-0.03%
2020/04/27	6	25.91	0	0.00	26.20	6	53,523	0.01%
2020/04/24	3	25.65	0	0.00	25.70	3	53,499	0.01%
2020/04/23	6	25.56	0	0.00	25.50	6	53,577	0.01%
2020/04/22	6	25.42	10	25.05	25.35	-4	53,322	-0.01%
2020/04/21	21	25.74	0	0.00	25.60	21	53,060	0.04%
2020/04/20	6	26.10	36	26.11	26.20	-30	52,741	-0.06%
2020/04/17	1	26.55	0	0.00	26.30	1	52,728	0.00%
2020/04/16	3	26.35	6	26.38	26.40	-3	52,423	-0.01%
2020/04/15	14	26.42	0	0.00	26.65	14	52,003	0.03%
2020/04/14	1	25.65	24	26.12	26.05	-23	51,453	-0.04%
2020/04/13	27	25.53	13	25.50	25.50	14	50,789	0.03%
2020/04/10	18	25.74	44	25.75	25.85	-26	50,395	-0.05%
2020/04/09	3	25.40	2	25.45	25.50	1	50,027	0.00%
2020/04/08	6	24.95	2	24.80	25.00	4	49,387	0.01%
2020/04/07	2	24.43	2	24.48	24.60	0	48,829	0.00%
2020/04/06	5	24.04	0	0.00	24.25	5	48,303	0.01%
2020/04/01	3	24.23	14	24.26	24.25	-11	47,488	-0.02%
2020/03/31	15	24.48	0.1	24.35	24.25	14.9	47,045	0.03%
2020/03/30	15	23.68	2	23.88	24.10	13	46,440	0.03%
2020/03/27	49	24.32	1	24.40	24.20	48	45,793	0.10%
2020/03/26	25	23.80	35	24.04	24.10	-10	44,854	-0.02%
2020/03/25	31	24.27	85	24.29	24.20	-54	44,137	-0.12%
2020/03/24	31	22.78	146	22.80	22.55	-115	42,342	-0.27%	大賣/鉅額交易
2020/03/23	23	20.87	30	20.87	21.20	-7	41,251	-0.02%
2020/03/20	94	21.33	104	21.59	22.00	-10	40,385	-0.02%	大賣/
2020/03/19	146	20.23	30	20.52	20.00	116	37,521	0.31%	大買/鉅額交易
2020/03/18	199	22.90	41.1	22.76	22.20	157.9	34,172	0.46%	大買/鉅額交易
2020/03/17	173.6	23.92	6,275	24.05	23.55	-6,101.4	31,722	-19.23%	大買/大賣/鉅額交易
2020/03/16	40.5	25.64	6	25.25	25.20	34.5	29,142	0.12%
2020/03/13	16	25.42	29	25.77	26.50	-13	27,814	-0.05%
2020/03/12	53.2	27.06	4.1	27.19	27.05	49.1	25,814	0.19%
2020/03/11	92	27.96	60	27.80	27.80	32	23,779	0.13%
2020/03/10	3	27.55	25	27.77	28.00	-22	23,290	-0.09%
2020/03/09	78	28.24	2.5	28.35	28.15	75.5	22,550	0.33%
2020/03/06	7	29.08	2	29.08	29.10	5	21,517	0.02%
2020/03/05	2	29.35	10	29.40	29.50	-8	21,338	-0.04%
2020/03/04	4	28.75	0	0.00	29.00	4	21,176	0.02%
2020/03/03	10	28.90	0	0.00	28.80	10	20,984	0.05%
2020/03/02	9	28.61	10	28.65	28.65	-1	20,932	0.00%
2020/02/27	5	29.15	0	0.00	29.05	5	20,703	0.02%
2020/02/26	5	29.40	1	29.30	29.30	4	20,238	0.02%
2020/02/21	1	29.85	0	0.00	29.85	1	19,619	0.01%
2020/02/20	28	30.07	7	30.21	30.00	21	19,522	0.11%
2020/02/19	20	29.83	32	29.84	29.85	-12	19,144	-0.06%
2020/02/18	25	29.08	30	29.00	29.10	-5	18,671	-0.03%
2020/02/17	2	28.80	0	0.00	29.00	2	18,647	0.01%
2020/02/14	0	0.00	10	28.95	28.90	-10	18,642	-0.05%
2020/02/11	10	28.80	0	0.00	28.75	10	18,687	0.05%
2020/02/10	7	28.65	1	28.50	28.70	6	18,861	0.03%
2020/02/07	8	28.78	0	0.00	28.70	8	18,737	0.04%
2020/02/06	1	29.15	6	29.10	29.10	-5	18,665	-0.03%
2020/02/05	2	28.78	0	0.00	28.85	2	18,499	0.01%
2020/02/04	3	28.60	103	28.65	28.65	-100	18,357	-0.54%	大賣/
2020/02/03	2	27.40	2.1	28.01	28.05	-0.1	18,545	0.00%
2020/01/31	42	28.13	2	28.30	28.10	40	18,420	0.22%
2020/01/30	28	28.38	78	28.17	28.10	-50	17,785	-0.28%
2020/01/14	1	28.70	0	0.00	28.65	1	15,721	0.01%
2020/01/13	0.2	28.55	3	28.40	28.55	-2.8	15,440	-0.02%
2020/01/09	0	0.00	17	27.90	27.90	-17	15,069	-0.11%
2020/01/08	9	27.71	0	0.00	27.70	9	15,230	0.06%
2020/01/07	5	27.70	0	0.00	27.80	5	15,216	0.03%
2020/01/06	0	0.00	3	27.85	27.80	-3	15,294	-0.02%
2019/12/31	0.1	27.95	0	0.00	27.90	0.1	15,445	0.00%
2019/12/30	11	27.95	0	0.00	28.00	11	15,516	0.07%
2019/12/24	3	27.90	0	0.00	27.90	3	15,911	0.02%
2019/12/23	0	0.00	1	27.90	27.90	-1	15,950	-0.01%
2019/12/20	10	27.75	10	27.70	27.75	0	15,979	0.00%
2019/12/18	1	27.65	0	0.00	27.85	1	15,907	0.01%
2019/12/16	1	27.60	0.6	27.70	27.60	0.4	16,049	0.00%
2019/12/11	0	0.00	2.1	27.30	27.30	-2.1	16,098	-0.01%
2019/12/10	4	27.25	0	0.00	27.30	4	16,264	0.02%
2019/12/09	1	27.20	0.1	27.35	27.25	0.9	16,537	0.01%
2019/12/02	3	27.00	0	0.00	27.25	3	17,201	0.02%
2019/11/29	20	27.05	0	0.00	27.05	20	17,281	0.12%
2019/11/27	60	27.20	0	0.00	27.30	60	17,356	0.35%
2019/11/26	2	27.35	0	0.00	27.20	2	17,278	0.01%
2019/11/25	8	27.20	0	0.00	27.15	8	16,797	0.05%
2019/11/22	4	27.20	0	0.00	27.30	4	16,888	0.02%
2019/11/21	1	27.25	0	0.00	27.35	1	16,943	0.01%
2019/11/20	11	27.46	0	0.00	27.55	11	16,831	0.07%
2019/11/19	0.4	27.65	0	0.00	27.65	0.4	16,890	0.00%
2019/11/18	6	27.35	0	0.00	27.50	6	16,975	0.04%
2019/11/14	3	27.07	0	0.00	27.05	3	17,235	0.02%
2019/11/12	24	27.25	0	0.00	27.25	24	17,339	0.14%
2019/11/11	42	27.26	0.1	27.40	27.30	41.9	17,327	0.24%
2019/11/08	1	27.80	0	27.70	27.60	1	17,195	0.01%
2019/11/07	0	0.00	1	27.60	27.60	-1	17,273	-0.01%
2019/11/04	0	0.00	5	27.55	27.75	-5	17,563	-0.03%
2019/11/01	12	27.29	0	0.00	27.50	12	17,925	0.07%
2019/10/31	10	27.85	0	0.00	27.55	10	18,214	0.05%
2019/10/30	3	27.40	77	27.35	27.40	-74	18,214	-0.41%
2019/10/28	0	0.00	70	26.75	26.80	-70	18,203	-0.38%
2019/10/25	1	26.65	0	0.00	26.70	1	18,649	0.01%
2019/10/24	0	0.00	0.4	26.70	26.70	-0.4	19,125	0.00%
2019/10/23	0	0.00	1	26.45	26.35	-1	20,671	0.00%
2019/10/22	0	0.00	10	26.50	26.55	-10	21,359	-0.05%
2019/10/17	10	26.35	0	0.00	26.35	10	22,112	0.05%
2019/10/16	0	0.00	16	26.47	26.40	-16	22,101	-0.07%
2019/10/15	1	26.30	0	0.00	26.40	1	22,027	0.00%
2019/10/04	4	26.20	0	0.00	26.15	4	22,638	0.02%
2019/10/03	0.1	26.35	0	0.00	26.20	0.1	22,613	0.00%
2019/10/02	2	26.35	0	0.00	26.40	2	22,580	0.01%
2019/10/01	1	26.30	0	0.00	26.50	1	22,573	0.00%
2019/09/27	0	0.00	10	26.35	26.25	-10	22,506	-0.04%
2019/09/25	2	26.58	0	0.00	26.55	2	22,583	0.01%
2019/09/24	0.4	26.75	12.7	26.71	26.75	-12.3	22,930	-0.05%
2019/09/20	10	26.55	32.1	26.57	26.80	-22.1	23,223	-0.10%
2019/09/18	0	0.00	5	26.45	26.60	-5	22,929	-0.02%
2019/09/17	5	26.25	0	0.00	26.35	5	22,955	0.02%
2019/09/16	6	26.44	5	26.30	26.35	1	23,115	0.00%
2019/09/12	10	26.45	14.2	26.46	26.40	-4.2	23,217	-0.02%
2019/09/11	5	26.45	0	0.00	26.55	5	23,404	0.02%
2019/09/10	10	26.35	20.2	26.40	26.50	-10.2	23,314	-0.04%
2019/09/09	16.5	25.94	15	25.93	25.95	1.5	23,108	0.01%
2019/09/05	1	25.50	0	0.00	25.35	1	23,710	0.00%
2019/09/04	3	25.28	3	25.50	25.30	0	25,069	0.00%
2019/09/03	11	25.52	11	25.74	25.50	0	26,001	0.00%
2019/08/30	0	0.00	1	25.15	25.25	-1	26,219	0.00%
2019/08/28	1	25.00	1	24.95	24.95	0	26,278	0.00%
2019/08/27	1	24.85	5	24.95	24.90	-4	26,610	-0.02%
2019/08/26	7	24.84	0	0.00	24.75	7	26,731	0.03%
2019/08/23	18.3	24.81	0.5	25.05	24.95	17.8	27,028	0.07%
2019/08/22	3	25.00	0	0.00	24.85	3	27,080	0.01%
2019/08/21	1	25.10	0	0.00	25.00	1	27,472	0.00%
2019/08/20	0	0.00	0.3	25.40	25.25	-0.3	27,503	0.00%
2019/08/19	0	0.00	1	25.55	25.40	-1	27,585	0.00%
2019/08/16	2.3	25.18	0.6	25.20	25.10	1.7	27,509	0.01%
2019/08/15	5	24.92	0	0.00	24.95	5	27,574	0.02%
2019/08/13	2	25.00	0.5	25.15	24.95	1.5	28,151	0.01%
2019/08/12	5	25.21	0	0.00	25.15	5	28,133	0.02%
2019/08/08	5	25.22	1	25.15	25.25	4	28,093	0.01%
2019/08/07	9	24.98	0	0.00	24.95	9	28,051	0.03%
2019/08/06	6	24.44	0	0.00	25.00	6	28,144	0.02%
2019/08/05	10	25.03	0	0.00	25.00	10	27,843	0.04%
2019/08/02	9	25.27	11	25.21	25.25	-2	27,540	-0.01%
2019/08/01	55	25.60	1	25.60	25.60	54	27,284	0.20%
2019/07/31	6	25.94	0	0.00	26.00	6	26,895	0.02%
2019/07/30	6	25.70	0	0.00	25.65	6	26,736	0.02%
2019/07/29	7	25.87	0	0.00	25.85	7	26,960	0.03%
2019/07/26	15	26.10	5	26.15	26.15	10	26,721	0.04%
2019/07/25	27	26.53	6	26.60	26.30	21	26,367	0.08%
2019/07/24	7	28.15	45	28.20	28.10	-38	24,865	-0.15%
2019/07/23	17	28.01	3	27.95	28.10	14	24,492	0.06%
2019/07/22	10	27.89	0	0.00	27.95	10	24,260	0.04%
2019/07/19	3	27.45	10	27.43	27.50	-7	23,851	-0.03%
2019/07/18	14	27.20	5	27.25	27.20	9	23,830	0.04%
2019/07/17	0	0.00	5.4	27.25	27.15	-5.4	23,844	-0.02%
2019/07/15	0	0.00	5	27.35	27.50	-5	23,605	-0.02%
2019/07/12	1	27.30	0	0.00	27.35	1	23,437	0.00%
2019/07/11	0	0.00	2	26.80	27.20	-2	23,233	-0.01%
2019/07/10	1	26.45	0	0.00	26.50	1	22,762	0.00%
2019/07/08	2	26.30	2	26.35	26.35	0	23,065	0.00%
2019/07/05	0	0.00	0.1	26.50	26.45	-0.1	23,175	0.00%
2019/07/04	4	26.35	1	26.25	26.40	3	23,236	0.01%
2019/07/02	2	25.80	10	25.90	25.90	-8	23,672	-0.03%
2019/07/01	8	25.87	1	26.00	26.00	7	23,789	0.03%
2019/06/28	5	26.05	0	0.00	26.00	5	23,488	0.02%
2019/06/27	5	26.35	0	0.00	26.35	5	23,380	0.02%
2019/06/26	12	26.35	0	0.00	26.30	12	23,307	0.05%
2019/06/25	1	26.35	0	0.00	26.45	1	23,461	0.00%
2019/06/21	0	0.00	8	26.25	26.25	-8	23,732	-0.03%
2019/06/20	5	26.30	0	0.00	26.30	5	23,667	0.02%
2019/06/18	10	25.95	0	0.00	25.95	10	23,540	0.04%
2019/06/17	10	25.95	2	26.05	25.90	8	23,709	0.03%
2019/06/14	5	25.79	0	0.00	25.90	5	23,776	0.02%
2019/06/13	15	25.55	0	0.00	25.55	15	24,075	0.06%
2019/06/12	14	25.53	3	25.45	25.80	11	23,782	0.05%
2019/06/11	10	26.70	15	26.49	26.55	-5	22,365	-0.02%
2019/06/10	15	27.25	0	0.00	27.30	15	21,359	0.07%
2019/06/03	1	27.10	0	0.00	27.20	1	21,008	0.00%
2019/05/31	3	27.43	1	27.45	27.40	2	20,625	0.01%
2019/05/30	2	26.95	0	0.00	27.20	2	20,292	0.01%
2019/05/29	5	26.60	2	26.50	26.60	3	20,092	0.01%
2019/05/28	5	26.65	16	26.61	26.65	-11	20,048	-0.05%
2019/05/24	7	26.17	0	0.00	26.10	7	19,623	0.04%
2019/05/22	1	26.15	1	26.00	26.05	0	19,294	0.00%
2019/05/21	20	26.30	20	26.15	26.20	0	19,193	0.00%
2019/05/17	2	25.25	0	0.00	25.15	2	18,585	0.01%
2019/05/16	1	25.20	6	25.25	25.10	-5	18,606	-0.03%
2019/05/14	0	0.00	1	25.20	25.00	-1	18,916	-0.01%
2019/05/09	1	25.20	0	0.00	25.00	1	18,933	0.01%
2019/05/08	2	25.10	1	25.05	25.10	1	18,851	0.01%
2019/05/06	1	25.00	1	24.95	25.00	0	18,814	0.00%
2019/05/03	0	0.00	1	25.30	25.30	-1	18,468	-0.01%
2019/05/02	1	25.50	0	0.00	25.50	1	18,253	0.01%
2019/04/30	0	25.35	9	25.35	25.35	-9	18,221	-0.05%
2019/04/29	3	25.40	10	25.45	25.40	-7	18,211	-0.04%
2019/04/24	2.2	24.30	1	24.30	24.25	1.2	17,982	0.01%
2019/04/22	0	0.00	30	24.20	24.20	-30	17,908	-0.17%
2019/04/19	0	0.00	30	24.07	24.10	-30	18,069	-0.17%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/17	0.1	24.00	12	23.99	23.95	-11.9	18,505	-0.06%
2019/04/12	10	23.70	0	0.00	23.85	10	18,693	0.05%
2019/04/08	1	24.00	3	23.95	23.95	-2	18,029	-0.01%
2019/04/03	0	0.00	1.1	24.00	24.00	-1.1	17,704	-0.01%
2019/04/02	0	0.00	5	23.90	24.00	-5	17,400	-0.03%
2019/04/01	1	23.80	500	23.90	23.85	-499	17,289	-2.89%	大賣/鉅額交易
2019/03/28	0	0.00	1	23.40	23.60	-1	16,965	-0.01%
2019/03/27	2	23.45	0	0.00	23.45	2	16,785	0.01%
2019/03/22	0	0.00	3	23.50	23.60	-3	16,503	-0.02%
2019/03/20	0	0.00	12	23.21	23.30	-12	16,136	-0.07%
2019/03/19	2	23.20	21.4	23.30	23.30	-19.4	15,773	-0.12%
2019/03/18	0	0.00	53.2	23.10	23.10	-53.2	15,502	-0.34%
2019/03/15	0	0.00	2	22.50	22.50	-2	14,950	-0.01%
2019/03/14	0	0.00	3	22.40	22.35	-3	14,889	-0.02%
2019/03/13	1	22.35	0	0.00	22.40	1	15,168	0.01%
2019/03/12	2	22.35	0	0.00	22.40	2	15,255	0.01%
2019/03/11	0.1	22.25	0	0.00	22.10	0.1	15,236	0.00%
2019/03/08	2	22.05	10	22.10	22.10	-8	15,446	-0.05%
2019/03/07	10	22.40	0	0.00	22.20	10	15,604	0.06%
2019/03/06	0	0.00	80	22.15	22.20	-80	15,520	-0.52%
2019/03/04	5	21.96	0.7	22.20	22.15	4.3	15,772	0.03%
2019/02/25	0	0.00	5	21.90	22.00	-5	15,615	-0.03%
2019/02/22	5	21.80	0	0.00	21.85	5	15,616	0.03%
2019/02/19	83	21.65	0	0.00	21.60	83	15,772	0.53%
2019/02/18	0	0.00	0.7	21.80	21.70	-0.7	15,793	0.00%
2019/02/15	5	21.70	33	21.50	21.55	-28	15,757	-0.18%
2019/02/13	2.3	21.95	2	21.95	21.90	0.3	15,671	0.00%
2019/02/12	1	21.60	2	21.55	21.60	-1	15,307	-0.01%
2019/01/30	0	0.00	11	21.31	21.35	-11	15,373	-0.07%
2019/01/29	0	0.00	3	21.25	21.25	-3	15,262	-0.02%
2019/01/28	0	0.00	55	21.15	21.30	-55	15,260	-0.36%
2019/01/25	1	21.15	10	21.15	21.20	-9	15,427	-0.06%
2019/01/23	0	0.00	1.1	21.10	21.15	-1.1	15,689	-0.01%
2019/01/22	0	0.00	1	21.35	21.35	-1	15,855	-0.01%
2019/01/17	0	0.00	1	20.95	20.95	-1	16,698	-0.01%
2019/01/16	0	0.00	0	21.05	21.00	0	17,012	0.00%
2019/01/15	0	0.00	0.2	21.10	21.10	-0.2	17,393	0.00%
2019/01/14	0	0.00	2	20.95	21.00	-2	17,507	-0.01%
2019/01/11	0	0.00	2	21.00	21.00	-2	17,687	-0.01%
2019/01/09	0	0.00	1	20.75	20.70	-1	17,810	-0.01%
2019/01/08	0	0.00	0.1	20.40	20.30	-0.1	17,839	0.00%
2019/01/07	0	0.00	1	20.40	20.30	-1	18,123	-0.01%
2019/01/04	84	20.20	0	0.00	20.20	84	18,456	0.46%
2019/01/02	1	20.15	3	20.10	20.10	-2	19,757	-0.01%
2018/12/28	0	0.00	8	20.10	20.10	-8	19,901	-0.04%
2018/12/26	0	0.00	50	20.05	20.00	-50	20,202	-0.25%
2018/12/25	1	20.05	0	0.00	20.05	1	20,285	0.00%
2018/12/22	12	20.01	0	0.00	20.05	12	20,407	0.06%
2018/12/21	1	20.05	0	0.00	20.00	1	20,553	0.00%
2018/12/20	0	0.00	1	20.20	20.05	-1	20,632	0.00%
2018/12/18	4	20.10	16	20.05	20.05	-12	20,689	-0.06%
2018/12/17	0	0.00	80	20.40	20.40	-80	20,559	-0.39%
2018/12/14	0	0.00	4	20.65	20.50	-4	20,668	-0.02%
2018/12/13	95	20.70	5	20.55	20.60	90	20,707	0.43%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/10	1	20.30	0	0.00	20.20	1	20,823	0.00%
2018/12/07	1	20.45	0	0.00	20.35	1	20,881	0.00%
2018/12/06	1	20.45	40	20.50	20.45	-39	20,842	-0.19%
2018/12/05	2	20.65	1	20.70	20.65	1	20,622	0.00%
2018/12/03	0	0.00	5	20.95	21.00	-5	21,048	-0.02%
2018/11/26	15	20.85	0	0.00	20.75	15	20,769	0.07%
2018/11/22	1	20.85	0	0.00	20.85	1	20,940	0.00%
2018/11/21	3	20.85	0	0.00	20.95	3	20,971	0.01%
2018/11/16	0	0.00	20	21.25	21.30	-20	20,940	-0.10%
2018/11/15	15	21.15	0	0.00	21.25	15	21,101	0.07%
2018/11/14	0	0.00	53	21.05	21.25	-53	21,141	-0.25%
2018/11/13	0	0.00	1	21.15	21.10	-1	21,146	0.00%
2018/11/05	5	20.65	5	20.90	20.90	0	21,271	0.00%
2018/11/02	2	20.80	10	20.62	20.95	-8	21,327	-0.04%
2018/11/01	2	20.35	0	0.00	20.35	2	21,475	0.01%
2018/10/31	4	20.50	14	20.34	20.50	-10	21,654	-0.05%
2018/10/30	1	19.90	0	0.00	19.85	1	21,381	0.00%
2018/10/29	29	19.65	0	0.00	19.60	29	21,457	0.14%
2018/10/26	14	19.90	0	0.00	19.85	14	21,237	0.07%
2018/10/25	76	19.99	2	20.05	19.95	74	20,989	0.35%
2018/10/24	54	20.17	20.4	20.25	20.40	33.6	20,864	0.16%
2018/10/23	2	20.63	5	20.70	20.55	-3	20,596	-0.01%
2018/10/22	1	20.95	2	21.00	20.90	-1	20,634	0.00%
2018/10/19	1	21.10	0	0.00	21.20	1	21,371	0.00%
2018/10/18	2	21.25	0	0.00	21.30	2	21,953	0.01%
2018/10/15	32	21.40	0	0.00	21.50	32	22,810	0.14%
2018/10/12	6	21.53	0	0.00	21.75	6	22,725	0.03%
2018/10/11	14	21.62	9	21.76	21.60	5	22,514	0.02%
2018/10/09	5	22.20	6	22.43	22.35	-1	21,684	0.00%
2018/10/08	2	22.05	1	22.15	22.05	1	21,599	0.00%
2018/10/05	6.1	22.05	5	22.05	22.05	1.1	21,648	0.00%
2018/10/03	0.1	22.40	0	0.00	22.30	0.1	21,664	0.00%
2018/10/01	1	22.50	0	22.60	22.60	1	21,737	0.00%
2018/09/28	0	0.00	0.5	22.55	22.55	-0.5	21,924	0.00%
2018/09/21	0	0.00	2.3	22.53	22.65	-2.3	21,926	-0.01%
2018/09/18	1	22.40	0	0.00	22.40	1	21,967	0.00%
2018/09/17	5	22.35	1	22.35	22.30	4	22,111	0.02%
2018/09/14	10	22.50	0	0.00	22.35	10	23,007	0.04%
2018/09/13	3	22.40	0	0.00	22.40	3	23,321	0.01%
2018/09/07	1	22.35	8.6	22.49	22.30	-7.6	24,644	-0.03%
2018/08/31	0	0.00	3	22.35	22.60	-3	24,580	-0.01%
2018/08/30	2	22.40	1.2	22.37	22.45	0.8	24,596	0.00%
2018/08/29	0	0.00	2	22.55	22.60	-2	24,861	-0.01%
2018/08/28	0	0.00	16	22.42	22.45	-16	24,888	-0.06%
2018/08/27	0	0.00	1	22.25	22.25	-1	24,877	0.00%
2018/08/22	0	0.00	2	22.25	22.25	-2	26,468	-0.01%
2018/08/20	3	21.85	1	21.85	21.80	2	26,210	0.01%
2018/08/17	1	21.85	0	0.00	21.75	1	26,200	0.00%
2018/08/16	1	21.50	0.9	21.90	21.80	0.1	26,087	0.00%
2018/08/15	0	0.00	5	21.75	21.55	-5	26,034	-0.02%
2018/08/14	0.7	21.85	0	0.00	21.70	0.7	26,005	0.00%
2018/08/13	0	0.00	2	21.60	21.60	-2	26,031	-0.01%
2018/08/10	1	21.65	4	21.80	21.80	-3	25,809	-0.01%
2018/08/09	0	0.00	5	21.90	21.70	-5	25,901	-0.02%
2018/08/08	0	0.00	1	21.80	21.95	-1	25,510	0.00%
2018/08/07	1	21.65	10	21.89	21.65	-9	25,626	-0.04%
2018/08/06	3	21.65	0	0.00	21.65	3	25,757	0.01%
2018/08/03	0	0.00	1	21.25	21.30	-1	25,721	0.00%
2018/08/01	11	21.30	0	0.00	21.40	11	25,543	0.04%
2018/07/31	1	21.25	1	21.40	21.35	0	25,618	0.00%
2018/07/30	3	21.00	0.4	21.05	21.00	2.7	25,488	0.01%
2018/07/27	7	21.01	0.7	21.05	20.95	6.3	25,593	0.02%
2018/07/26	17	20.96	35	20.97	21.10	-18	25,359	-0.07%
2018/07/25	27.7	22.39	2	22.40	22.45	25.7	24,594	0.10%
2018/07/24	15.5	22.35	2	22.35	22.35	13.5	24,225	0.06%
2018/07/23	1	22.20	57	22.01	22.20	-56	23,943	-0.23%
2018/07/20	6.4	21.85	0	0.00	21.90	6.4	23,817	0.03%
2018/07/18	0.2	21.75	0	0.00	21.70	0.2	23,302	0.00%
2018/07/17	0.3	21.80	13	21.75	21.70	-12.7	23,322	-0.05%
2018/07/13	0	0.00	501	21.75	21.80	-501	23,181	-2.16%	大賣/鉅額交易
2018/07/12	0	0.00	11	21.58	21.65	-11	22,993	-0.05%
2018/07/09	0	0.00	50	21.05	21.05	-50	22,706	-0.22%
2018/07/06	18	20.86	0	0.00	20.95	18	22,809	0.08%
2018/07/05	7	20.99	0	0.00	20.90	7	22,934	0.03%
2018/07/03	5	20.95	0	0.00	20.95	5	23,244	0.02%
2018/07/02	0	0.00	2	21.30	21.05	-2	23,287	-0.01%
2018/06/29	0	0.00	32.1	21.12	21.25	-32.1	23,269	-0.14%
2018/06/28	3	20.93	0	0.00	20.90	3	23,018	0.01%
2018/06/22	11	20.85	1	21.00	20.90	10	22,187	0.05%
2018/06/21	5	21.05	0	0.00	21.05	5	21,835	0.02%
2018/06/20	3	21.30	0	0.00	21.20	3	21,448	0.01%
2018/06/15	1	21.45	0	0.00	21.50	1	20,993	0.00%
2018/06/13	5	21.85	9	21.85	21.75	-4	20,651	-0.02%
2018/06/12	2	21.90	0	0.00	21.95	2	20,943	0.01%
2018/06/07	1	21.85	2	21.90	21.90	-1	20,550	0.00%
2018/06/05	3	21.28	0	0.00	21.50	3	20,094	0.01%
2018/06/01	2	20.90	2	21.00	21.10	0	19,806	0.00%
2018/05/30	10	21.03	0	0.00	21.00	10	18,518	0.05%
2018/05/25	0	0.00	50	21.20	21.15	-50	18,447	-0.27%
2018/05/23	0	0.00	0.3	21.20	21.15	-0.3	18,745	0.00%
2018/05/22	0	0.00	2	21.20	21.25	-2	18,789	-0.01%
2018/05/21	0	0.00	2	21.15	21.25	-2	19,174	-0.01%
2018/05/18	1	21.20	1	21.20	21.15	0	19,484	0.00%
2018/05/17	0	0.00	3	21.25	21.15	-3	19,752	-0.02%
2018/05/15	5	21.25	0	0.00	21.15	5	20,236	0.02%
2018/05/10	0	0.00	5	20.75	20.80	-5	20,762	-0.02%
2018/05/08	100	20.65	0	0.00	20.70	100	20,609	0.49%
2018/05/07	200	20.65	0	0.00	20.70	200	20,482	0.98%	大買/鉅額交易
2018/05/04	7	20.60	0	0.00	20.70	7	20,229	0.03%
2018/05/03	100	20.70	0	0.00	20.55	100	19,964	0.50%
2018/05/02	100	20.90	5.2	20.95	20.85	94.8	19,853	0.48%
2018/04/30	20	20.95	3.2	20.95	21.00	16.8	19,823	0.08%
2018/04/26	1	20.35	5	20.45	20.55	-4	19,337	-0.02%
2018/04/25	24	20.08	0	0.00	20.25	24	18,756	0.13%
2018/04/24	40	20.10	0	0.00	20.25	40	18,750	0.21%
2018/04/23	1	20.30	0	0.00	20.15	1	18,664	0.01%
2018/04/20	0	0.00	35	20.16	20.35	-35	18,459	-0.19%
2018/04/19	0	0.00	1	20.15	20.20	-1	18,391	-0.01%
2018/04/18	0	0.00	4	20.06	20.10	-4	18,405	-0.02%
2018/04/17	68	19.99	1	20.00	20.05	67	18,418	0.36%
2018/04/16	20	20.05	0	0.00	20.15	20	18,419	0.11%
2018/04/13	6	20.15	1	20.10	20.05	5	18,429	0.03%
2018/04/10	1	19.80	0.9	19.80	19.80	0.1	18,443	0.00%
2018/04/09	0.5	19.65	0	0.00	19.60	0.5	18,617	0.00%
2018/04/02	87	19.48	0	0.00	19.50	87	18,244	0.48%
2018/03/30	12	19.60	0	0.00	19.50	12	18,148	0.07%
2018/03/29	1	19.50	0	0.00	19.60	1	18,061	0.01%
2018/03/28	11	19.45	0	0.00	19.50	11	17,940	0.06%
2018/03/26	2	19.35	0	0.00	19.35	2	17,556	0.01%
2018/03/22	1	19.60	0	0.00	19.60	1	17,160	0.01%
2018/03/21	0	0.00	1	19.60	19.60	-1	17,019	-0.01%
2018/03/14	0	0.00	1.3	19.50	19.45	-1.3	16,414	-0.01%
2018/03/13	0	0.00	6.3	19.51	19.55	-6.3	16,419	-0.04%
2018/03/12	0	0.00	5	19.45	19.50	-5	16,407	-0.03%
2018/03/09	0	0.00	2	19.35	19.40	-2	16,501	-0.01%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/06	0.5	19.40	0	0.00	19.35	0.5	17,009	0.00%
2018/03/05	2	19.20	21.4	19.30	19.20	-19.4	17,229	-0.11%
2018/03/02	5	19.30	0	0.00	19.35	5	17,120	0.03%
2018/03/01	0	0.00	5	19.50	19.40	-5	17,038	-0.03%
2018/02/27	2	19.50	5.6	19.46	19.35	-3.6	16,915	-0.02%
2018/02/22	1	19.30	7	19.25	19.30	-6	17,184	-0.03%
2018/02/21	0.3	19.30	10	19.10	19.30	-9.7	17,463	-0.06%
2018/02/09	5	18.70	0	0.00	18.70	5	16,791	0.03%
2018/02/08	1	18.80	0	0.00	18.90	1	16,543	0.01%
2018/02/07	2	18.85	0	0.00	18.65	2	16,492	0.01%
2018/02/06	25	18.55	0	0.00	18.50	25	16,036	0.16%
2018/02/05	5	19.10	0	0.00	19.10	5	14,890	0.03%
2018/02/02	5	19.25	0	0.00	19.30	5	14,702	0.03%
2018/01/30	0	0.00	1	19.35	19.30	-1	14,652	-0.01%
2018/01/29	0	0.00	0.3	19.50	19.50	-0.3	14,592	0.00%
2018/01/22	0.4	19.55	0	0.00	19.60	0.4	14,192	0.00%
2018/01/19	0	0.00	6	19.55	19.60	-6	14,125	-0.04%
2018/01/18	1	19.55	0	0.00	19.55	1	14,103	0.01%
2018/01/17	7	19.43	0	0.00	19.50	7	14,104	0.05%
2018/01/12	5	19.45	5	19.50	19.50	0	13,625	0.00%
2018/01/09	1	19.55	3	19.55	19.60	-2	13,486	-0.01%
2018/01/08	50	19.51	51	19.60	19.60	-1	13,493	-0.01%
2018/01/05	2	19.30	0	0.00	19.35	2	13,108	0.02%
2018/01/04	0	0.00	10	19.21	19.30	-10	13,178	-0.08%
2018/01/03	1	19.15	22	19.13	19.35	-21	13,256	-0.16%
2018/01/02	2	18.85	220	18.90	18.90	-218	12,821	-1.70%	大賣/鉅額交易