玉山金 (2884)-兆豐-新營券商分點個股進出

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-新營券商分點個股進出

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-新營券商分點個股進出
兆豐-新營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	3.1	28.51	1	28.70	28.50	2.1	28,969	0.01%
2024/05/21	7	28.58	26	28.62	28.85	-19	28,352	-0.07%
2024/05/20	3	29.22	5	29.12	29.40	-2	27,499	-0.01%
2024/05/17	5	28.95	13.1	28.58	29.00	-8.1	26,294	-0.03%
2024/05/16	4	28.25	22	28.25	28.30	-18	25,180	-0.07%
2024/05/15	15.5	28.05	1	28.25	28.00	14.5	24,945	0.06%
2024/05/14	1	28.10	2	28.03	27.90	-1	25,005	0.00%
2024/05/13	40	28.30	11	28.40	28.30	29	25,333	0.11%
2024/05/10	42	28.20	1	28.50	28.50	41	25,250	0.16%
2024/05/09	4	28.03	0	0.00	27.90	4	25,063	0.02%
2024/05/08	2	28.05	0	0.00	28.25	2	24,971	0.01%
2024/05/07	15.5	28.10	3.2	28.19	28.20	12.3	24,922	0.05%
2024/05/06	2	28.05	17	28.05	28.10	-15	24,685	-0.06%
2024/05/03	2	27.70	4	27.71	27.60	-2	24,200	-0.01%
2024/05/02	0.3	27.50	1	27.55	27.45	-0.7	24,077	0.00%
2024/04/30	2	27.60	1	27.60	27.40	1	24,007	0.00%
2024/04/29	8	27.59	1,387.3	27.35	27.65	-1,379.3	23,856	-5.78%	大賣/鉅額交易
2024/04/26	0	0.00	0	27.10	27.10	0	23,407	0.00%
2024/04/25	1	27.00	0	0.00	27.15	1	23,519	0.00%
2024/04/24	0.7	27.26	96	27.20	27.05	-95.3	23,463	-0.41%
2024/04/23	0	0.00	2.5	27.28	27.20	-2.5	23,582	-0.01%
2024/04/19	4	26.41	51.1	26.45	26.55	-47.1	23,286	-0.20%
2024/04/18	1.1	26.57	0	0.00	27.00	1.1	22,782	0.00%
2024/04/17	2	26.23	407.6	26.30	26.50	-405.6	22,603	-1.79%	大賣/鉅額交易
2024/04/16	31.6	26.64	95	26.57	26.30	-63.4	22,238	-0.29%
2024/04/15	0.7	27.04	0.5	27.00	27.05	0.2	21,578	0.00%
2024/04/12	1.1	27.05	0	0.00	27.10	1.1	21,487	0.00%
2024/04/11	11.2	27.15	1	27.20	27.25	10.2	21,342	0.05%
2024/04/10	21.1	27.27	1.1	27.20	27.15	20	21,272	0.09%
2024/04/09	0.1	27.12	1.2	27.27	27.30	-1.1	21,201	-0.01%
2024/04/08	1.1	27.14	2	27.08	27.15	-0.9	21,091	0.00%
2024/04/03	4.2	26.97	21	27.00	26.90	-16.8	20,964	-0.08%
2024/04/02	0	0.00	0.1	27.25	27.30	-0.1	20,732	0.00%
2024/04/01	0	0.00	3	27.32	27.35	-3	20,725	-0.01%
2024/03/29	0.1	27.20	9	27.25	27.25	-8.9	20,636	-0.04%
2024/03/28	1.1	27.20	0	0.00	27.15	1.1	20,438	0.01%
2024/03/27	3	27.10	0	0.00	27.20	3	20,255	0.01%
2024/03/26	0	0.00	11.2	27.25	27.35	-11.2	20,157	-0.06%
2024/03/25	2.2	27.10	0	0.00	27.05	2.2	19,831	0.01%
2024/03/22	210	27.05	49.2	27.05	27.10	160.8	19,769	0.81%	大買/鉅額交易
2024/03/21	0	26.50	5	26.79	26.75	-5	19,355	-0.03%
2024/03/20	73	26.55	8	26.40	26.50	65	19,372	0.34%
2024/03/19	0	0.00	6.6	26.48	26.55	-6.6	19,384	-0.03%
2024/03/18	6	26.43	24.3	26.48	26.50	-18.3	19,138	-0.10%
2024/03/15	16	26.19	20	26.05	26.20	-4	18,545	-0.02%
2024/03/14	102	25.95	15.9	25.97	26.05	86.1	17,906	0.48%	大買/
2024/03/13	1	25.70	35	25.63	25.70	-34	17,429	-0.20%
2024/03/12	0.1	25.55	10	25.60	25.65	-9.9	17,248	-0.06%
2024/03/11	0	0.00	1.6	25.37	25.50	-1.6	17,255	-0.01%
2024/03/08	4	25.35	0	0.00	25.30	4	17,111	0.02%
2024/03/07	0	0.00	0.1	25.40	25.40	-0.1	16,848	0.00%
2024/03/06	2.1	25.35	10	25.35	25.40	-7.9	16,754	-0.05%
2024/03/04	46	25.31	0	0.00	25.35	46	17,106	0.27%
2024/03/01	6	25.34	0	0.00	25.35	6	17,143	0.03%
2024/02/29	2	25.18	1	25.30	25.25	1	17,045	0.01%
2024/02/27	13	24.98	24	25.05	25.10	-11	16,349	-0.07%
2024/02/26	8.3	24.35	5.4	24.35	24.35	2.9	15,680	0.02%
2024/02/23	42	24.50	0	0.00	24.40	42	15,393	0.27%
2024/02/22	1	24.55	0	0.00	24.50	1	15,548	0.01%
2024/02/21	2	24.75	2.1	24.70	24.65	-0.1	15,462	0.00%
2024/02/20	5	24.80	0	0.00	24.75	5	15,474	0.03%
2024/02/19	2	24.80	0	0.00	24.80	2	15,942	0.01%
2024/02/15	3	24.62	5	24.80	24.65	-2	16,245	-0.01%
2024/02/05	10.1	24.54	5	24.55	24.50	5.1	16,018	0.03%
2024/02/02	10	24.80	0	0.00	24.85	10	15,635	0.06%
2024/02/01	1	24.80	0	0.00	24.90	1	15,583	0.01%
2024/01/30	11	24.89	0	0.00	24.75	11	15,642	0.07%
2024/01/26	1	24.75	0.4	24.75	24.85	0.7	15,870	0.00%
2024/01/24	9.1	24.61	0	0.00	24.65	9.1	15,832	0.06%
2024/01/22	8.6	24.63	0	0.00	24.55	8.6	15,738	0.05%
2024/01/19	197.3	24.50	55.5	24.57	24.70	141.8	15,569	0.91%	大買/鉅額交易
2024/01/18	9.5	24.58	60	24.65	24.55	-50.5	15,506	-0.33%
2024/01/17	130	24.75	5	24.75	24.60	125	15,396	0.81%	大買/鉅額交易
2024/01/16	21	25.05	0	0.00	25.00	21	15,148	0.14%
2024/01/11	4.3	25.43	0	0.00	25.40	4.3	15,220	0.03%
2024/01/10	0	0.00	1	25.55	25.40	-1	15,145	-0.01%
2024/01/09	2	25.80	0	0.00	25.50	2	15,226	0.01%
2024/01/08	0.1	25.70	12.3	25.81	25.80	-12.2	15,229	-0.08%
2024/01/05	1	25.60	0	0.00	25.65	1	15,177	0.01%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2024/01/02	0	0.00	1	25.75	25.90	-1	15,580	-0.01%
2023/12/29	1.1	25.70	1	25.80	25.80	0.1	15,639	0.00%
2023/12/28	0.2	25.65	0	0.00	25.80	0.2	15,982	0.00%
2023/12/27	0	0.00	17.2	25.67	25.70	-17.2	15,958	-0.11%
2023/12/22	2	25.33	0.5	25.35	25.40	1.5	15,902	0.01%
2023/12/21	10	25.30	5	25.27	25.40	5	15,928	0.03%
2023/12/20	1.2	25.41	0.1	25.40	25.40	1.1	15,837	0.01%
2023/12/18	5	25.60	0	0.00	25.65	5	15,928	0.03%
2023/12/15	5	25.70	0	0.00	25.70	5	16,006	0.03%
2023/12/14	0	0.00	1	25.74	25.75	-1	15,631	-0.01%
2023/12/12	2.8	25.50	1	25.50	25.50	1.8	15,780	0.01%
2023/12/11	0	0.00	5	25.45	25.60	-5	15,935	-0.03%
2023/12/08	1	25.60	10.3	25.60	25.60	-9.4	15,933	-0.06%
2023/12/07	392	25.40	0	0.00	25.50	392	15,995	2.45%	大買/鉅額交易
2023/12/06	5.1	25.60	5	25.50	25.55	0.1	16,053	0.00%
2023/12/05	23	25.15	2	25.30	25.45	21	15,903	0.13%
2023/12/04	2.6	25.16	8.3	25.20	25.25	-5.7	15,964	-0.04%
2023/12/01	945	25.25	5.8	25.30	25.25	939.2	16,050	5.85%	大買/鉅額交易
2023/11/30	0	0.00	2	25.55	25.60	-2	15,938	-0.01%
2023/11/28	2	25.65	3.2	25.64	25.70	-1.2	15,247	-0.01%
2023/11/27	0	25.45	0	0.00	25.35	0	15,485	0.00%
2023/11/24	0	0.00	0.3	25.45	25.50	-0.3	15,446	0.00%
2023/11/22	0	0.00	5	25.54	25.50	-5	15,421	-0.03%
2023/11/21	1	25.60	10	25.62	25.70	-9	15,392	-0.06%
2023/11/20	0	0.00	0.6	25.19	25.20	-0.6	15,160	0.00%
2023/11/17	30	25.20	0	0.00	25.15	30	15,128	0.20%
2023/11/16	20	24.75	4	24.91	25.15	16	15,028	0.11%
2023/11/14	3	24.50	0	0.00	24.50	3	14,218	0.02%
2023/11/10	2	24.55	13	24.46	24.50	-11	14,489	-0.08%
2023/11/09	30.2	24.50	1	24.55	24.45	29.2	14,577	0.20%
2023/11/08	0	0.00	0.1	24.55	24.55	-0.1	14,809	0.00%
2023/11/07	2	24.45	0	0.00	24.50	2	14,679	0.01%
2023/11/06	40.1	24.50	0	0.00	24.55	40.1	14,703	0.27%
2023/11/03	40.2	24.30	0	0.00	24.35	40.2	14,523	0.28%
2023/11/02	1	24.10	8	24.22	24.15	-7	14,579	-0.05%
2023/11/01	0	0.00	0.3	23.90	23.85	-0.3	14,552	0.00%
2023/10/31	0.1	23.90	0	0.00	23.85	0.1	14,678	0.00%
2023/10/30	4	23.80	5	23.95	23.85	-1	14,894	-0.01%
2023/10/27	1	23.90	5.4	23.95	24.00	-4.4	14,857	-0.03%
2023/10/26	20	23.86	83	23.85	23.80	-63	15,070	-0.42%
2023/10/25	5	23.95	0	0.00	23.95	5	15,050	0.03%
2023/10/24	0	0.00	14.4	24.00	23.95	-14.4	15,626	-0.09%
2023/10/23	0.2	24.00	83.3	23.92	24.05	-83.1	16,228	-0.51%
2023/10/20	1.1	23.92	1	23.91	24.00	0	16,482	0.00%
2023/10/19	1	24.25	1	24.30	24.20	0	16,384	0.00%
2023/10/18	0.1	24.60	0	0.00	24.50	0.1	16,613	0.00%
2023/10/17	0	0.00	0.5	24.65	24.70	-0.5	16,772	0.00%
2023/10/11	0	0.00	74	24.51	24.60	-74	17,071	-0.43%
2023/10/06	2	24.10	1.1	24.11	24.20	0.9	16,857	0.01%
2023/10/05	1	24.05	0	0.00	24.00	1	16,946	0.01%
2023/10/04	16.4	23.83	10	23.90	23.80	6.4	16,918	0.04%
2023/10/03	11.1	24.10	0	0.00	24.10	11.1	16,657	0.07%
2023/09/27	1	24.20	0.5	24.20	24.15	0.5	17,375	0.00%
2023/09/26	2	24.13	0	0.00	24.15	2	17,441	0.01%
2023/09/25	0.1	24.25	7.4	24.22	24.30	-7.3	17,418	-0.04%
2023/09/22	2	24.13	0	0.00	24.10	2	17,676	0.01%
2023/09/21	10.7	24.23	1	24.05	24.05	9.7	17,755	0.05%
2023/09/20	11	24.40	0	0.00	24.35	11	17,558	0.06%
2023/09/19	2	24.50	0	0.00	24.45	2	17,476	0.01%
2023/09/18	6	24.38	0	0.00	24.45	6	17,648	0.03%
2023/09/15	14	24.56	11	24.42	24.40	3	17,710	0.02%
2023/09/14	3.4	24.67	6.3	24.58	24.80	-2.8	17,220	-0.02%
2023/09/13	0	24.30	3	24.30	24.30	-3	17,044	-0.02%
2023/09/12	4	24.14	0	0.00	24.25	4	17,281	0.02%
2023/09/11	12.6	24.16	0	0.00	24.15	12.6	17,201	0.07%
2023/09/08	2	24.25	1.1	24.21	24.20	0.9	17,161	0.01%
2023/09/07	5.6	24.22	0.1	24.30	24.20	5.5	17,201	0.03%
2023/09/06	5.8	24.41	0.1	24.55	24.35	5.7	17,154	0.03%
2023/09/05	1.5	24.53	2	24.60	24.50	-0.5	17,051	0.00%
2023/09/01	1	24.60	0	0.00	24.55	1	17,206	0.01%
2023/08/31	3.7	24.66	0	0.00	24.45	3.7	17,334	0.02%
2023/08/30	0	0.00	3	24.80	24.80	-3	17,105	-0.02%
2023/08/28	73	24.65	0	0.00	24.50	73	17,312	0.42%
2023/08/25	6.4	24.44	0	0.00	24.35	6.4	17,853	0.04%
2023/08/24	38.2	24.41	0	0.00	24.40	38.2	17,935	0.21%
2023/08/23	2.7	24.60	0	0.00	24.55	2.7	17,763	0.02%
2023/08/22	0	0.00	0.9	24.80	24.65	-0.9	17,798	-0.01%
2023/08/21	2.5	24.84	2	24.80	24.85	0.5	17,833	0.00%
2023/08/18	0.1	24.80	1.8	24.74	24.60	-1.7	17,896	-0.01%
2023/08/17	5	24.40	0	0.00	24.50	5	17,943	0.03%
2023/08/16	26	24.68	212	24.60	24.55	-186	17,968	-1.04%	大賣/鉅額交易
2023/08/15	7	25.05	4	25.35	25.00	3	18,074	0.02%
2023/08/14	12.1	25.41	9.2	25.42	25.35	2.9	18,157	0.02%
2023/08/11	2	25.80	0	0.00	25.70	2	18,303	0.01%
2023/08/10	12	25.76	0	0.00	25.85	12	18,654	0.06%
2023/08/09	2	25.80	0	0.00	25.90	2	18,587	0.01%
2023/08/08	1	25.65	0	0.00	25.60	1	18,629	0.01%
2023/08/07	3	25.75	0	0.00	25.75	3	18,521	0.02%
2023/08/04	10.2	25.55	2.1	25.60	25.55	8.1	19,029	0.04%
2023/08/02	6	25.73	0	0.00	25.65	6	19,034	0.03%
2023/08/01	13	25.95	0	0.00	25.95	13	18,926	0.07%
2023/07/31	6.1	25.96	2	25.85	25.85	4.1	18,911	0.02%
2023/07/28	6	25.96	30	25.95	25.95	-24	18,840	-0.13%
2023/07/27	8.3	25.95	0	0.00	26.00	8.3	19,073	0.04%
2023/07/26	201.1	26.90	5	26.95	26.95	196.1	18,746	1.05%	大買/鉅額交易
2023/07/25	1	26.35	9.2	26.45	26.55	-8.2	18,198	-0.05%
2023/07/24	0	0.00	10.4	26.26	26.25	-10.4	17,976	-0.06%
2023/07/21	1	26.50	1	26.50	26.45	0	17,922	0.00%
2023/07/20	5	26.45	28	26.59	26.60	-23	17,686	-0.13%
2023/07/19	2	26.45	200	26.45	26.45	-198	17,536	-1.13%	大賣/鉅額交易
2023/07/18	0	0.00	8.2	26.43	26.45	-8.2	17,454	-0.05%
2023/07/17	1	26.25	1	26.40	26.45	0	17,439	0.00%
2023/07/14	0	0.00	3.9	26.09	26.30	-3.9	17,330	-0.02%
2023/07/13	1	26.00	6	26.05	26.00	-5	17,212	-0.03%
2023/07/12	1.1	25.70	0	0.00	25.95	1.1	17,202	0.01%
2023/07/11	0.2	25.60	11	25.75	25.80	-10.8	17,178	-0.06%
2023/07/10	3.2	25.43	0	0.00	25.45	3.2	17,133	0.02%
2023/07/07	7.2	25.50	15	25.45	25.55	-7.8	17,090	-0.05%
2023/07/06	1	25.85	5	25.80	25.80	-4	17,046	-0.02%
2023/07/05	2	26.15	0	0.00	26.15	2	16,503	0.01%
2023/07/03	0	0.00	7	26.19	26.20	-7	17,050	-0.04%
2023/06/30	200.2	26.10	0	0.00	26.05	200.2	17,383	1.15%	大買/鉅額交易
2023/06/29	1	25.95	4	25.95	25.95	-3	17,356	-0.02%
2023/06/27	0.1	26.25	0	0.00	26.20	0.1	17,375	0.00%
2023/06/26	2	26.38	0	0.00	26.35	2	17,445	0.01%
2023/06/21	1	26.30	7	26.36	26.40	-6	17,372	-0.03%
2023/06/20	1	26.20	0	0.00	26.30	1	17,509	0.01%
2023/06/19	5	26.12	0	26.10	26.30	5	17,602	0.03%
2023/06/16	0.8	26.25	1	26.30	26.20	-0.2	17,763	0.00%
2023/06/15	0.1	26.20	15	26.25	26.25	-14.9	17,695	-0.08%
2023/06/14	2.5	26.27	1	26.30	26.25	1.5	18,005	0.01%
2023/06/13	1	26.20	0	26.25	26.30	1	18,799	0.01%
2023/06/12	0	0.00	8	26.23	26.20	-8	18,972	-0.04%
2023/06/09	0	0.00	1	26.55	26.50	-1	19,209	-0.01%
2023/06/08	0	0.00	5.7	26.56	26.60	-5.7	19,690	-0.03%
2023/06/07	0	0.00	1	26.70	26.70	-1	20,013	0.00%
2023/06/06	100	26.50	1	26.60	26.55	99	20,186	0.49%
2023/06/05	10	26.50	32	26.33	26.35	-22	20,288	-0.11%
2023/06/02	1.3	26.04	11	26.01	26.00	-9.7	20,283	-0.05%
2023/06/01	1	25.90	0.5	25.90	25.85	0.5	20,341	0.00%
2023/05/31	2	25.95	0	0.00	25.90	2	20,433	0.01%
2023/05/30	11	25.90	0.3	25.95	25.90	10.7	20,093	0.05%
2023/05/29	3	25.85	17	25.90	25.80	-14	20,295	-0.07%
2023/05/26	6	25.80	11	25.78	25.75	-5	21,019	-0.02%
2023/05/25	9.2	25.90	0	0.00	25.80	9.2	21,338	0.04%
2023/05/24	2	26.00	0	0.00	26.10	2	21,844	0.01%
2023/05/23	2	26.15	10	26.10	26.10	-8	24,309	-0.03%
2023/05/22	3	26.22	5	26.25	26.20	-2	24,670	-0.01%
2023/05/19	15	26.22	1	26.25	26.30	14	24,822	0.06%
2023/05/18	9	25.98	12	25.96	26.00	-3	24,535	-0.01%
2023/05/17	3.1	25.75	14.6	25.73	25.90	-11.5	24,518	-0.05%
2023/05/16	1	25.40	4.6	25.57	25.70	-3.6	24,504	-0.01%
2023/05/15	0.5	25.25	1	25.30	25.30	-0.5	24,649	0.00%
2023/05/12	7	25.21	0	0.00	25.25	7	24,732	0.03%
2023/05/11	4	25.35	3.1	25.40	25.45	0.9	24,717	0.00%
2023/05/10	15	25.48	20.3	25.39	25.50	-5.3	24,967	-0.02%
2023/05/09	0	0.00	4	24.99	25.05	-4	24,612	-0.02%
2023/05/08	5	24.90	2	25.00	24.95	3	24,684	0.01%
2023/05/05	1	24.90	0	0.00	24.95	1	24,564	0.00%
2023/05/04	3.6	24.78	2.2	24.76	24.90	1.4	24,734	0.01%
2023/05/03	29	24.83	17	24.76	24.80	12	24,849	0.05%
2023/05/02	6.1	24.63	0	0.00	24.90	6.1	25,028	0.02%
2023/04/28	1.1	24.81	4	24.88	24.95	-2.9	25,602	-0.01%
2023/04/27	0.8	24.80	0	0.00	24.80	0.8	25,915	0.00%
2023/04/26	0.5	25.00	0	0.00	24.95	0.5	26,074	0.00%
2023/04/25	2	24.90	5	24.94	24.95	-3	26,059	-0.01%
2023/04/24	0	0.00	4	24.91	25.00	-4	26,186	-0.02%
2023/04/20	0	0.00	2	24.93	24.90	-2	26,408	-0.01%
2023/04/19	0	0.00	2	25.05	25.05	-2	26,893	-0.01%
2023/04/18	0	0.00	12	25.25	25.30	-12	26,824	-0.04%
2023/04/17	4.1	25.15	0	0.00	25.25	4.1	26,845	0.02%
2023/04/14	1	25.30	20.4	25.35	25.45	-19.4	26,928	-0.07%
2023/04/13	2	25.20	0	0.00	25.30	2	26,870	0.01%
2023/04/11	0	0.00	3	25.22	25.25	-3	26,870	-0.01%
2023/04/10	2	24.98	1.1	25.00	25.00	1	26,754	0.00%
2023/04/07	1.5	24.98	23	25.03	25.00	-21.5	26,718	-0.08%
2023/04/06	31.2	25.50	45	25.49	25.45	-13.8	26,524	-0.05%
2023/03/31	0.1	25.05	25	25.20	25.30	-24.9	25,953	-0.10%
2023/03/30	10.1	25.00	0	0.00	25.00	10.1	25,577	0.04%
2023/03/29	1.1	24.90	3	24.88	24.90	-1.9	25,366	-0.01%
2023/03/28	21	24.70	72	24.70	24.80	-51	25,574	-0.20%
2023/03/27	3	24.70	0.2	24.75	24.70	2.8	25,631	0.01%
2023/03/24	0	0.00	10.2	24.60	24.70	-10.2	25,780	-0.04%
2023/03/23	0	24.50	2.1	24.36	24.65	-2.1	25,780	-0.01%
2023/03/22	6	24.26	10	24.31	24.45	-4	25,746	-0.02%
2023/03/21	10.1	23.96	1	24.00	23.95	9.1	25,969	0.04%
2023/03/20	5.4	23.68	1	23.70	23.75	4.4	25,940	0.02%
2023/03/17	7	23.71	0	0.00	23.70	7	25,820	0.03%
2023/03/16	33.4	23.64	3	23.57	23.55	30.4	25,737	0.12%
2023/03/15	22.8	24.14	0	0.00	24.00	22.8	25,346	0.09%
2023/03/14	10.3	24.06	0.3	24.15	24.05	10	25,227	0.04%
2023/03/13	13.5	24.23	12	24.23	24.35	1.5	24,999	0.01%
2023/03/10	22.5	24.60	0	0.00	24.55	22.5	24,830	0.09%
2023/03/09	13.2	24.87	10	24.85	24.85	3.2	24,730	0.01%
2023/03/08	6	24.98	0	0.00	25.00	6	25,046	0.02%
2023/03/07	11	24.90	2.3	24.96	25.00	8.8	25,186	0.03%
2023/03/06	26	24.85	20	24.74	24.85	6	25,275	0.02%
2023/03/03	2	24.68	2	24.70	24.65	0	25,394	0.00%
2023/03/02	0	0.00	2	24.70	24.70	-2	25,413	-0.01%
2023/03/01	11.5	24.80	21	24.80	24.80	-9.5	25,464	-0.04%
2023/02/24	6.3	24.91	0.4	24.95	24.95	5.8	25,274	0.02%
2023/02/23	7.9	24.95	50	24.91	24.95	-42.1	24,712	-0.17%
2023/02/22	16	24.66	1	24.55	24.90	15	24,520	0.06%
2023/02/21	98.1	24.74	119.3	24.57	24.75	-21.2	24,211	-0.09%	大賣/
2023/02/20	8	25.96	8.1	25.98	26.00	-0.1	22,032	0.00%
2023/02/17	1.4	25.44	10	25.39	25.40	-8.6	22,020	-0.04%
2023/02/16	6.1	25.06	1.3	25.20	25.10	4.8	22,302	0.02%
2023/02/15	2.1	25.10	1	25.05	25.05	1.1	22,859	0.00%
2023/02/14	10.2	25.29	3	25.35	25.25	7.2	22,744	0.03%
2023/02/13	16	24.93	4.3	24.97	25.20	11.8	22,744	0.05%
2023/02/10	17	24.69	0	0.00	24.70	17	22,403	0.08%
2023/02/09	0	0.00	5	24.60	24.60	-5	22,403	-0.02%
2023/02/08	10.2	24.51	0	0.00	24.50	10.2	22,448	0.05%
2023/02/07	55.2	24.55	0	0.00	24.40	55.2	22,204	0.25%
2023/02/06	2.1	24.55	0	0.00	24.50	2.1	22,109	0.01%
2023/02/02	15.2	24.64	51	24.65	24.65	-35.8	22,066	-0.16%
2023/02/01	3	24.60	0	0.00	24.65	3	21,983	0.01%
2023/01/31	2.2	24.57	1	24.55	24.50	1.2	22,091	0.01%
2023/01/30	2	24.50	3.3	24.78	24.90	-1.3	21,892	-0.01%
2023/01/17	55.4	24.26	0	0.00	24.15	55.4	21,493	0.26%
2023/01/16	1.1	24.51	0.3	24.55	24.45	0.8	21,542	0.00%
2023/01/13	1	24.30	0	0.00	24.25	1	21,747	0.00%
2023/01/10	40	24.40	0	0.00	24.50	40	23,176	0.17%
2023/01/09	21	24.55	11	24.50	24.60	10	23,482	0.04%
2023/01/06	0.1	24.00	7	23.95	23.95	-6.9	23,520	-0.03%
2023/01/05	0	0.00	1	24.00	24.00	-1	24,293	0.00%
2023/01/04	4.6	23.81	0	0.00	23.80	4.6	24,469	0.02%
2023/01/03	2.1	23.98	0	0.00	24.00	2.1	24,994	0.01%
2022/12/30	1	24.20	0	0.00	24.05	1	25,089	0.00%
2022/12/29	0.3	24.06	10	23.95	24.10	-9.7	25,674	-0.04%
2022/12/28	2	24.15	0	0.00	24.05	2	25,844	0.01%
2022/12/27	4	24.30	2	24.35	24.30	2	26,088	0.01%
2022/12/26	0	0.00	6	24.17	24.15	-6	26,483	-0.02%
2022/12/23	3.2	24.06	0	0.00	24.10	3.2	26,908	0.01%
2022/12/22	0	0.00	3	24.25	24.35	-3	27,330	-0.01%
2022/12/21	0.2	24.10	0	0.00	24.10	0.2	27,681	0.00%
2022/12/20	13.4	24.02	3	24.17	24.00	10.4	27,990	0.04%
2022/12/19	1.3	24.12	0	0.00	24.30	1.3	28,030	0.00%
2022/12/16	3.4	24.38	0	0.00	24.25	3.4	28,079	0.01%
2022/12/15	1	24.55	0	0.00	24.60	1	28,313	0.00%
2022/12/14	0	0.00	3.1	24.50	24.65	-3.1	28,358	-0.01%
2022/12/13	1.1	24.58	0	0.00	24.20	1.1	28,309	0.00%
2022/12/12	5.1	24.48	1.2	24.60	24.55	3.9	27,953	0.01%
2022/12/08	1	24.40	2	24.30	24.65	-1	28,421	0.00%
2022/12/07	0.2	24.35	1	24.40	24.40	-0.8	28,384	0.00%
2022/12/06	1.1	24.15	1	24.25	24.20	0.1	28,176	0.00%
2022/12/05	10	24.40	0.4	24.35	24.25	9.6	28,230	0.03%
2022/12/02	94	24.25	1	24.25	24.15	93	28,164	0.33%
2022/12/01	5	24.81	4	24.60	24.60	1	28,065	0.00%
2022/11/30	1	24.30	1	24.70	24.80	0	27,907	0.00%
2022/11/29	5	24.27	0	0.00	24.50	5	27,597	0.02%
2022/11/28	4	23.95	0	0.00	24.10	4	27,285	0.01%
2022/11/25	2	23.98	11	23.93	24.15	-9	27,359	-0.03%
2022/11/24	0	0.00	19.6	24.13	24.25	-19.6	27,342	-0.07%
2022/11/23	3	23.92	0.4	24.05	24.00	2.6	27,320	0.01%
2022/11/22	10.1	23.61	0	0.00	23.75	10.1	27,186	0.04%
2022/11/21	1	23.55	0	0.00	23.75	1	27,053	0.00%
2022/11/18	9.2	23.59	2	23.50	23.70	7.2	26,863	0.03%
2022/11/17	3.1	23.65	0	0.00	23.75	3.1	26,730	0.01%
2022/11/16	9	23.97	1	24.05	24.00	8	26,587	0.03%
2022/11/15	5.1	24.15	0.3	24.30	24.20	4.8	26,305	0.02%
2022/11/14	2.1	24.00	11	23.95	24.05	-9	25,900	-0.03%
2022/11/11	7	23.92	13.6	23.93	24.00	-6.6	25,449	-0.03%
2022/11/10	5	23.24	2	23.25	23.20	3	24,852	0.01%
2022/11/09	2.1	23.43	0	0.00	23.45	2.1	24,785	0.01%
2022/11/08	12.2	23.50	2.6	23.51	23.50	9.6	24,490	0.04%
2022/11/07	2.4	23.37	0	0.00	23.50	2.4	24,427	0.01%
2022/11/04	4.1	22.98	0	0.00	23.05	4.1	24,457	0.02%
2022/11/03	3	23.07	10	23.00	23.05	-7	24,429	-0.03%
2022/11/02	3.4	23.29	0	0.00	23.25	3.4	24,583	0.01%
2022/11/01	7.6	23.47	1	23.45	23.40	6.6	24,560	0.03%
2022/10/31	11.3	23.31	0	0.00	23.20	11.3	24,549	0.05%
2022/10/28	12.5	23.15	0	0.00	23.15	12.5	24,458	0.05%
2022/10/27	42	23.20	0.3	23.25	23.10	41.7	24,668	0.17%
2022/10/26	34	23.27	14	23.22	23.20	20	24,592	0.08%
2022/10/25	1.3	22.66	0	0.00	22.80	1.3	24,368	0.01%
2022/10/24	6.8	22.82	10	22.75	22.85	-3.2	24,346	-0.01%
2022/10/21	5.7	22.94	13.4	22.92	22.95	-7.7	24,367	-0.03%
2022/10/20	3.2	22.22	0	0.00	22.55	3.2	24,420	0.01%
2022/10/19	25.7	22.74	0	0.00	22.50	25.7	24,148	0.11%
2022/10/18	40.8	22.97	40.1	22.95	23.00	0.7	24,006	0.00%
2022/10/17	11.6	23.12	50	23.05	23.10	-38.4	23,675	-0.16%
2022/10/14	9.3	23.68	36	23.65	23.55	-26.7	23,619	-0.11%
2022/10/13	26	24.08	50	23.96	23.75	-24	23,349	-0.10%
2022/10/12	13.3	24.52	11	24.25	24.60	2.3	22,797	0.01%
2022/10/11	21.5	24.55	0	0.00	24.40	21.5	22,867	0.09%
2022/10/07	10.3	25.33	1	25.30	25.30	9.3	22,305	0.04%
2022/10/06	15.4	25.33	1	25.30	25.45	14.4	22,453	0.06%
2022/10/05	20.1	25.29	1	25.25	25.25	19.1	22,312	0.09%
2022/10/04	10.8	25.37	1.8	25.43	25.30	9	22,603	0.04%
2022/10/03	20.9	25.37	0.2	25.45	25.35	20.7	23,041	0.09%
2022/09/30	11.5	25.86	0	0.00	25.75	11.5	22,887	0.05%
2022/09/29	12.4	26.05	0	0.00	26.10	12.4	22,759	0.05%
2022/09/28	6.2	26.08	50	26.05	26.10	-43.8	22,658	-0.19%
2022/09/27	19.9	26.25	1	26.35	26.15	18.9	22,376	0.08%
2022/09/26	18.4	26.45	0	0.00	26.35	18.4	22,217	0.08%
2022/09/23	9.1	26.77	0	0.00	26.75	9.1	22,276	0.04%
2022/09/22	31.7	26.86	0	0.00	26.80	31.7	22,245	0.14%
2022/09/21	8.2	27.30	0.2	27.45	27.30	8	21,945	0.04%
2022/09/20	4.1	27.40	0	0.00	27.40	4.1	21,898	0.02%
2022/09/19	1	27.40	1	27.52	27.40	0	21,916	0.00%
2022/09/16	2.9	27.43	0.8	27.55	27.40	2.1	21,998	0.01%
2022/09/15	5	27.44	3	27.60	27.55	2	21,723	0.01%
2022/09/14	22.3	27.53	0	0.00	27.40	22.3	21,826	0.10%
2022/09/13	0	0.00	2	27.95	27.75	-2	21,825	-0.01%
2022/09/12	2	27.55	0	0.00	27.75	2	21,909	0.01%
2022/09/08	4	27.46	15	27.45	27.50	-11	22,215	-0.05%
2022/09/07	9.3	27.38	10	27.50	27.30	-0.7	22,493	0.00%
2022/09/06	0	0.00	3	27.80	27.80	-3	22,502	-0.01%
2022/09/05	1.3	27.56	3	27.60	27.55	-1.7	22,607	-0.01%
2022/09/02	2	27.68	2	27.65	27.60	0	22,677	0.00%
2022/09/01	9.5	27.68	0	0.00	27.65	9.5	22,680	0.04%
2022/08/31	1.3	27.84	5	27.99	28.20	-3.7	22,507	-0.02%
2022/08/30	1.3	27.65	2	27.65	27.65	-0.7	22,279	0.00%
2022/08/29	11.7	27.72	0	0.00	27.70	11.7	22,262	0.05%
2022/08/26	32	27.99	0	0.00	28.00	32	22,205	0.14%
2022/08/25	1	27.85	0	0.00	27.80	1	22,389	0.00%
2022/08/24	26.1	27.57	3	27.65	27.65	23.1	22,660	0.10%
2022/08/23	10	27.55	0	0.00	27.55	10	23,486	0.04%
2022/08/22	5.6	27.86	0	0.00	27.80	5.6	23,625	0.02%
2022/08/19	2.1	28.05	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	12.2	28.09	0	0.00	28.05	12.2	24,571	0.05%
2022/08/17	2	28.18	3	28.17	28.25	-1	24,592	0.00%
2022/08/16	8.1	28.24	5	28.20	28.30	3.1	24,579	0.01%
2022/08/15	1	28.35	0	0.00	28.35	1	24,915	0.00%
2022/08/12	10	28.40	2	28.38	28.45	8	25,136	0.03%
2022/08/11	4	28.52	0	0.00	28.50	4	25,489	0.02%
2022/08/10	0.3	28.35	0	0.00	28.15	0.3	25,919	0.00%
2022/08/09	6.3	27.94	7	28.06	28.10	-0.7	26,201	0.00%
2022/08/08	7	27.56	0	0.00	27.60	7	26,293	0.03%
2022/08/04	1	27.25	0	0.00	27.30	1	27,340	0.00%
2022/08/03	12	26.98	0	0.00	27.20	12	27,583	0.04%
2022/08/02	13	27.05	0	0.00	27.35	13	28,013	0.05%
2022/08/01	8	27.28	1	27.30	27.20	7	28,162	0.02%
2022/07/29	8	27.53	16.2	27.55	27.50	-8.2	28,435	-0.03%
2022/07/28	48.9	27.46	3	27.40	27.65	45.9	28,289	0.16%
2022/07/27	6.1	29.32	9	29.20	29.35	-3	28,025	-0.01%
2022/07/26	2	29.28	10	29.18	29.20	-8	27,904	-0.03%
2022/07/25	1	29.30	0	0.00	29.15	1	27,790	0.00%
2022/07/22	3	28.77	1	28.70	29.05	2	27,909	0.01%
2022/07/21	2.1	28.40	0	0.00	28.45	2.1	27,922	0.01%
2022/07/20	0.1	28.25	1	28.20	27.85	-0.9	27,933	0.00%
2022/07/19	1	27.80	0	0.00	27.85	1	27,927	0.00%
2022/07/18	12	27.97	5	27.80	28.00	7	28,027	0.02%
2022/07/15	3	27.17	0	0.00	27.20	3	27,870	0.01%
2022/07/14	2.8	27.50	11	27.33	27.40	-8.2	27,967	-0.03%
2022/07/13	2	27.25	0	0.00	27.10	2	27,947	0.01%
2022/07/12	8.2	26.65	4	26.43	26.50	4.2	28,125	0.01%
2022/07/11	44.4	27.16	10	27.28	27.05	34.4	27,990	0.12%
2022/07/08	3.3	28.44	0	0.00	28.30	3.3	28,352	0.01%
2022/07/07	3.1	28.57	0	0.00	28.60	3.1	28,510	0.01%
2022/07/06	16.2	28.64	0	0.00	28.60	16.2	28,719	0.06%
2022/07/05	2	29.30	7	28.96	29.05	-5	29,133	-0.02%
2022/07/04	5	29.15	0	0.00	28.95	5	29,590	0.02%
2022/07/01	1	29.10	2	29.08	29.10	-1	30,456	0.00%
2022/06/30	10	29.09	3	29.15	29.00	7	30,507	0.02%
2022/06/29	6	29.39	0.5	29.55	29.40	5.5	30,565	0.02%
2022/06/28	5	29.60	0	0.00	29.70	5	30,665	0.02%
2022/06/24	0	0.00	4	29.70	29.65	-4	31,025	-0.01%
2022/06/23	0	0.00	2	29.35	29.40	-2	31,097	-0.01%
2022/06/22	9.5	29.12	0	0.00	28.95	9.5	30,976	0.03%
2022/06/21	0	0.00	8	29.49	29.50	-8	30,840	-0.03%
2022/06/20	10	29.15	3	28.95	29.00	7	30,838	0.02%
2022/06/17	7	29.04	0	0.00	29.10	7	30,830	0.02%
2022/06/16	1	29.50	0	0.00	29.50	1	30,482	0.00%
2022/06/15	2.1	29.18	15	29.15	29.15	-12.9	30,603	-0.04%
2022/06/14	3.3	29.10	1	29.35	29.45	2.3	30,745	0.01%
2022/06/13	6	28.94	0	0.00	28.90	6	30,810	0.02%
2022/06/10	19	29.19	0	0.00	29.15	19	30,665	0.06%
2022/06/09	5	29.18	0	0.00	29.15	5	30,719	0.02%
2022/06/08	0	0.00	10	29.45	29.50	-10	30,664	-0.03%
2022/06/06	3	29.40	1	29.50	29.60	2	31,008	0.01%
2022/06/02	1	29.50	16	29.60	29.55	-15	31,306	-0.05%
2022/06/01	7	30.17	15	29.90	29.80	-8	31,558	-0.03%
2022/05/31	15	29.70	2	30.28	30.60	13	31,353	0.04%
2022/05/30	15	29.74	22	29.70	30.05	-7	30,566	-0.02%
2022/05/27	0	0.00	47	29.18	29.40	-47	30,477	-0.15%
2022/05/26	99.2	28.95	47	28.93	28.80	52.2	30,519	0.17%
2022/05/25	7	29.58	3	29.53	29.55	4	30,243	0.01%
2022/05/24	5.1	29.80	0	0.00	29.45	5.1	30,635	0.02%
2022/05/23	5	29.38	1	29.00	29.45	4	30,589	0.01%
2022/05/20	13	29.00	12.1	29.01	28.90	0.9	30,556	0.00%
2022/05/19	1.1	28.80	0	0.00	28.75	1.1	30,358	0.00%
2022/05/18	4	29.06	0	0.00	29.60	4	29,968	0.01%
2022/05/17	30	28.85	9	28.80	28.60	21	29,719	0.07%
2022/05/16	6	29.07	1	29.05	29.10	5	29,628	0.02%
2022/05/13	57	29.25	0	0.00	29.45	57	29,513	0.19%
2022/05/12	4.1	29.66	23	29.78	29.50	-18.9	29,045	-0.07%
2022/05/11	3	30.55	0.5	30.35	30.65	2.5	28,676	0.01%
2022/05/10	6	30.07	4	29.36	30.35	2	28,560	0.01%
2022/05/09	13	30.78	5	30.90	30.70	8	28,178	0.03%
2022/05/06	9	31.51	3	31.40	31.80	6	28,159	0.02%
2022/05/05	23	32.19	6	32.35	32.10	17	28,325	0.06%
2022/05/04	6.3	32.53	0	0.00	32.40	6.3	28,119	0.02%
2022/05/03	21.1	33.03	0	0.00	32.70	21.1	28,203	0.07%
2022/04/29	1	33.55	20.5	33.51	33.85	-19.5	27,989	-0.07%
2022/04/28	0	0.00	1	33.50	33.30	-1	27,975	0.00%
2022/04/26	0	0.00	4	32.93	33.45	-4	27,301	-0.01%
2022/04/25	151	32.39	15	32.59	32.45	136	26,959	0.50%	大買/鉅額交易
2022/04/22	6	32.97	70.1	32.22	33.00	-64.1	26,784	-0.24%
2022/04/21	1.5	32.28	2	32.05	32.20	-0.5	26,673	0.00%
2022/04/20	4.5	31.88	26.2	31.93	32.50	-21.7	26,892	-0.08%
2022/04/19	5	32.28	4	32.25	32.15	1	26,908	0.00%
2022/04/18	15	32.08	10	32.18	32.20	5	26,963	0.02%
2022/04/15	13.3	33.48	17.2	33.38	33.30	-4	26,415	-0.01%
2022/04/14	24.4	33.73	102	34.16	33.35	-77.7	26,342	-0.29%	大賣/
2022/04/13	2.2	35.15	74	35.10	35.25	-71.8	25,645	-0.28%
2022/04/12	0.2	35.05	15	34.98	35.15	-14.8	25,441	-0.06%
2022/04/11	7	35.06	4	35.28	35.35	3	25,024	0.01%
2022/04/08	2	34.45	28.4	34.69	34.85	-26.4	24,284	-0.11%
2022/04/07	2	34.60	21.1	34.32	33.75	-19.1	23,842	-0.08%
2022/04/06	0	0.00	20	33.45	34.05	-20	22,977	-0.09%
2022/04/01	8	32.94	1	33.00	33.00	7	22,610	0.03%
2022/03/31	4	33.05	88	33.04	33.05	-84	22,363	-0.38%
2022/03/30	1	32.85	3	32.83	32.85	-2	22,078	-0.01%
2022/03/29	2	32.40	13.4	32.48	32.30	-11.4	21,769	-0.05%
2022/03/28	7	31.84	9.1	32.00	32.10	-2.1	21,517	-0.01%
2022/03/25	1	31.80	2.5	31.74	31.80	-1.5	21,349	-0.01%
2022/03/24	6	31.66	8	31.72	31.80	-2	21,255	-0.01%
2022/03/23	0	0.00	7	31.50	31.70	-7	21,237	-0.03%
2022/03/22	4	31.30	7.5	31.21	31.40	-3.5	20,979	-0.02%
2022/03/21	3	31.13	15	31.14	31.15	-12	20,700	-0.06%
2022/03/18	3	31.15	0.4	31.30	31.05	2.6	20,610	0.01%
2022/03/17	0	0.00	14	31.01	30.90	-14	20,246	-0.07%
2022/03/16	2	30.35	61.2	30.50	30.50	-59.2	19,838	-0.30%
2022/03/15	2	30.00	0	0.00	30.10	2	19,599	0.01%
2022/03/14	130	30.01	0	0.00	30.05	130	19,488	0.67%	大買/鉅額交易
2022/03/11	3	29.83	10	29.95	29.95	-7	19,522	-0.04%
2022/03/10	5	29.76	3	29.85	29.90	2	19,461	0.01%
2022/03/09	4	29.00	0	0.00	28.80	4	19,237	0.02%
2022/03/08	1	28.35	12.5	28.96	28.95	-11.5	19,069	-0.06%
2022/03/07	17.1	29.15	3.3	29.11	29.20	13.8	18,755	0.07%
2022/03/04	12	29.71	0	0.00	29.70	12	18,877	0.06%
2022/03/01	1.5	29.83	0.3	29.65	29.80	1.2	18,859	0.01%
2022/02/25	122	29.28	30.1	29.35	29.45	91.9	19,000	0.48%	大買/
2022/02/24	21	29.61	2	29.60	29.60	19	18,467	0.10%
2022/02/23	2	29.95	0	0.00	30.00	2	18,052	0.01%
2022/02/22	8	29.89	57	29.80	30.00	-49	18,132	-0.27%
2022/02/21	2	30.10	19	30.16	30.20	-17	17,846	-0.10%
2022/02/18	3	30.22	2	30.40	30.35	1	17,825	0.01%
2022/02/17	20.1	30.59	0	0.00	30.50	20.1	17,913	0.11%
2022/02/16	1	30.55	16	30.59	30.65	-15	17,857	-0.08%
2022/02/15	1.6	30.31	33.4	30.25	30.25	-31.7	17,736	-0.18%
2022/02/14	1	30.25	40	30.16	30.35	-39	18,057	-0.22%
2022/02/11	8	30.14	6	30.13	30.40	2	18,304	0.01%
2022/02/10	3	30.28	4	30.25	30.30	-1	18,248	-0.01%
2022/02/09	1	30.10	54.1	30.25	30.35	-53.1	18,159	-0.29%
2022/02/08	11	30.12	12	30.11	30.10	-1	17,802	-0.01%
2022/02/07	35	29.61	9	29.67	29.95	26	17,460	0.15%
2022/01/26	0.1	28.95	2	28.90	29.00	-1.9	16,923	-0.01%
2022/01/25	1	28.60	3	28.58	28.85	-2	16,852	-0.01%
2022/01/24	0.1	28.45	1	28.85	28.85	-0.9	16,611	-0.01%
2022/01/21	0.2	28.78	0	0.00	28.85	0.2	16,652	0.00%
2022/01/20	4	28.88	5	28.95	28.95	-1	16,580	-0.01%
2022/01/19	1	29.10	1	29.10	29.00	0	16,539	0.00%
2022/01/18	1.4	29.30	20	29.30	29.20	-18.6	16,580	-0.11%
2022/01/17	3	29.30	3	29.15	29.20	0	16,515	0.00%
2022/01/14	3	29.68	2	29.45	29.50	1	16,375	0.01%
2022/01/13	6	29.65	44	29.70	29.90	-38	16,353	-0.23%
2022/01/12	0	0.00	10	29.30	29.40	-10	16,038	-0.06%
2022/01/11	2	28.88	6.4	28.94	29.30	-4.4	15,830	-0.03%
2022/01/10	10.7	28.90	0	0.00	28.95	10.7	15,589	0.07%
2022/01/07	5.1	28.95	8.2	28.97	28.95	-3.2	15,599	-0.02%
2022/01/06	0.1	28.40	42.2	28.50	28.55	-42.2	15,267	-0.28%
2022/01/05	0	0.00	2.2	28.20	28.20	-2.2	14,964	-0.01%
2022/01/04	0	0.00	2	28.10	28.10	-2	15,078	-0.01%
2022/01/03	55.1	28.06	10	28.00	28.00	45.1	15,109	0.30%
2021/12/30	2	28.00	2	28.08	28.05	0	15,184	0.00%
2021/12/29	1	28.00	17	28.05	28.05	-16	15,235	-0.11%
2021/12/28	1.5	27.93	2	28.00	28.00	-0.5	15,216	0.00%
2021/12/27	1.2	27.91	0	0.00	27.95	1.2	15,232	0.01%
2021/12/24	0.6	27.95	30	27.90	27.95	-29.4	15,526	-0.19%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/20	1	27.90	0	0.00	27.80	1	16,105	0.01%
2021/12/17	10	27.85	0	0.00	28.00	10	16,162	0.06%
2021/12/16	1	27.70	2.6	27.77	27.85	-1.6	16,103	-0.01%
2021/12/14	1	27.70	0	0.00	27.75	1	17,018	0.01%
2021/12/10	10	27.90	7	27.95	27.95	3	16,974	0.02%
2021/12/09	11	27.90	0	0.00	28.00	11	17,054	0.06%
2021/12/08	11	27.90	32.1	27.95	28.00	-21	17,096	-0.12%
2021/12/07	14	27.77	13.4	28.00	28.00	0.6	17,150	0.00%
2021/12/06	2	27.95	3	27.87	27.90	-1	17,161	-0.01%
2021/12/03	10	27.80	0	0.00	27.85	10	17,375	0.06%
2021/12/02	1	27.50	2.5	27.53	27.70	-1.5	17,391	-0.01%
2021/11/30	7	26.95	0	0.00	26.95	7	17,713	0.04%
2021/11/29	7.1	27.25	20	27.15	27.20	-12.9	17,555	-0.07%
2021/11/26	3.1	27.60	0	0.00	27.60	3.1	18,159	0.02%
2021/11/25	4.1	27.87	1	27.91	27.90	3.1	19,582	0.02%
2021/11/24	5	27.98	13	28.00	28.00	-8	20,638	-0.04%
2021/11/23	1	27.30	13	27.37	27.40	-12	21,097	-0.06%
2021/11/22	33.7	27.36	9	27.28	27.50	24.7	21,440	0.12%
2021/11/19	20.4	27.84	2	27.80	27.65	18.4	21,606	0.08%
2021/11/18	14.1	27.88	6	27.89	27.95	8.1	22,181	0.04%
2021/11/17	0.1	27.85	1.2	27.86	27.95	-1.1	22,368	0.00%
2021/11/16	28.1	27.85	5.3	27.90	27.90	22.8	22,525	0.10%
2021/11/15	1	27.90	3	27.90	27.95	-2	22,819	-0.01%
2021/11/12	16.1	27.62	7	27.70	27.60	9.1	22,868	0.04%
2021/11/11	12	27.70	3.7	27.63	27.75	8.3	23,019	0.04%
2021/11/10	0	0.00	10.1	27.26	27.35	-10.1	22,766	-0.04%
2021/11/09	0	0.00	7	26.97	27.00	-7	22,490	-0.03%
2021/11/08	0.9	26.80	116.6	26.85	26.90	-115.7	22,524	-0.51%	大賣/鉅額交易
2021/11/05	0	26.80	0	0.00	26.80	0	22,508	0.00%
2021/11/03	0	0.00	22	26.70	26.70	-22	22,821	-0.10%
2021/11/02	2.1	26.75	1	26.65	26.70	1.1	22,957	0.00%
2021/11/01	2	26.65	0	0.00	26.65	2	23,062	0.01%
2021/10/29	4	26.45	2	26.43	26.55	2	23,108	0.01%
2021/10/28	2	26.70	5	26.65	26.60	-3	22,959	-0.01%
2021/10/27	22.8	26.70	0	0.00	26.75	22.8	23,112	0.10%
2021/10/26	2	26.50	10.1	26.57	26.65	-8.1	23,197	-0.03%
2021/10/25	3	26.42	0	0.00	26.35	3	23,185	0.01%
2021/10/22	2.1	26.45	5	26.40	26.45	-2.9	23,368	-0.01%
2021/10/21	2	26.45	5.3	26.49	26.50	-3.3	23,477	-0.01%
2021/10/20	3	26.28	24.1	26.27	26.30	-21.1	23,426	-0.09%
2021/10/19	0	0.00	1	26.25	26.25	-1	23,572	0.00%
2021/10/18	2	26.20	10	26.20	26.20	-8	23,748	-0.03%
2021/10/15	4.6	26.17	0.1	26.20	26.20	4.5	23,849	0.02%
2021/10/14	0.5	26.15	0.1	26.20	26.10	0.4	23,979	0.00%
2021/10/13	0.2	26.15	0	0.00	26.15	0.2	24,116	0.00%
2021/10/12	1	26.05	0.4	26.10	26.15	0.6	24,346	0.00%
2021/10/08	0	0.00	0.1	26.15	26.00	-0.1	24,156	0.00%
2021/10/07	1	26.20	0	0.00	26.25	1	24,320	0.00%
2021/10/06	12	25.94	3	26.03	26.05	9	24,491	0.04%
2021/10/05	6	25.93	0	0.00	25.90	6	24,529	0.02%
2021/10/04	13.1	26.08	0.4	26.10	26.00	12.7	24,580	0.05%
2021/10/01	11.1	26.05	3	26.10	26.10	8.1	24,614	0.03%
2021/09/30	7	26.23	2.6	26.27	26.30	4.4	24,461	0.02%
2021/09/29	1	26.10	2	26.30	26.35	-1	24,349	0.00%
2021/09/24	6	26.25	17	26.25	26.30	-11	24,287	-0.05%
2021/09/23	0	0.00	1	26.25	26.25	-1	24,375	0.00%
2021/09/22	3	25.85	0	0.00	25.90	3	24,477	0.01%
2021/09/17	0.7	26.40	0	0.00	26.25	0.7	24,030	0.00%
2021/09/16	7	26.30	0	0.00	26.35	7	23,797	0.03%
2021/09/14	2	26.42	0	0.00	26.35	2	23,843	0.01%
2021/09/13	2.8	26.24	6.2	26.30	26.30	-3.5	23,811	-0.01%
2021/09/10	0.1	26.50	2	26.25	26.30	-1.9	23,932	-0.01%
2021/09/09	2	26.20	0	0.00	26.25	2	24,207	0.01%
2021/09/08	0	26.20	1	26.20	26.25	-1	24,179	0.00%
2021/09/07	1	26.15	1	26.25	26.25	0	24,088	0.00%
2021/09/06	0	0.00	30	26.25	26.25	-30	23,993	-0.13%
2021/09/03	21.7	26.29	10	26.25	26.30	11.7	23,818	0.05%
2021/09/02	17	26.06	10	26.15	26.25	7	23,598	0.03%
2021/09/01	16.1	26.09	13	26.26	26.05	3.1	23,230	0.01%
2021/08/31	20	26.02	16	26.21	26.60	4	22,507	0.02%
2021/08/30	18	27.75	9	27.80	27.85	9	20,942	0.04%
2021/08/27	21	27.48	95.8	27.63	27.70	-74.8	19,846	-0.38%
2021/08/26	2	27.30	1	27.30	27.40	1	19,041	0.01%
2021/08/25	16	27.32	0	0.00	27.35	16	18,798	0.09%
2021/08/24	35	27.16	115	27.05	27.30	-80	18,566	-0.43%	大賣/
2021/08/23	10	26.95	0	0.00	26.90	10	17,996	0.06%
2021/08/20	18	26.80	0	0.00	26.85	18	17,928	0.10%
2021/08/19	1	26.85	0	0.00	26.95	1	18,302	0.01%
2021/08/17	5	26.67	0	0.00	26.95	5	17,749	0.03%
2021/08/16	6	26.77	3	26.70	26.70	3	17,505	0.02%
2021/08/13	6	26.85	1	26.95	26.95	5	17,345	0.03%
2021/08/12	7	26.96	11	26.95	27.00	-4	17,308	-0.02%
2021/08/11	3	26.95	2	26.95	27.00	1	17,244	0.01%
2021/08/10	5	26.88	10	26.91	27.00	-5	17,443	-0.03%
2021/08/09	1	26.75	8	26.83	26.90	-7	18,082	-0.04%
2021/08/06	23	26.85	6	26.87	26.85	17	18,103	0.09%
2021/08/05	19	26.87	0.4	26.95	26.90	18.6	18,629	0.10%
2021/08/04	0	0.00	4	26.90	26.90	-4	20,131	-0.02%
2021/08/03	0.1	26.90	1	26.90	26.95	-0.9	20,465	0.00%
2021/08/02	0	0.00	37	26.80	26.90	-37	20,712	-0.18%
2021/07/30	9	26.58	1.1	26.64	26.50	7.9	20,574	0.04%
2021/07/29	0	0.00	5	26.55	26.60	-5	20,545	-0.02%
2021/07/28	20	26.35	0	0.00	26.50	20	20,655	0.10%
2021/07/27	7	26.48	8	26.50	26.50	-1	21,197	0.00%
2021/07/26	55	26.52	1	26.55	26.50	54	21,430	0.25%
2021/07/23	6	26.54	8.1	26.59	26.60	-2.1	21,524	-0.01%
2021/07/21	1	26.30	20	26.35	26.35	-19	21,320	-0.09%
2021/07/20	1	26.40	10	26.30	26.40	-9	21,381	-0.04%
2021/07/19	3	26.30	7	26.40	26.40	-4	21,433	-0.02%
2021/07/16	10	26.50	4.1	26.50	26.50	5.9	21,724	0.03%
2021/07/15	4	26.38	45	26.40	26.35	-41	21,674	-0.19%
2021/07/14	4	26.28	1	26.30	26.30	3	21,797	0.01%
2021/07/13	11	26.22	2	26.25	26.25	9	21,942	0.04%
2021/07/12	0	0.00	28	26.34	26.25	-28	22,083	-0.13%
2021/07/09	35	26.01	3	26.08	26.20	32	22,478	0.14%
2021/07/08	1	26.20	1	26.25	26.20	0	22,743	0.00%
2021/07/07	3	26.07	2	26.05	26.15	1	22,891	0.00%
2021/07/06	46	26.05	1	26.15	26.15	45	23,074	0.20%
2021/07/05	3	26.00	0	0.00	26.05	3	23,161	0.01%
2021/07/02	2	26.00	5.4	25.95	26.00	-3.4	23,201	-0.01%
2021/07/01	5	26.10	0	0.00	26.00	5	23,204	0.02%
2021/06/30	1	26.20	22	26.20	26.30	-21	23,240	-0.09%
2021/06/29	1.7	26.09	10.2	26.15	26.15	-8.5	23,187	-0.04%
2021/06/28	4	26.25	0	0.00	26.25	4	23,308	0.02%
2021/06/25	4	26.10	5	26.17	26.15	-1	23,499	0.00%
2021/06/24	0	0.00	9	25.91	25.95	-9	23,579	-0.04%
2021/06/23	0	0.00	6	25.86	25.90	-6	23,683	-0.03%
2021/06/22	6	25.44	3	25.50	25.40	3	23,735	0.01%
2021/06/21	10	25.46	10	25.45	25.45	0	23,739	0.00%
2021/06/18	2	25.60	2	25.60	25.50	0	23,754	0.00%
2021/06/17	5	25.50	13.6	25.53	25.65	-8.6	23,584	-0.04%
2021/06/15	7	25.70	0	0.00	25.75	7	23,927	0.03%
2021/06/11	1	25.80	1.1	25.85	25.80	-0.1	24,103	0.00%
2021/06/10	2	25.75	1	25.75	25.85	1	24,358	0.00%
2021/06/09	16	25.73	0	0.00	25.70	16	24,614	0.07%
2021/06/08	5	25.70	0.5	26.00	25.95	4.5	24,734	0.02%
2021/06/07	10	25.85	0	0.00	25.90	10	25,064	0.04%
2021/06/04	0.5	25.95	30	25.85	25.95	-29.5	25,575	-0.12%
2021/06/03	11	25.90	0	0.00	25.95	11	26,131	0.04%
2021/06/02	35	26.01	0	0.00	26.00	35	26,310	0.13%
2021/06/01	1	25.55	2	25.60	25.90	-1	26,357	0.00%
2021/05/31	2	25.55	0	0.00	25.55	2	26,612	0.01%
2021/05/28	5	25.37	4	25.40	25.40	1	26,718	0.00%
2021/05/27	12	25.37	0	0.00	25.30	12	26,841	0.04%
2021/05/25	0	0.00	6	25.40	25.40	-6	27,379	-0.02%
2021/05/24	14	25.30	0	0.00	25.25	14	27,482	0.05%
2021/05/21	3	25.42	0	0.00	25.45	3	27,796	0.01%
2021/05/19	3	25.50	0	0.00	25.40	3	27,954	0.01%
2021/05/18	6	25.54	9.4	25.46	25.60	-3.4	28,091	-0.01%
2021/05/17	10	24.86	1	25.15	24.95	9	28,481	0.03%
2021/05/14	3	25.50	0	0.00	25.55	3	27,862	0.01%
2021/05/13	10	25.31	38	25.27	25.35	-28	27,860	-0.10%
2021/05/12	61	25.79	14	25.97	25.40	47	27,438	0.17%
2021/05/11	5.5	26.45	35.1	26.42	26.25	-29.6	26,033	-0.11%
2021/05/10	7.4	26.75	11	26.78	26.80	-3.6	25,839	-0.01%
2021/05/07	0	0.00	1	26.60	26.65	-1	26,540	0.00%
2021/05/06	0	0.00	23	26.40	26.60	-23	26,979	-0.09%
2021/05/05	10	26.18	15	26.25	26.30	-5	27,096	-0.02%
2021/05/04	14	26.04	1	25.95	26.25	13	27,266	0.05%
2021/05/03	3	26.63	0	0.00	26.60	3	26,904	0.01%
2021/04/29	4	26.85	0	0.00	26.95	4	27,035	0.01%
2021/04/28	1	26.85	2	26.90	26.95	-1	27,148	0.00%
2021/04/27	1	26.95	0	0.00	27.00	1	27,701	0.00%
2021/04/26	3	26.93	3.2	27.00	27.00	-0.2	27,763	0.00%
2021/04/23	15.4	26.65	9	26.61	26.80	6.4	27,879	0.02%
2021/04/22	11	26.91	54	26.94	26.85	-43	27,868	-0.15%
2021/04/21	3	27.00	1	27.05	27.00	2	27,647	0.01%
2021/04/20	2	27.05	1	27.10	27.20	1	27,540	0.00%
2021/04/19	14	27.10	38	27.06	27.25	-24	27,496	-0.09%
2021/04/16	1	26.90	11	26.81	26.95	-10	27,294	-0.04%
2021/04/15	23	26.82	15	26.68	26.90	8	27,286	0.03%
2021/04/14	24	26.29	12	26.30	26.35	12	26,924	0.04%
2021/04/13	11	26.25	0.5	26.25	26.25	10.5	26,728	0.04%
2021/04/12	32	26.15	0	0.00	26.20	32	26,557	0.12%
2021/04/09	5	26.20	0	0.00	26.15	5	26,466	0.02%
2021/04/08	1	26.15	1	26.15	26.20	0	26,487	0.00%
2021/04/07	1	26.10	2	26.10	26.15	-1	26,720	0.00%
2021/04/06	21	26.10	1	26.15	26.10	20	26,731	0.07%
2021/04/01	0	0.00	4	26.05	26.10	-4	26,703	-0.01%
2021/03/31	3	26.15	0	0.00	26.10	3	26,666	0.01%
2021/03/30	1	26.10	2	26.10	26.20	-1	26,416	0.00%
2021/03/29	9	26.19	0	0.00	26.20	9	26,210	0.03%
2021/03/26	0	0.00	7.2	26.14	26.20	-7.2	26,057	-0.03%
2021/03/25	1	26.10	3	26.02	26.05	-2	25,970	-0.01%
2021/03/24	0	0.00	1	26.00	26.00	-1	25,933	0.00%
2021/03/23	2	25.90	3	26.00	25.90	-1	26,008	0.00%
2021/03/22	9	25.92	15	25.93	25.95	-6	25,951	-0.02%
2021/03/19	19	25.97	3.3	25.96	26.05	15.7	26,046	0.06%
2021/03/18	1	26.10	3	26.13	26.10	-2	25,737	-0.01%
2021/03/17	7	26.09	0	0.00	26.00	7	25,731	0.03%
2021/03/16	12	26.10	4	26.16	26.20	8	25,656	0.03%
2021/03/15	13	25.95	11.2	26.07	26.10	1.8	25,622	0.01%
2021/03/12	4	25.94	43.1	25.90	25.95	-39.1	25,843	-0.15%
2021/03/11	4	25.98	10	26.04	25.90	-6	25,925	-0.02%
2021/03/10	4	25.94	15	26.07	26.00	-11	25,775	-0.04%
2021/03/09	15	25.56	21.2	25.62	25.70	-6.2	25,339	-0.02%
2021/03/08	6	25.16	0	0.00	25.15	6	25,064	0.02%
2021/03/05	5	25.08	3	25.02	25.05	2	25,058	0.01%
2021/03/04	2	25.03	0	0.00	25.10	2	25,593	0.01%
2021/03/03	0	0.00	0.1	25.35	25.25	-0.1	25,461	0.00%
2021/03/02	2	25.28	0	0.00	25.15	2	25,283	0.01%
2021/02/26	54	25.31	0	0.00	25.25	54	25,295	0.21%
2021/02/25	2	25.50	1.1	25.61	25.75	0.9	24,685	0.00%
2021/02/24	1	25.40	5.2	25.42	25.35	-4.2	24,484	-0.02%
2021/02/23	3	25.28	55.1	24.87	25.25	-52.1	24,729	-0.21%
2021/02/22	74.2	24.87	21	24.85	24.85	53.2	24,809	0.21%
2021/02/19	17	24.81	2	24.80	24.90	15	25,091	0.06%
2021/02/18	44	24.95	3	24.93	24.90	41	25,108	0.16%
2021/02/17	33	24.74	5	24.74	24.70	28	25,169	0.11%
2021/02/05	0	0.00	10	24.15	24.10	-10	24,668	-0.04%
2021/02/04	51	24.00	18	23.88	24.00	33	24,738	0.13%
2021/02/03	51	24.00	3.2	24.01	23.95	47.9	25,528	0.19%
2021/02/02	3.2	23.82	0	0.00	24.10	3.2	25,657	0.01%
2021/02/01	15	23.84	1	23.90	23.90	14	25,792	0.05%
2021/01/29	48	23.89	5	23.90	23.60	43	25,749	0.17%
2021/01/28	37	24.02	9	24.03	24.00	28	24,919	0.11%
2021/01/27	2	24.25	3	24.25	24.20	-1	24,495	0.00%
2021/01/26	28	24.12	1	24.10	24.10	27	24,330	0.11%
2021/01/25	12	24.20	1	24.15	24.25	11	24,011	0.05%
2021/01/22	18	24.33	0	0.00	24.30	18	24,061	0.07%
2021/01/21	11.8	24.57	41	24.50	24.50	-29.2	23,998	-0.12%
2021/01/20	87.4	24.70	6	24.69	24.55	81.4	23,734	0.34%
2021/01/19	10.1	24.90	2	24.90	24.90	8.1	23,204	0.04%
2021/01/18	4.1	24.85	1	24.90	24.90	3.1	23,246	0.01%
2021/01/15	1.6	25.17	1	25.15	25.00	0.6	23,093	0.00%
2021/01/14	14	25.16	7	25.25	25.20	7	23,056	0.03%
2021/01/13	100	25.40	0	0.00	25.30	100	23,141	0.43%
2021/01/12	10.9	25.21	5	25.20	25.30	5.9	23,295	0.03%
2021/01/11	8	25.48	4	25.36	25.50	4	23,462	0.02%
2021/01/08	5	25.20	5	25.25	25.50	0	23,573	0.00%
2021/01/07	5	25.20	2	25.20	25.20	3	23,465	0.01%
2021/01/06	6.2	25.16	2	25.25	25.20	4.2	23,392	0.02%
2021/01/05	1	25.20	0	0.00	25.30	1	23,250	0.00%
2021/01/04	3	25.30	16	25.41	25.35	-13	23,389	-0.06%
2020/12/31	3	25.48	9	25.54	25.55	-6	23,478	-0.03%
2020/12/30	4	25.70	33	25.47	25.70	-29	23,358	-0.12%
2020/12/29	2.5	24.96	0	0.00	25.00	2.5	23,076	0.01%
2020/12/28	2	24.95	0.3	24.95	24.95	1.7	23,218	0.01%
2020/12/24	4	25.00	0	0.00	24.95	4	23,221	0.02%
2020/12/23	4	25.05	0	0.00	24.95	4	23,360	0.02%
2020/12/22	7	25.09	1	25.15	25.00	6	23,614	0.03%
2020/12/21	0	0.00	3	25.10	25.30	-3	24,413	-0.01%
2020/12/18	6	25.28	0	0.00	25.15	6	24,630	0.02%
2020/12/16	3.5	25.13	1	25.20	25.25	2.5	25,276	0.01%
2020/12/15	5.1	24.90	0	0.00	24.85	5.1	25,416	0.02%
2020/12/14	27	25.05	2.9	25.13	25.00	24.1	25,176	0.10%
2020/12/11	1	25.05	25	25.18	25.10	-24	25,001	-0.10%
2020/12/10	23	25.05	1.4	25.10	25.00	21.6	24,867	0.09%
2020/12/09	3	25.05	9.2	25.00	25.10	-6.2	24,773	-0.03%
2020/12/08	26	24.99	6	24.99	25.05	20	24,550	0.08%
2020/12/07	22	25.19	0	0.00	25.15	22	24,111	0.09%
2020/12/04	1	25.30	1	25.30	25.40	0	24,198	0.00%
2020/12/03	3	25.18	0	0.00	25.25	3	24,136	0.01%
2020/12/02	3	25.17	10	25.20	25.30	-7	24,269	-0.03%
2020/12/01	13	25.20	3.6	25.23	25.30	9.4	24,275	0.04%
2020/11/30	5	25.36	9.2	25.45	25.15	-4.2	24,224	-0.02%
2020/11/27	1	25.40	0	0.00	25.45	1	24,017	0.00%
2020/11/26	31	25.48	25	25.45	25.55	6	24,056	0.02%
2020/11/25	16	25.59	0	0.00	25.40	16	24,236	0.07%
2020/11/24	3	25.60	4	25.68	25.75	-1	24,014	0.00%
2020/11/23	8	25.56	2	25.58	25.60	6	23,973	0.03%
2020/11/20	35.7	25.38	9	25.55	25.35	26.7	23,919	0.11%
2020/11/19	6	25.49	10	25.45	25.65	-4	23,463	-0.02%
2020/11/18	15.7	25.87	10	25.85	25.85	5.7	23,071	0.02%
2020/11/17	4	26.03	6	26.00	26.10	-2	22,736	-0.01%
2020/11/16	1	26.00	2	26.00	26.15	-1	23,108	0.00%
2020/11/13	5	26.00	12	26.00	26.10	-7	23,188	-0.03%
2020/11/12	5	26.20	12.1	26.43	26.15	-7.1	23,264	-0.03%
2020/11/11	2	26.20	23	26.24	26.50	-21	23,204	-0.09%
2020/11/10	6	25.74	8	25.75	25.80	-2	22,260	-0.01%
2020/11/09	5	25.29	1	25.40	25.45	4	21,970	0.02%
2020/11/06	56.1	25.25	1	25.30	25.30	55.1	21,709	0.25%
2020/11/05	4	24.95	8	25.00	25.05	-4	21,637	-0.02%
2020/11/04	0.5	24.95	1	25.00	24.85	-0.5	21,638	0.00%
2020/11/03	6	24.80	0	0.00	24.90	6	21,556	0.03%
2020/11/02	10	24.30	0	0.00	24.60	10	21,661	0.05%
2020/10/30	32	24.25	0	0.00	24.30	32	21,827	0.15%
2020/10/29	11.9	24.42	0	0.00	24.35	11.9	21,638	0.05%
2020/10/28	8	24.69	0	0.00	24.70	8	21,705	0.04%
2020/10/27	6	24.75	0	0.00	24.75	6	21,812	0.03%
2020/10/26	0.8	25.00	0	0.00	24.95	0.8	22,009	0.00%
2020/10/23	4	24.83	0	0.00	24.75	4	22,506	0.02%
2020/10/22	1	24.60	2	24.60	24.80	-1	25,008	0.00%
2020/10/21	5	24.57	0.6	24.60	24.50	4.4	26,046	0.02%
2020/10/20	27	24.60	126	24.51	24.70	-99	26,460	-0.37%	大賣/
2020/10/19	4	24.79	6.8	24.90	24.75	-2.8	26,540	-0.01%
2020/10/16	32	24.92	0	0.00	24.90	32	26,756	0.12%
2020/10/15	14	25.01	3	24.95	25.05	11	26,830	0.04%
2020/10/14	66	25.14	0	0.00	25.15	66	26,846	0.25%
2020/10/13	12.2	25.13	0.4	25.30	25.15	11.8	27,029	0.04%
2020/10/12	3	25.10	13.9	25.14	25.35	-10.9	27,217	-0.04%
2020/10/08	9	25.34	4.3	25.36	25.35	4.7	27,219	0.02%
2020/10/07	27	25.66	0.2	25.75	25.60	26.8	27,207	0.10%
2020/10/06	23	25.67	8	25.75	25.75	15	27,617	0.05%
2020/10/05	8	25.48	2	25.60	25.45	6	27,813	0.02%
2020/09/30	1	25.60	0	0.00	25.60	1	27,790	0.00%
2020/09/29	8	25.78	6.1	25.99	25.80	1.9	27,958	0.01%
2020/09/28	0	0.00	6.9	25.85	25.90	-6.9	28,192	-0.02%
2020/09/25	6	25.36	17.4	25.34	25.30	-11.4	28,384	-0.04%
2020/09/24	56	24.98	0	0.00	24.90	56	28,287	0.20%
2020/09/23	71	25.55	5	25.60	25.55	66	27,546	0.24%
2020/09/22	16	25.66	6	25.65	25.60	10	27,331	0.04%
2020/09/21	23	26.06	62	26.05	26.05	-39	27,043	-0.14%
2020/09/18	9	26.49	0	0.00	26.40	9	26,918	0.03%
2020/09/17	13	26.50	0	26.65	26.60	13	26,755	0.05%
2020/09/16	24	26.61	0	0.00	26.70	24	26,831	0.09%
2020/09/15	9	26.56	0	0.00	26.60	9	26,935	0.03%
2020/09/14	17	26.58	2.2	26.57	26.60	14.8	27,256	0.05%
2020/09/11	1	26.60	10	26.60	26.70	-9	27,304	-0.03%
2020/09/10	5	26.55	2	26.63	26.70	3	27,557	0.01%
2020/09/09	15	26.36	1	26.40	26.60	14	27,873	0.05%
2020/09/08	11.2	26.57	4.1	26.60	26.60	7.1	27,947	0.03%
2020/09/07	7	26.57	0.2	26.80	26.70	6.9	28,718	0.02%
2020/09/04	6	26.69	25	26.70	26.65	-19	29,062	-0.07%
2020/09/03	4.2	26.87	0	0.00	26.85	4.2	29,103	0.01%
2020/09/02	17	26.89	1	26.85	26.90	16	29,261	0.05%
2020/09/01	12	27.05	2	27.20	27.20	10	29,059	0.03%
2020/08/28	2	27.15	2	27.15	27.20	0	29,474	0.00%
2020/08/27	5	27.17	0	0.00	27.20	5	29,939	0.02%
2020/08/26	2	27.25	12.8	27.30	27.35	-10.8	30,396	-0.04%
2020/08/24	1	27.10	3	27.15	27.05	-2	31,756	-0.01%
2020/08/20	7	27.00	3	27.45	27.05	4	32,276	0.01%
2020/08/19	2	27.75	0	0.00	27.55	2	32,031	0.01%
2020/08/18	3	27.33	3.1	27.11	27.50	-0.1	31,835	0.00%
2020/08/17	0	0.00	8	27.01	27.10	-8	32,140	-0.02%
2020/08/14	1	26.90	0	0.00	26.95	1	32,209	0.00%
2020/08/13	0	0.00	1	26.95	27.00	-1	32,374	0.00%
2020/08/12	5	26.85	0	0.00	26.85	5	32,598	0.02%
2020/08/11	6.8	26.90	0	0.00	26.85	6.8	32,816	0.02%
2020/08/10	26	26.90	0	0.00	26.85	26	32,858	0.08%
2020/08/07	0	0.00	10	26.95	26.90	-10	32,913	-0.03%
2020/08/06	4.2	26.94	1	26.90	27.00	3.2	33,007	0.01%
2020/08/05	6	26.91	0	0.00	26.90	6	33,092	0.02%
2020/08/04	0	0.00	6	26.97	27.10	-6	33,189	-0.02%
2020/08/03	18	26.95	3	26.95	26.80	15	33,177	0.05%
2020/07/31	2	27.10	12	27.17	27.10	-10	32,897	-0.03%
2020/07/30	4	27.25	1	27.05	27.25	3	32,868	0.01%
2020/07/29	3	27.32	63	27.42	27.20	-60	32,705	-0.18%
2020/07/28	61	26.60	34	26.86	26.95	27	32,413	0.08%
2020/07/27	148	28.95	102	28.95	28.95	46	30,383	0.15%	大買/大賣/
2020/07/24	14	28.94	0	0.00	28.95	14	29,551	0.05%
2020/07/23	13	29.07	86	29.13	29.10	-73	29,042	-0.25%
2020/07/22	70.4	29.14	4	29.18	29.20	66.4	28,988	0.23%
2020/07/21	56	29.24	8	29.20	29.25	48	28,612	0.17%
2020/07/20	4	29.20	2	29.23	29.25	2	28,624	0.01%
2020/07/16	61	28.90	110.2	28.92	28.95	-49.2	29,162	-0.17%	大賣/
2020/07/15	0	0.00	100.1	28.85	28.85	-100.1	29,174	-0.34%
2020/07/14	77	28.88	34	28.88	28.80	43	29,484	0.15%
2020/07/13	0	0.00	61	28.72	28.80	-61	29,705	-0.21%
2020/07/10	7	28.27	0	0.00	28.30	7	29,897	0.02%
2020/07/09	12	28.35	2	28.55	28.30	10	30,300	0.03%
2020/07/08	30	28.45	15	28.36	28.45	15	30,544	0.05%
2020/07/07	58	28.21	7	28.26	28.30	51	30,728	0.17%
2020/07/06	1	28.30	5.5	28.35	28.40	-4.5	31,080	-0.01%
2020/07/03	1	28.10	0.1	28.15	28.10	0.9	31,273	0.00%
2020/07/02	2	28.05	4	28.03	28.05	-2	31,621	-0.01%
2020/07/01	0	0.00	2	28.00	28.00	-2	32,269	-0.01%
2020/06/29	2	27.75	0	0.00	27.80	2	32,870	0.01%
2020/06/24	15	27.98	2	27.95	27.95	13	33,276	0.04%
2020/06/23	1	27.90	0	0.00	27.95	1	34,143	0.00%
2020/06/22	3	27.72	13	27.80	27.80	-10	34,936	-0.03%
2020/06/19	10	27.90	14	27.94	27.80	-4	36,670	-0.01%
2020/06/18	3	27.95	0	0.00	28.00	3	37,548	0.01%
2020/06/17	7	27.96	3	27.95	28.05	4	38,448	0.01%
2020/06/16	6	28.13	21	28.12	28.05	-15	41,134	-0.04%
2020/06/15	3	27.57	4	27.75	27.50	-1	44,287	0.00%
2020/06/12	25	27.66	2.6	27.47	27.65	22.4	46,443	0.05%
2020/06/11	13	28.10	3	28.27	28.00	10	48,087	0.02%
2020/06/10	12	28.21	7	28.22	28.35	5	48,827	0.01%
2020/06/09	0	0.00	1	28.00	28.20	-1	50,493	0.00%
2020/06/08	29	28.04	2.3	28.13	28.10	26.7	52,153	0.05%
2020/06/05	5	28.01	2	28.05	28.00	3	52,394	0.01%
2020/06/04	8	27.98	6	28.08	28.10	2	52,914	0.00%
2020/06/03	5	28.06	13	28.25	28.20	-8	53,442	-0.01%
2020/06/02	10	27.35	3	27.55	27.55	7	53,144	0.01%
2020/06/01	2	27.08	1	27.10	27.05	1	52,883	0.00%
2020/05/29	12	26.72	0	0.00	26.65	12	52,809	0.02%
2020/05/28	11	26.82	0	0.00	26.80	11	51,720	0.02%
2020/05/27	30	26.94	3	26.90	26.95	27	51,943	0.05%
2020/05/26	75	26.97	20	26.95	26.90	55	52,311	0.11%
2020/05/25	13	26.78	0	0.00	26.85	13	52,400	0.02%
2020/05/22	105	26.82	1	26.85	26.75	104	52,542	0.20%	大買/鉅額交易
2020/05/21	31	26.95	0	0.00	27.00	31	52,286	0.06%
2020/05/20	92	26.95	5	27.00	27.00	87	52,172	0.17%
2020/05/19	31	26.96	16.4	26.95	26.90	14.6	52,337	0.03%
2020/05/18	33	26.81	5	26.80	26.80	28	52,591	0.05%
2020/05/14	31	26.93	0	0.00	26.90	31	52,322	0.06%
2020/05/13	0	0.00	21	27.06	27.15	-21	52,245	-0.04%
2020/05/12	16	26.91	0	0.00	26.85	16	52,304	0.03%
2020/05/11	35	27.14	10	27.03	27.05	25	52,086	0.05%
2020/05/08	12	26.93	2	26.90	26.85	10	51,777	0.02%
2020/05/07	13	26.91	2	26.80	26.80	11	51,779	0.02%
2020/05/06	5	26.76	0	0.00	26.85	5	51,838	0.01%
2020/05/05	2	26.83	0	0.00	26.85	2	51,890	0.00%
2020/05/04	7	26.84	10	26.70	26.80	-3	52,065	-0.01%
2020/04/30	10	27.25	3	27.23	27.30	7	51,954	0.01%
2020/04/29	13	26.77	16	26.80	26.75	-3	51,951	-0.01%
2020/04/28	9	26.31	11	26.44	26.40	-2	52,197	0.00%
2020/04/27	14	26.11	3	26.05	26.20	11	53,523	0.02%
2020/04/24	6	25.67	1	25.65	25.70	5	53,499	0.01%
2020/04/23	12	25.54	3	25.55	25.50	9	53,577	0.02%
2020/04/22	26.7	25.40	0	0.00	25.35	26.7	53,322	0.05%
2020/04/21	20	25.63	30	25.60	25.60	-10	53,060	-0.02%
2020/04/20	39	26.02	1	26.10	26.20	38	52,741	0.07%
2020/04/17	14	26.43	8.3	26.38	26.30	5.7	52,728	0.01%
2020/04/16	5	26.26	10	26.35	26.40	-5	52,423	-0.01%
2020/04/15	17	26.55	19	26.49	26.65	-2	52,003	0.00%
2020/04/14	12	26.06	10	26.12	26.05	2	51,453	0.00%
2020/04/13	11	25.62	2	25.50	25.50	9	50,789	0.02%
2020/04/10	1	25.55	139	25.81	25.85	-138	50,395	-0.27%	大賣/鉅額交易
2020/04/09	22	25.48	13.6	25.41	25.50	8.4	50,027	0.02%
2020/04/08	30	24.87	19.1	24.73	25.00	10.9	49,387	0.02%
2020/04/07	23	24.48	15.1	24.45	24.60	7.9	48,829	0.02%
2020/04/06	58	23.99	16	23.98	24.25	42	48,303	0.09%
2020/04/01	8	24.35	15	24.16	24.25	-7	47,488	-0.01%
2020/03/31	2.1	24.33	2	24.30	24.25	0.1	47,045	0.00%
2020/03/30	29	23.58	4	24.03	24.10	25	46,440	0.05%
2020/03/27	74	24.44	29	24.55	24.20	45	45,793	0.10%
2020/03/26	16	24.12	34.5	24.08	24.10	-18.5	44,854	-0.04%
2020/03/25	92	24.16	47	24.16	24.20	45	44,137	0.10%
2020/03/24	28	22.63	66	22.69	22.55	-38	42,342	-0.09%
2020/03/23	64	21.14	52.4	21.38	21.20	11.6	41,251	0.03%
2020/03/20	86	21.36	141	21.49	22.00	-55	40,385	-0.14%	大賣/
2020/03/19	364.6	20.08	45	20.10	20.00	319.6	37,521	0.85%	大買/鉅額交易
2020/03/18	130.2	22.75	31	22.49	22.20	99.2	34,172	0.29%	大買/
2020/03/17	47.2	23.87	24	23.68	23.55	23.2	31,722	0.07%
2020/03/16	60	25.68	8.4	25.84	25.20	51.6	29,142	0.18%
2020/03/13	77	25.55	66	25.38	26.50	11	27,814	0.04%
2020/03/12	44	27.09	3.3	26.96	27.05	40.7	25,814	0.16%
2020/03/11	34	27.92	14	28.01	27.80	20	23,779	0.08%
2020/03/10	14	27.60	117	27.73	28.00	-103	23,290	-0.44%	大賣/鉅額交易
2020/03/09	59.1	28.28	6	28.20	28.15	53.1	22,550	0.24%
2020/03/06	24	29.05	1.1	29.25	29.10	22.9	21,517	0.11%
2020/03/05	0	0.00	10	29.31	29.50	-10	21,338	-0.05%
2020/03/04	2	28.83	2	28.80	29.00	0	21,176	0.00%
2020/03/03	4.1	28.95	2	28.95	28.80	2.1	20,984	0.01%
2020/03/02	76	28.68	21.1	28.65	28.65	54.9	20,932	0.26%
2020/02/27	11	29.03	18	29.15	29.05	-7	20,703	-0.03%
2020/02/26	1	29.40	10	29.35	29.30	-9	20,238	-0.04%
2020/02/25	6	29.60	21	29.37	29.55	-15	19,898	-0.08%
2020/02/24	26	29.56	0	0.00	29.50	26	19,823	0.13%
2020/02/21	16	29.90	1	29.95	29.85	15	19,619	0.08%
2020/02/20	6	30.08	8	30.06	30.00	-2	19,522	-0.01%
2020/02/19	2	29.60	4	29.25	29.85	-2	19,144	-0.01%
2020/02/18	0	0.00	1	29.05	29.10	-1	18,671	-0.01%
2020/02/17	0	0.00	27	29.00	29.00	-27	18,647	-0.14%
2020/02/14	1	28.90	0	0.00	28.90	1	18,642	0.01%
2020/02/13	3	29.00	70	29.00	29.00	-67	18,620	-0.36%
2020/02/11	1	28.80	0	0.00	28.75	1	18,687	0.01%
2020/02/10	0	0.00	5	28.40	28.70	-5	18,861	-0.03%
2020/02/07	5.1	28.75	0.4	28.85	28.70	4.7	18,737	0.03%
2020/02/06	5	29.00	8	29.04	29.10	-3	18,665	-0.02%
2020/02/05	8	28.67	0	0.00	28.85	8	18,499	0.04%
2020/02/04	0	0.00	15	28.51	28.65	-15	18,357	-0.08%
2020/02/03	16	27.70	0	0.00	28.05	16	18,545	0.09%
2020/01/31	17	28.28	44	28.35	28.10	-27	18,420	-0.15%
2020/01/30	45	28.40	24	28.27	28.10	21	17,785	0.12%
2020/01/20	23	29.23	1	29.30	29.30	22	16,237	0.14%
2020/01/17	0	0.00	8	28.81	29.00	-8	15,991	-0.05%
2020/01/16	0	0.00	6	28.73	28.85	-6	15,868	-0.04%
2020/01/15	8	28.61	4.2	28.63	28.60	3.8	15,794	0.02%
2020/01/14	5	28.75	2	28.70	28.65	3	15,721	0.02%
2020/01/13	1	28.50	6	28.33	28.55	-5	15,440	-0.03%
2020/01/10	10.3	28.11	0	0.00	28.10	10.3	15,239	0.07%
2020/01/09	0	0.00	1	27.90	27.90	-1	15,069	-0.01%
2020/01/07	8.4	27.79	1.2	27.77	27.80	7.2	15,216	0.05%
2020/01/06	1	27.90	0	0.00	27.80	1	15,294	0.01%
2020/01/03	0	0.00	1	27.95	28.00	-1	15,410	-0.01%
2019/12/30	1	27.90	0	0.00	28.00	1	15,516	0.01%
2019/12/26	1	27.90	0	0.00	27.85	1	15,592	0.01%
2019/12/24	0	0.00	5	27.90	27.90	-5	15,911	-0.03%
2019/12/23	0	0.00	8	27.77	27.90	-8	15,950	-0.05%
2019/12/20	0	0.00	11.1	27.75	27.75	-11.1	15,979	-0.07%
2019/12/19	20.4	27.65	0	0.00	27.75	20.4	15,914	0.13%
2019/12/18	0	0.00	20	27.75	27.85	-20	15,907	-0.13%
2019/12/17	1	27.65	1.9	27.67	27.75	-0.9	16,078	-0.01%
2019/12/13	0	0.00	4	27.51	27.55	-4	16,073	-0.02%
2019/12/12	1	27.45	2	27.45	27.40	-1	16,057	-0.01%
2019/12/11	0	0.00	5	27.25	27.30	-5	16,098	-0.03%
2019/12/10	2	27.23	0	0.00	27.30	2	16,264	0.01%
2019/12/09	15	27.20	0	0.00	27.25	15	16,537	0.09%
2019/12/05	1	27.25	0	0.00	27.15	1	17,289	0.01%
2019/12/04	2	27.15	0	0.00	27.25	2	17,203	0.01%
2019/12/03	5	27.40	0	0.00	27.35	5	17,190	0.03%
2019/12/02	0	0.00	10	27.15	27.25	-10	17,201	-0.06%
2019/11/29	11	27.05	0	0.00	27.05	11	17,281	0.06%
2019/11/27	3	27.22	0	0.00	27.30	3	17,356	0.02%
2019/11/26	0	0.00	0.7	27.30	27.20	-0.7	17,278	0.00%
2019/11/25	5	27.20	0	0.00	27.15	5	16,797	0.03%
2019/11/21	2	27.25	3	27.35	27.35	-1	16,943	-0.01%
2019/11/20	4	27.40	7	27.53	27.55	-3	16,831	-0.02%
2019/11/18	12	27.39	0	0.00	27.50	12	16,975	0.07%
2019/11/15	13	27.34	0	0.00	27.25	13	17,072	0.08%
2019/11/14	2	27.05	1	27.05	27.05	1	17,235	0.01%
2019/11/13	31	27.23	1	27.20	27.15	30	17,353	0.17%
2019/11/12	2	27.28	3	27.30	27.25	-1	17,339	-0.01%
2019/11/11	2	27.25	0.1	27.40	27.30	1.9	17,327	0.01%
2019/11/08	7	27.66	0	0.00	27.60	7	17,195	0.04%
2019/11/07	7	27.68	2.1	27.60	27.60	4.9	17,273	0.03%
2019/11/06	36	27.85	0	0.00	27.95	36	17,197	0.21%
2019/11/05	12	27.86	0.5	27.90	27.90	11.5	17,289	0.07%
2019/11/01	2	27.40	7.2	27.45	27.50	-5.2	17,925	-0.03%
2019/10/31	22	27.70	23.7	27.79	27.55	-1.7	18,214	-0.01%
2019/10/30	22	27.41	22	27.33	27.40	0	18,214	0.00%
2019/10/29	1	26.85	2	26.88	26.90	-1	18,010	-0.01%
2019/10/28	22	26.76	5	26.70	26.80	17	18,203	0.09%
2019/10/25	0	0.00	0.6	26.70	26.70	-0.6	18,649	0.00%
2019/10/24	0	0.00	40	26.60	26.70	-40	19,125	-0.21%
2019/10/23	1	26.50	4	26.50	26.35	-3	20,671	-0.01%
2019/10/22	0	0.00	1	26.55	26.55	-1	21,359	0.00%
2019/10/21	0	0.00	1	26.45	26.30	-1	21,715	0.00%
2019/10/18	0	0.00	6	26.33	26.40	-6	22,047	-0.03%
2019/10/17	0	0.00	3	26.40	26.35	-3	22,112	-0.01%
2019/10/16	5	26.55	1	26.40	26.40	4	22,101	0.02%
2019/10/15	6	26.20	0.8	26.50	26.40	5.2	22,027	0.02%
2019/10/14	1	26.30	0	0.00	26.30	1	22,065	0.00%
2019/10/09	2	26.25	0	0.00	26.25	2	22,129	0.01%
2019/10/08	1.4	26.45	6	26.47	26.30	-4.6	22,168	-0.02%
2019/10/07	1	26.25	1.1	26.21	26.25	-0.1	22,494	0.00%
2019/10/04	0	0.00	30	26.15	26.15	-30	22,638	-0.13%
2019/10/03	5	26.25	4	26.25	26.20	1	22,613	0.00%
2019/10/02	11	26.40	2	26.40	26.40	9	22,580	0.04%
2019/10/01	0	0.00	20	26.35	26.50	-20	22,573	-0.09%
2019/09/27	33	26.30	0	0.00	26.25	33	22,506	0.15%
2019/09/23	11.3	26.75	0	0.00	26.60	11.3	23,043	0.05%
2019/09/20	1.2	26.80	28.5	26.51	26.80	-27.3	23,223	-0.12%
2019/09/19	1	26.40	0	0.00	26.60	1	22,928	0.00%
2019/09/18	64	26.47	64.6	26.58	26.60	-0.6	22,929	0.00%
2019/09/17	10	26.20	0	0.00	26.35	10	22,955	0.04%
2019/09/16	2	26.40	0	0.00	26.35	2	23,115	0.01%
2019/09/12	0	0.00	10	26.60	26.40	-10	23,217	-0.04%
2019/09/11	14	26.49	1	26.55	26.55	13	23,404	0.06%
2019/09/10	22	26.38	25	26.18	26.50	-3	23,314	-0.01%
2019/09/09	32	25.88	0	0.00	25.95	32	23,108	0.14%
2019/09/05	2.5	25.37	0	0.00	25.35	2.5	23,710	0.01%
2019/09/04	3	25.37	0	0.00	25.30	3	25,069	0.01%
2019/09/03	1	25.40	12	25.70	25.50	-11	26,001	-0.04%
2019/09/02	0	0.00	0.3	25.50	25.40	-0.3	26,062	0.00%
2019/08/30	5	25.15	1.4	25.25	25.25	3.6	26,219	0.01%
2019/08/29	3	24.87	0	0.00	24.95	3	26,212	0.01%
2019/08/28	1	24.90	0	0.00	24.95	1	26,278	0.00%
2019/08/27	5.7	24.98	0	0.00	24.90	5.7	26,610	0.02%
2019/08/26	2.5	24.83	0	0.00	24.75	2.5	26,731	0.01%
2019/08/23	2	24.85	1	24.80	24.95	1	27,028	0.00%
2019/08/22	3	24.85	0	0.00	24.85	3	27,080	0.01%
2019/08/21	10	25.05	0	0.00	25.00	10	27,472	0.04%
2019/08/20	3	25.42	0	0.00	25.25	3	27,503	0.01%
2019/08/19	4.2	25.41	33	25.40	25.40	-28.8	27,585	-0.10%
2019/08/16	10	24.80	10	25.20	25.10	0	27,509	0.00%
2019/08/15	21	24.84	11.1	24.92	24.95	9.9	27,574	0.04%
2019/08/14	1	25.30	70	25.18	25.05	-69	28,148	-0.25%
2019/08/13	5	25.00	0	0.00	24.95	5	28,151	0.02%
2019/08/12	7.8	25.26	0	0.00	25.15	7.8	28,133	0.03%
2019/08/08	5	25.32	10	25.10	25.25	-5	28,093	-0.02%
2019/08/07	14	24.92	0	0.00	24.95	14	28,051	0.05%
2019/08/06	18	24.48	1	25.00	25.00	17	28,144	0.06%
2019/08/05	37	25.00	6	24.96	25.00	31	27,843	0.11%
2019/08/02	5	25.23	0	0.00	25.25	5	27,540	0.02%
2019/08/01	13	25.77	1.1	25.62	25.60	11.9	27,284	0.04%
2019/07/31	11	25.95	0	0.00	26.00	11	26,895	0.04%
2019/07/30	8	25.72	0	0.00	25.65	8	26,736	0.03%
2019/07/29	8	25.83	2	25.85	25.85	6	26,960	0.02%
2019/07/26	35	26.08	0	0.00	26.15	35	26,721	0.13%
2019/07/25	12.9	26.44	23	26.45	26.30	-10.1	26,367	-0.04%
2019/07/24	40	28.16	116	28.25	28.10	-76	24,865	-0.31%	大賣/
2019/07/23	4	28.00	3	28.03	28.10	1	24,492	0.00%
2019/07/22	0	0.00	6.1	27.83	27.95	-6.1	24,260	-0.02%
2019/07/19	6	27.46	2	27.43	27.50	4	23,851	0.02%
2019/07/18	2	27.20	0	0.00	27.20	2	23,830	0.01%
2019/07/17	2.5	27.24	14	27.22	27.15	-11.5	23,844	-0.05%
2019/07/16	14	27.35	0	0.00	27.35	14	23,729	0.06%
2019/07/15	1.5	27.50	24.8	27.36	27.50	-23.3	23,605	-0.10%
2019/07/12	35	27.34	0.8	27.35	27.35	34.2	23,437	0.15%
2019/07/11	19	26.96	3	27.05	27.20	16	23,233	0.07%
2019/07/10	8	26.45	3	26.40	26.50	5	22,762	0.02%
2019/07/04	0	0.00	0.5	26.40	26.40	-0.5	23,236	0.00%
2019/07/02	1	25.85	0	0.00	25.90	1	23,672	0.00%
2019/07/01	4.5	25.83	0	0.00	26.00	4.5	23,789	0.02%
2019/06/28	23	26.05	61	26.20	26.00	-38	23,488	-0.16%
2019/06/27	45	26.33	0	0.00	26.35	45	23,380	0.19%
2019/06/26	10	26.35	35	26.35	26.30	-25	23,307	-0.11%
2019/06/25	5	26.35	22	26.42	26.45	-17	23,461	-0.07%
2019/06/24	2	26.30	0	0.00	26.50	2	23,674	0.01%
2019/06/21	11	26.25	0	0.00	26.25	11	23,732	0.05%
2019/06/20	30	26.25	4	26.53	26.30	26	23,667	0.11%
2019/06/19	10	26.20	2	26.30	26.35	8	23,701	0.03%
2019/06/18	1	25.85	4	26.00	25.95	-3	23,540	-0.01%
2019/06/17	0	0.00	73.2	26.02	25.90	-73.2	23,709	-0.31%
2019/06/13	9	25.70	1.9	25.73	25.55	7.1	24,075	0.03%
2019/06/12	55	25.86	5	25.59	25.80	50	23,782	0.21%
2019/06/11	9	26.67	3	26.72	26.55	6	22,365	0.03%
2019/06/10	4	27.30	3	27.28	27.30	1	21,359	0.00%
2019/06/06	4	27.20	1	27.25	27.40	3	21,216	0.01%
2019/06/05	10	27.33	1	27.30	27.25	9	21,017	0.04%
2019/06/04	0	0.00	2	27.40	27.40	-2	20,989	-0.01%
2019/06/03	9	27.06	1	27.00	27.20	8	21,008	0.04%
2019/05/31	7	27.38	7	27.46	27.40	0	20,625	0.00%
2019/05/30	11	27.19	1	27.00	27.20	10	20,292	0.05%
2019/05/29	23	26.59	0	0.00	26.60	23	20,092	0.11%
2019/05/28	3	26.55	5	26.65	26.65	-2	20,048	-0.01%
2019/05/24	2	26.20	5	26.10	26.10	-3	19,623	-0.02%
2019/05/23	10	25.88	5	25.85	25.95	5	19,414	0.03%
2019/05/22	17	25.93	1	26.00	26.05	16	19,294	0.08%
2019/05/21	1	25.80	1	26.30	26.20	0	19,193	0.00%
2019/05/20	5	25.25	10	25.35	25.50	-5	18,601	-0.03%
2019/05/17	7	25.25	0	0.00	25.15	7	18,585	0.04%
2019/05/16	0	0.00	7	25.21	25.10	-7	18,606	-0.04%
2019/05/15	0	0.00	1	25.25	25.15	-1	18,588	-0.01%
2019/05/14	0	0.00	1	25.00	25.00	-1	18,916	-0.01%
2019/05/13	6	25.02	46	25.06	25.20	-40	18,807	-0.21%
2019/05/10	6	25.01	17	25.07	25.00	-11	18,849	-0.06%
2019/05/09	2	25.05	4	25.25	25.00	-2	18,933	-0.01%
2019/05/08	1	25.10	0	0.00	25.10	1	18,851	0.01%
2019/05/07	18	25.13	0	0.00	25.15	18	18,793	0.10%
2019/05/06	26	25.00	1	25.00	25.00	25	18,814	0.13%
2019/05/03	12	25.30	13	25.26	25.30	-1	18,468	-0.01%
2019/05/02	5	25.50	0	0.00	25.50	5	18,253	0.03%
2019/04/30	0	0.00	15	25.33	25.35	-15	18,221	-0.08%
2019/04/29	29	25.42	49	25.39	25.40	-20	18,211	-0.11%
2019/04/26	0	0.00	22	24.62	24.75	-22	17,998	-0.12%
2019/04/25	8	24.32	1	24.30	24.25	7	17,956	0.04%
2019/04/24	5	24.30	0	0.00	24.25	5	17,982	0.03%
2019/04/23	31	24.23	0	0.00	24.25	31	17,987	0.17%
2019/04/22	5	24.15	32	24.20	24.20	-27	17,908	-0.15%
2019/04/19	0.8	24.10	2	24.10	24.10	-1.2	18,069	-0.01%
2019/04/18	0.4	24.00	0	0.00	24.00	0.4	18,171	0.00%
2019/04/17	1	23.95	3	23.95	23.95	-2	18,505	-0.01%
2019/04/16	4	23.94	0	0.00	23.90	4	18,657	0.02%
2019/04/15	1	23.80	3	23.85	24.00	-2	18,807	-0.01%
2019/04/12	25	23.80	1	23.80	23.85	24	18,693	0.13%
2019/04/08	0	0.00	1.8	24.00	23.95	-1.8	18,029	-0.01%
2019/04/03	0	0.00	18	23.89	24.00	-18	17,704	-0.10%
2019/04/01	5	23.86	2	23.90	23.85	3	17,289	0.02%
2019/03/29	0.4	23.75	1	23.60	23.75	-0.6	17,047	0.00%
2019/03/27	10	23.50	4	23.55	23.45	6	16,785	0.04%
2019/03/25	6	23.48	12	23.42	23.45	-6	16,759	-0.04%
2019/03/22	0	0.00	3	23.60	23.60	-3	16,503	-0.02%
2019/03/20	1	23.30	2	23.25	23.30	-1	16,136	-0.01%
2019/03/19	0	0.00	0.4	23.30	23.30	-0.4	15,773	0.00%
2019/03/18	7	23.08	2	23.10	23.10	5	15,502	0.03%
2019/03/15	0	0.00	10	22.50	22.50	-10	14,950	-0.07%
2019/03/14	1	22.40	0	0.00	22.35	1	14,889	0.01%
2019/03/11	0	0.00	2	22.20	22.10	-2	15,236	-0.01%
2019/03/08	23	22.10	0	0.00	22.10	23	15,446	0.15%
2019/03/07	4	22.35	0.5	22.30	22.20	3.5	15,604	0.02%
2019/03/06	0	0.00	0.1	22.25	22.20	-0.1	15,520	0.00%
2019/03/05	0	0.00	7	22.14	22.15	-7	15,649	-0.04%
2019/03/04	20	22.00	7	21.99	22.15	13	15,772	0.08%
2019/02/27	2	22.10	0	0.00	22.10	2	15,696	0.01%
2019/02/26	21	22.02	0	0.00	22.00	21	15,641	0.13%
2019/02/18	6	21.73	0	0.00	21.70	6	15,793	0.04%
2019/02/15	3	21.58	0	0.00	21.55	3	15,757	0.02%
2019/02/14	10	21.85	0	0.00	21.80	10	15,741	0.06%
2019/02/13	2	21.90	64	21.91	21.90	-62	15,671	-0.40%
2019/02/12	0	0.00	3	21.57	21.60	-3	15,307	-0.02%
2019/02/11	1	21.45	1	21.50	21.45	0	15,363	0.00%
2019/01/29	0	0.00	0.6	21.30	21.25	-0.6	15,262	0.00%
2019/01/28	0	0.00	5	21.20	21.30	-5	15,260	-0.03%
2019/01/25	5	21.25	1	21.20	21.20	4	15,427	0.03%
2019/01/24	1	21.00	1.3	21.16	21.15	-0.3	15,386	0.00%
2019/01/23	0	0.00	3.3	21.20	21.15	-3.3	15,689	-0.02%
2019/01/22	0	0.00	4	21.34	21.35	-4	15,855	-0.03%
2019/01/21	0	0.00	2	21.30	21.40	-2	16,139	-0.01%
2019/01/18	0	0.00	1	21.10	21.20	-1	16,342	-0.01%
2019/01/15	0	0.00	1	21.00	21.10	-1	17,393	-0.01%
2019/01/14	9	20.96	0	0.00	21.00	9	17,507	0.05%
2019/01/11	45	20.93	0.2	21.00	21.00	44.8	17,687	0.25%
2019/01/10	0.7	20.95	1	20.90	20.90	-0.3	17,599	0.00%
2019/01/09	0	0.00	2	20.58	20.70	-2	17,810	-0.01%
2019/01/08	1	20.30	0	0.00	20.30	1	17,839	0.01%
2019/01/07	1.8	20.34	0	0.00	20.30	1.8	18,123	0.01%
2019/01/04	0	0.00	5	20.12	20.20	-5	18,456	-0.03%
2019/01/02	1	20.15	0	0.00	20.10	1	19,757	0.01%
2018/12/28	1	20.15	1	20.15	20.10	0	19,901	0.00%
2018/12/27	0.5	20.25	1	20.20	20.25	-0.5	19,989	0.00%
2018/12/25	0.5	20.15	0	0.00	20.05	0.5	20,285	0.00%
2018/12/24	0	0.00	1	20.10	20.20	-1	20,467	0.00%
2018/12/22	19.5	20.01	0	0.00	20.05	19.5	20,407	0.10%
2018/12/21	50	20.00	1	20.10	20.00	49	20,553	0.24%
2018/12/20	3	20.05	3.1	20.15	20.05	-0.1	20,632	0.00%
2018/12/19	4	20.10	0	0.00	20.20	4	20,630	0.02%
2018/12/18	27	20.06	0	0.00	20.05	27	20,689	0.13%
2018/12/17	0	0.00	6	20.45	20.40	-6	20,559	-0.03%
2018/12/14	3.9	20.55	0	0.00	20.50	3.9	20,668	0.02%
2018/12/13	1	20.65	0	0.00	20.60	1	20,707	0.00%
2018/12/12	0	0.00	6	20.40	20.45	-6	20,676	-0.03%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/10	45	20.25	1	20.35	20.20	44	20,823	0.21%
2018/12/07	18	20.42	0	0.00	20.35	18	20,881	0.09%
2018/12/05	5	20.70	0	0.00	20.65	5	20,622	0.02%
2018/12/04	7	20.90	0	0.00	20.90	7	20,671	0.03%
2018/12/03	0	0.00	2	20.95	21.00	-2	21,048	-0.01%
2018/11/29	0	0.00	3.2	20.75	20.65	-3.2	20,923	-0.02%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/26	3	20.87	0	0.00	20.75	3	20,769	0.01%
2018/11/23	1	20.75	12.9	20.76	20.75	-11.9	20,746	-0.06%
2018/11/22	0	0.00	2	20.85	20.85	-2	20,940	-0.01%
2018/11/21	35	20.88	0	0.00	20.95	35	20,971	0.17%
2018/11/20	10	21.05	0	0.00	21.00	10	20,952	0.05%
2018/11/19	5	21.30	0	0.00	21.15	5	20,867	0.02%
2018/11/09	10	21.20	0	0.00	21.20	10	21,388	0.05%
2018/11/08	11	21.30	2	21.30	21.35	9	21,427	0.04%
2018/11/07	100	21.03	5	21.12	21.10	95	21,259	0.45%
2018/11/06	2	20.78	1	20.85	20.95	1	21,331	0.00%
2018/11/05	1	21.00	0	0.00	20.90	1	21,271	0.00%
2018/11/02	7	20.49	3.1	20.79	20.95	3.9	21,327	0.02%
2018/11/01	14	20.37	0	0.00	20.35	14	21,475	0.07%
2018/10/31	22	20.49	8	20.35	20.50	14	21,654	0.06%
2018/10/30	8	19.89	1	19.95	19.85	7	21,381	0.03%
2018/10/29	5	19.71	0	0.00	19.60	5	21,457	0.02%
2018/10/26	6	20.01	6	19.99	19.85	0	21,237	0.00%
2018/10/25	14	19.95	32	19.76	19.95	-18	20,989	-0.09%
2018/10/24	17	20.21	15	20.28	20.40	2	20,864	0.01%
2018/10/23	8	20.59	1	20.55	20.55	7	20,596	0.03%
2018/10/22	21	20.95	30	20.95	20.90	-9	20,634	-0.04%
2018/10/19	1	21.00	21	21.05	21.20	-20	21,371	-0.09%
2018/10/18	5	21.30	6.2	21.26	21.30	-1.2	21,953	-0.01%
2018/10/17	12	21.28	11	21.30	21.30	1	22,288	0.00%
2018/10/16	6	21.45	13	21.20	21.25	-7	22,707	-0.03%
2018/10/15	10	21.40	141	21.37	21.50	-131	22,810	-0.57%	大賣/鉅額交易
2018/10/12	1	21.45	1	21.50	21.75	0	22,725	0.00%
2018/10/11	5	21.72	5	21.85	21.60	0	22,514	0.00%
2018/10/09	0	0.00	19	22.34	22.35	-19	21,684	-0.09%
2018/10/08	5	21.99	3	22.05	22.05	2	21,599	0.01%
2018/10/05	9	22.07	0	0.00	22.05	9	21,648	0.04%
2018/10/04	3	22.17	0	0.00	22.20	3	21,719	0.01%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	21	22.35	2	22.50	22.45	19	21,800	0.09%
2018/09/27	6	22.46	0	0.00	22.50	6	21,937	0.03%
2018/09/26	0	0.00	10	22.65	22.55	-10	21,787	-0.05%
2018/09/25	0	0.00	1	22.65	22.75	-1	21,931	0.00%
2018/09/21	2	22.40	38	22.55	22.65	-36	21,926	-0.16%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/19	31	22.35	0	0.00	22.30	31	21,922	0.14%
2018/09/14	1	22.45	1	22.45	22.35	0	23,007	0.00%
2018/09/13	5	22.40	9	22.40	22.40	-4	23,321	-0.02%
2018/09/12	0	0.00	4	22.25	22.25	-4	23,916	-0.02%
2018/09/11	0	0.00	0.6	22.30	22.30	-0.6	24,111	0.00%
2018/09/10	4	22.20	0	0.00	22.30	4	24,379	0.02%
2018/09/07	0	0.00	20	22.41	22.30	-20	24,644	-0.08%
2018/09/06	4	22.01	20	22.08	22.00	-16	24,498	-0.07%
2018/09/05	1.5	22.38	1	22.30	22.25	0.5	24,306	0.00%
2018/09/04	0	0.00	5.1	22.50	22.45	-5.1	24,389	-0.02%
2018/09/03	11.4	22.41	0	0.00	22.45	11.4	24,495	0.05%
2018/08/31	13	22.40	0.1	22.60	22.60	12.9	24,580	0.05%
2018/08/30	12	22.39	0.3	22.45	22.45	11.7	24,596	0.05%
2018/08/29	0	0.00	29	22.50	22.60	-29	24,861	-0.12%
2018/08/28	6.6	22.38	6.2	22.33	22.45	0.4	24,888	0.00%
2018/08/27	2	22.10	0	22.25	22.25	2	24,877	0.01%
2018/08/24	0	0.00	2	22.40	22.25	-2	25,024	-0.01%
2018/08/23	0	0.00	5.1	22.36	22.35	-5.1	26,130	-0.02%
2018/08/22	30	22.23	62	22.17	22.25	-32	26,468	-0.12%
2018/08/21	1	22.00	0	0.00	22.00	1	26,256	0.00%
2018/08/20	10	21.85	0	0.00	21.80	10	26,210	0.04%
2018/08/15	10	21.65	4	21.75	21.55	6	26,034	0.02%
2018/08/14	0	0.00	21	21.71	21.70	-21	26,005	-0.08%
2018/08/10	10	21.80	0	0.00	21.80	10	25,809	0.04%
2018/08/09	10	21.90	3	21.95	21.70	7	25,901	0.03%
2018/08/08	10	21.90	6	21.90	21.95	4	25,510	0.02%
2018/08/07	0	0.00	5	21.90	21.65	-5	25,626	-0.02%
2018/08/06	40	21.71	0	0.00	21.65	40	25,757	0.16%
2018/08/03	0	0.00	2	21.30	21.30	-2	25,721	-0.01%
2018/08/02	20	21.28	328	21.32	21.25	-308	25,593	-1.20%	大賣/鉅額交易
2018/08/01	0	21.45	11	21.25	21.40	-11	25,543	-0.04%
2018/07/31	18	21.32	0	0.00	21.35	18	25,618	0.07%
2018/07/30	3	20.90	2	21.00	21.00	1	25,488	0.00%
2018/07/27	10	20.95	9	20.99	20.95	1	25,593	0.00%
2018/07/26	31	20.99	0	0.00	21.10	31	25,359	0.12%
2018/07/25	16	22.40	130.8	22.44	22.45	-114.8	24,594	-0.47%	大賣/鉅額交易
2018/07/24	13	22.26	1	22.30	22.35	12	24,225	0.05%
2018/07/23	20	22.01	212	21.95	22.20	-192	23,943	-0.80%	大賣/鉅額交易
2018/07/20	3	21.85	17	21.90	21.90	-14	23,817	-0.06%
2018/07/19	35	21.80	0	0.00	21.80	35	23,401	0.15%
2018/07/18	0	0.00	1	21.80	21.70	-1	23,302	0.00%
2018/07/17	0	0.00	2	21.75	21.70	-2	23,322	-0.01%
2018/07/16	10	21.77	1	21.80	21.70	9	23,204	0.04%
2018/07/13	1	21.75	0	0.00	21.80	1	23,181	0.00%
2018/07/10	0	0.00	100	21.20	21.15	-100	22,723	-0.44%
2018/07/09	6	21.08	0	0.00	21.05	6	22,706	0.03%
2018/07/06	0	0.00	24	20.90	20.95	-24	22,809	-0.11%
2018/07/04	1	21.00	1	21.05	20.90	0	23,080	0.00%
2018/06/27	0	0.00	6	21.15	21.00	-6	22,898	-0.03%
2018/06/26	2	21.10	0	0.00	21.10	2	22,866	0.01%
2018/06/25	0	0.00	25	21.17	21.15	-25	22,765	-0.11%
2018/06/22	91	20.90	0.1	21.00	20.90	90.9	22,187	0.41%
2018/06/21	242	21.08	0	0.00	21.05	242	21,835	1.11%	大買/鉅額交易
2018/06/19	3	21.30	5	21.35	21.20	-2	21,255	-0.01%
2018/06/15	0	0.00	10	21.55	21.50	-10	20,993	-0.05%
2018/06/14	9	21.52	10	21.65	21.40	-1	20,688	0.00%
2018/06/13	2	21.75	0	0.00	21.75	2	20,651	0.01%
2018/06/12	5	21.90	2.3	21.91	21.95	2.7	20,943	0.01%
2018/06/11	10	21.95	266	21.91	21.90	-256	20,742	-1.23%	大賣/鉅額交易
2018/06/08	6	21.84	0	0.00	21.85	6	20,647	0.03%
2018/06/06	20	21.53	0	0.00	21.80	20	20,481	0.10%
2018/06/04	0	0.00	2	21.20	21.25	-2	19,888	-0.01%
2018/06/01	1	20.85	0	0.00	21.10	1	19,806	0.01%
2018/05/31	7	21.11	0	0.00	20.90	7	19,617	0.04%
2018/05/30	4	21.04	0	0.00	21.00	4	18,518	0.02%
2018/05/29	13	21.24	13	21.21	21.30	0	18,050	0.00%
2018/05/28	5	21.20	0	0.00	21.25	5	18,174	0.03%
2018/05/25	1	21.20	0	0.00	21.15	1	18,447	0.01%
2018/05/24	20	21.15	0	0.00	21.20	20	18,530	0.11%
2018/05/22	1	21.25	0	0.00	21.25	1	18,789	0.01%
2018/05/21	0	0.00	2	21.20	21.25	-2	19,174	-0.01%
2018/05/17	5	21.20	30	21.15	21.15	-25	19,752	-0.13%
2018/05/16	1	21.10	0	0.00	21.10	1	19,724	0.01%
2018/05/15	0	0.00	2.6	21.19	21.15	-2.6	20,236	-0.01%
2018/05/14	0	0.00	4	21.16	21.20	-4	21,219	-0.02%
2018/05/10	22	20.70	0	0.00	20.80	22	20,762	0.11%
2018/05/03	77	20.63	33	20.57	20.55	44	19,964	0.22%
2018/05/02	10	20.90	0	0.00	20.85	10	19,853	0.05%
2018/04/30	0	0.00	1	21.00	21.00	-1	19,823	-0.01%
2018/04/27	100	20.60	18	20.58	20.60	82	19,442	0.42%
2018/04/26	4	20.55	8	20.49	20.55	-4	19,337	-0.02%
2018/04/24	0	0.00	6.1	20.18	20.25	-6.1	18,750	-0.03%
2018/04/23	1	20.20	0	0.00	20.15	1	18,664	0.01%
2018/04/20	0	0.00	5	20.30	20.35	-5	18,459	-0.03%
2018/04/19	0	0.00	18	20.19	20.20	-18	18,391	-0.10%
2018/04/17	0	0.00	0	20.05	20.05	0	18,418	0.00%
2018/04/13	11	20.06	3	20.07	20.05	8	18,429	0.04%
2018/04/12	2	19.90	1	19.95	20.10	1	18,673	0.01%
2018/04/11	3	20.00	100.3	20.00	20.00	-97.3	18,618	-0.52%
2018/04/10	2	19.60	0	0.00	19.80	2	18,443	0.01%
2018/04/09	0	0.00	3	19.50	19.60	-3	18,617	-0.02%
2018/04/03	117	19.40	1	19.50	19.45	116	18,393	0.63%	大買/鉅額交易
2018/04/02	53	19.60	1	19.50	19.50	52	18,244	0.29%
2018/03/31	5.3	19.55	1	19.55	19.55	4.3	18,130	0.02%
2018/03/30	51	19.58	0	0.00	19.50	51	18,148	0.28%
2018/03/29	5	19.45	0	0.00	19.60	5	18,061	0.03%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/27	30	19.43	19.3	19.47	19.45	10.7	17,863	0.06%
2018/03/26	10	19.34	11	19.35	19.35	-1	17,556	-0.01%
2018/03/23	15	19.38	0	0.00	19.40	15	17,404	0.09%
2018/03/22	0	19.65	0	0.00	19.60	0	17,160	0.00%
2018/03/21	1	19.60	10	19.60	19.60	-9	17,019	-0.05%
2018/03/20	10	19.50	0	0.00	19.50	10	17,193	0.06%
2018/03/19	0	0.00	3	19.55	19.60	-3	17,095	-0.02%
2018/03/16	180	19.35	16	19.40	19.30	164	16,798	0.98%	大買/鉅額交易
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/14	0	0.00	3	19.50	19.45	-3	16,414	-0.02%
2018/03/13	20	19.50	30	19.47	19.55	-10	16,419	-0.06%
2018/03/12	0.6	19.50	1	19.45	19.50	-0.4	16,407	0.00%
2018/03/09	30	19.40	0	0.00	19.40	30	16,501	0.18%
2018/03/08	51	19.35	0	0.00	19.35	51	16,711	0.31%
2018/03/07	6	19.38	0	0.00	19.40	6	16,752	0.04%
2018/03/06	0	0.00	2	19.35	19.35	-2	17,009	-0.01%
2018/03/05	21	19.25	0	0.00	19.20	21	17,229	0.12%
2018/03/02	1	19.30	0.1	19.40	19.35	0.9	17,120	0.01%
2018/03/01	41	19.40	0.5	19.45	19.40	40.5	17,038	0.24%
2018/02/27	0.5	19.50	8	19.49	19.35	-7.5	16,915	-0.04%
2018/02/26	0	0.00	29.2	19.47	19.50	-29.2	16,660	-0.18%
2018/02/23	0	0.00	25.7	19.37	19.30	-25.7	16,730	-0.15%
2018/02/22	0	0.00	8	19.28	19.30	-8	17,184	-0.05%
2018/02/21	2	19.23	31	19.17	19.30	-29	17,463	-0.17%
2018/02/12	3	18.88	0.5	18.95	18.80	2.5	17,075	0.01%
2018/02/09	81	18.50	1	18.80	18.70	80	16,791	0.48%
2018/02/08	0	0.00	2	18.90	18.90	-2	16,543	-0.01%
2018/02/07	8	18.74	1.1	18.94	18.65	6.9	16,492	0.04%
2018/02/06	134	18.50	117	18.54	18.50	17	16,036	0.11%	大買/大賣/
2018/02/05	1	19.10	109	19.10	19.10	-108	14,890	-0.73%	大賣/鉅額交易
2018/02/02	1	19.25	10	19.25	19.30	-9	14,702	-0.06%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	0	0.00	3	19.15	19.20	-3	14,772	-0.02%
2018/01/29	2	19.40	1	19.40	19.50	1	14,592	0.01%
2018/01/26	0	0.00	0.1	19.45	19.45	-0.1	14,560	0.00%
2018/01/25	17	19.43	2	19.40	19.50	15	14,466	0.10%
2018/01/24	9	19.30	10	19.45	19.45	-1	14,371	-0.01%
2018/01/23	3	19.45	0.1	19.50	19.55	2.9	14,207	0.02%
2018/01/19	0	0.00	0.1	19.55	19.60	-0.1	14,125	0.00%
2018/01/18	4	19.54	0	0.00	19.55	4	14,103	0.03%
2018/01/17	0.1	19.50	0	0.00	19.50	0.1	14,104	0.00%
2018/01/15	15	19.47	12	19.50	19.50	3	13,804	0.02%
2018/01/12	11	19.55	0	0.00	19.50	11	13,625	0.08%
2018/01/11	12.7	19.50	2	19.53	19.55	10.7	13,433	0.08%
2018/01/10	9.6	19.53	21	19.50	19.60	-11.4	13,576	-0.08%
2018/01/09	2.4	19.54	2	19.55	19.60	0.4	13,486	0.00%
2018/01/08	0	0.00	5	19.53	19.60	-5	13,493	-0.04%
2018/01/05	3.5	19.27	2	19.30	19.35	1.5	13,108	0.01%
2018/01/04	2	19.25	0	0.00	19.30	2	13,178	0.02%
2018/01/03	0	0.00	1	19.15	19.35	-1	13,256	-0.01%
2018/01/02	2	18.88	30	18.85	18.90	-28	12,821	-0.22%