玉山金 (2884)-富邦-北港券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.55
漲跌
▲0.20
漲幅
+0.73%
成交量
42,858張
產業
上市金融類股
3220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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/12/17	0	0.00	3	27.27	27.55	-3	22,426	-0.01%
2024/12/16	0	0.00	9	27.46	27.35	-9	21,888	-0.04%
2024/12/11	4	27.40	0.1	27.45	27.50	3.9	21,729	0.02%
2024/12/10	3.7	27.39	1	27.40	27.50	2.7	21,712	0.01%
2024/12/09	0	0.00	1	27.55	27.55	-1	21,899	0.00%
2024/12/06	0	0.00	0.2	27.75	27.55	-0.2	22,115	0.00%
2024/12/04	0	0.00	0.1	27.55	27.55	-0.1	22,211	0.00%
2024/12/03	0	0.00	4	27.66	27.80	-4	22,524	-0.02%
2024/12/02	2	27.30	0	0.00	27.35	2	22,466	0.01%
2024/11/29	5.2	27.05	5	27.15	27.00	0.2	22,410	0.00%
2024/11/28	15	27.20	0	0.00	27.30	15	22,582	0.07%
2024/11/27	3	27.37	0	0.00	27.35	3	22,701	0.01%
2024/11/26	7	27.38	0	0.00	27.45	7	22,593	0.03%
2024/11/25	0.1	27.50	40	27.63	27.80	-39.9	22,575	-0.18%
2024/11/22	5	27.15	0	0.00	27.45	5	22,175	0.02%
2024/11/21	5	26.85	2	27.05	27.35	3	21,646	0.01%
2024/11/20	0	27.20	0	0.00	27.05	0	20,916	0.00%
2024/11/18	0	0.00	3	27.05	27.15	-3	18,827	-0.02%
2024/11/15	2	26.90	10	26.85	26.85	-8	18,125	-0.04%
2024/11/14	23	26.98	0	0.00	26.70	23	17,992	0.13%
2024/11/13	1	27.00	0	0.00	27.10	1	17,725	0.01%
2024/11/12	20	27.00	0	0.00	27.15	20	17,893	0.11%
2024/11/11	5	27.35	0.1	27.50	27.45	4.9	17,642	0.03%
2024/11/07	0	0.00	0.2	27.50	27.40	-0.2	18,494	0.00%
2024/11/06	2	27.25	45	27.25	27.05	-43	18,659	-0.23%
2024/11/04	0.2	27.40	0	0.00	27.35	0.2	19,382	0.00%
2024/11/01	6.6	27.00	0	0.00	26.85	6.6	20,312	0.03%
2024/10/30	30.1	27.45	40	27.20	27.40	-10	20,091	-0.05%
2024/10/29	0	0.00	1	27.40	27.30	-1	20,367	0.00%
2024/10/28	1.1	27.66	50	27.50	27.50	-49	20,578	-0.24%
2024/10/25	1	27.75	0	0.00	27.65	1	21,092	0.00%
2024/10/24	1.1	27.80	30	27.80	27.85	-29	21,866	-0.13%
2024/10/23	1.4	28.01	30	28.00	27.90	-28.6	23,000	-0.12%
2024/10/22	10	28.15	0	0.00	28.20	10	23,654	0.04%
2024/10/21	13.2	28.23	10	28.60	28.15	3.2	24,287	0.01%
2024/10/18	1.5	28.65	15	28.73	28.80	-13.5	24,720	-0.05%
2024/10/16	21	28.30	1	28.55	28.35	20	25,827	0.08%
2024/10/15	0	28.35	0	28.35	28.65	0	26,109	0.00%
2024/10/14	0	0.00	65	28.15	28.30	-65	26,307	-0.25%
2024/10/11	0.3	28.20	5	28.24	28.15	-4.7	26,491	-0.02%
2024/10/09	1	28.05	5	28.15	28.05	-4	26,719	-0.01%
2024/10/08	0.3	28.05	0	0.00	27.95	0.3	26,967	0.00%
2024/10/07	2	27.98	1	27.80	28.10	1	27,092	0.00%
2024/10/04	12.1	28.01	30	27.80	28.00	-18	27,123	-0.07%
2024/10/01	4	27.99	7.3	28.46	28.65	-3.3	26,858	-0.01%
2024/09/30	1.3	28.10	0	0.00	28.05	1.3	26,927	0.00%
2024/09/27	10	28.40	20	28.35	28.30	-10	27,077	-0.04%
2024/09/26	0	28.55	1	28.70	28.65	-1	26,996	0.00%
2024/09/25	0	0.00	11.1	28.57	28.50	-11.1	26,988	-0.04%
2024/09/24	0	0.00	2	28.43	28.50	-2	27,074	-0.01%
2024/09/23	0	0.00	4	28.36	28.40	-4	27,230	-0.01%
2024/09/20	0	0.00	2.1	28.08	28.20	-2.1	27,312	-0.01%
2024/09/19	0	0.00	51	27.90	27.85	-51	27,240	-0.19%
2024/09/18	0	0.00	31	27.75	27.85	-31	27,325	-0.11%
2024/09/16	0.1	27.70	60	27.75	27.70	-59.9	27,622	-0.22%
2024/09/12	2	27.68	0	0.00	27.70	2	28,295	0.01%
2024/09/11	0	0.00	25	27.80	27.60	-25	28,398	-0.09%
2024/09/10	0	0.00	0.4	27.85	27.95	-0.4	28,441	0.00%
2024/09/09	0.2	27.75	0	0.00	27.90	0.2	28,254	0.00%
2024/09/05	2	27.15	0	0.00	27.30	2	28,213	0.01%
2024/09/04	1.7	27.20	7.6	27.27	27.25	-5.8	28,333	-0.02%
2024/09/03	0.5	27.85	0	0.00	27.65	0.5	28,137	0.00%
2024/09/02	0	0.00	1	28.15	28.10	-1	28,285	0.00%
2024/08/30	1.3	28.08	11	28.15	28.20	-9.7	28,505	-0.03%
2024/08/29	1.3	27.78	1	27.95	27.95	0.3	28,306	0.00%
2024/08/28	10	27.75	0	0.00	27.85	10	28,804	0.03%
2024/08/27	10	27.70	0	0.00	27.90	10	30,682	0.03%
2024/08/26	0	0.00	7.9	27.65	27.90	-7.9	30,998	-0.03%
2024/08/22	1	27.35	0	0.00	27.40	1	31,283	0.00%
2024/08/21	0	0.00	1.4	27.27	27.35	-1.4	31,623	0.00%
2024/08/20	8	27.25	2	27.30	27.30	6	31,956	0.02%
2024/08/19	0.1	27.30	5	27.35	27.15	-4.9	32,949	-0.01%
2024/08/16	1	27.15	4	27.23	27.30	-3	33,710	-0.01%
2024/08/15	2	26.85	0	0.00	26.70	2	34,426	0.01%
2024/08/14	1	27.10	2.7	27.26	27.25	-1.7	35,510	0.00%
2024/08/13	2	26.80	0	0.00	26.80	2	36,429	0.01%
2024/08/12	0	0.00	2	27.03	27.00	-2	36,545	-0.01%
2024/08/09	1	26.60	9	26.69	26.65	-8	36,425	-0.02%
2024/08/08	11	26.05	2	25.90	25.80	9	36,014	0.02%
2024/08/07	3	25.90	1	25.70	25.90	2	35,903	0.01%
2024/08/06	6	25.13	1.3	25.64	25.75	4.7	35,931	0.01%
2024/08/05	6	25.33	5	25.45	25.35	1	35,513	0.00%
2024/08/02	2	26.25	14	26.23	26.45	-12	34,697	-0.03%
2024/08/01	1.8	26.60	0	0.00	26.65	1.8	34,521	0.01%
2024/07/31	1	26.65	1	26.70	26.55	0	34,624	0.00%
2024/07/30	10	26.28	0	0.00	26.25	10	34,344	0.03%
2024/07/29	24.8	26.81	2.1	26.75	26.70	22.8	33,901	0.07%
2024/07/26	19	27.06	2	27.08	27.00	17	33,348	0.05%
2024/07/23	2	29.85	3	29.85	29.80	-1	32,615	0.00%
2024/07/22	1	29.45	1	29.60	29.70	0	31,924	0.00%
2024/07/19	31	30.10	3	30.10	30.25	28	31,416	0.09%
2024/07/18	0	0.00	31.2	30.47	30.45	-31.2	30,911	-0.10%
2024/07/15	1	29.80	0	0.00	30.00	1	29,944	0.00%
2024/07/12	0	0.00	12	29.85	29.90	-12	29,800	-0.04%
2024/07/11	3	29.78	4.4	29.67	29.85	-1.4	29,938	0.00%
2024/07/09	0	0.00	1.2	29.30	29.25	-1.2	30,202	0.00%
2024/07/08	2	29.13	30	29.10	29.25	-28	30,075	-0.09%
2024/07/05	0	0.00	12	29.11	29.25	-12	29,962	-0.04%
2024/07/04	0	0.00	13	29.20	29.25	-13	30,026	-0.04%
2024/07/03	11	29.00	6.3	29.00	29.05	4.7	29,942	0.02%
2024/07/01	0	0.00	21	28.66	28.75	-21	30,048	-0.07%
2024/06/28	1	28.55	0	0.00	28.55	1	30,067	0.00%
2024/06/27	2.1	28.50	0	0.00	28.60	2.1	29,873	0.01%
2024/06/26	3	28.73	0	0.00	28.80	3	29,720	0.01%
2024/06/25	1	28.95	8	29.04	29.10	-7	29,742	-0.02%
2024/06/21	4	28.90	1	28.90	28.90	3	29,922	0.01%
2024/06/20	1	28.80	0	0.00	29.00	1	29,718	0.00%
2024/06/19	0	0.00	2	29.00	28.95	-2	29,989	-0.01%
2024/06/18	0	0.00	2	28.78	28.85	-2	29,873	-0.01%
2024/06/17	0.1	28.75	0.8	28.70	28.70	-0.7	29,953	0.00%
2024/06/14	0	0.00	1	28.65	28.75	-1	30,207	0.00%
2024/06/12	0	0.00	1	28.70	28.75	-1	31,291	0.00%
2024/06/11	10	28.80	1	28.75	28.60	9	31,762	0.03%
2024/06/07	6	28.88	0	0.00	28.95	6	31,721	0.02%
2024/06/06	6	28.73	13	28.80	28.85	-7	31,698	-0.02%
2024/06/05	0	28.50	1	28.70	28.60	-1	31,635	0.00%
2024/06/03	1	28.25	17	28.69	28.60	-16	31,681	-0.05%
2024/05/31	0	0.00	19	28.43	28.60	-19	31,204	-0.06%
2024/05/30	1	27.80	21.1	27.85	27.70	-20.1	29,475	-0.07%
2024/05/29	3	28.05	0.7	28.10	27.90	2.3	29,317	0.01%
2024/05/28	7	28.47	0	0.00	28.40	7	29,067	0.02%
2024/05/27	1.1	28.40	44.1	28.49	28.65	-43	29,542	-0.15%
2024/05/24	24.2	28.32	0	0.00	28.30	24.2	29,801	0.08%
2024/05/23	2	28.20	3	28.38	28.65	-1	29,765	0.00%
2024/05/22	2	28.63	11	28.64	28.50	-9	28,969	-0.03%
2024/05/21	6.1	28.84	16	28.73	28.85	-9.9	28,352	-0.03%
2024/05/20	3	29.20	68.2	29.36	29.40	-65.2	27,499	-0.24%
2024/05/17	10	29.10	8.4	28.82	29.00	1.6	26,294	0.01%
2024/05/16	1	28.25	0.1	28.15	28.30	0.9	25,180	0.00%
2024/05/15	0	0.00	1	28.20	28.00	-1	24,945	0.00%
2024/05/14	8	28.01	0	0.00	27.90	8	25,005	0.03%
2024/05/13	0	0.00	8	28.25	28.30	-8	25,333	-0.03%
2024/05/10	0.3	28.30	16.2	28.30	28.50	-15.9	25,250	-0.06%
2024/05/09	21	28.20	0	0.00	27.90	21	25,063	0.08%
2024/05/08	0	0.00	3	28.10	28.25	-3	24,971	-0.01%
2024/05/07	9	28.20	0	0.00	28.20	9	24,922	0.04%
2024/05/06	2	28.08	14.1	28.09	28.10	-12.1	24,685	-0.05%
2024/05/03	5	27.60	0	0.00	27.60	5	24,200	0.02%
2024/04/30	1	27.50	10	27.65	27.40	-9	24,007	-0.04%
2024/04/29	11	27.60	227	27.62	27.65	-216	23,856	-0.91%	大賣/鉅額交易
2024/04/26	3	27.10	2	27.08	27.10	1	23,407	0.00%
2024/04/23	0.1	27.20	12	27.26	27.20	-11.9	23,582	-0.05%
2024/04/22	0	0.00	44	26.98	27.05	-44	23,508	-0.19%
2024/04/19	101	26.60	0	0.00	26.55	101	23,286	0.43%	大買/鉅額交易
2024/04/18	0	0.00	1	26.80	27.00	-1	22,782	0.00%
2024/04/17	4.1	26.50	0	0.00	26.50	4.1	22,603	0.02%
2024/04/16	18.1	26.51	12	26.30	26.30	6.1	22,238	0.03%
2024/04/12	1	27.05	2	27.10	27.10	-1	21,487	0.00%
2024/04/11	0	0.00	1	27.20	27.25	-1	21,342	0.00%
2024/04/10	0.9	27.15	0	0.00	27.15	0.9	21,272	0.00%
2024/04/09	0	0.00	0	27.15	27.30	0	21,201	0.00%
2024/04/08	0.2	27.00	3	27.13	27.15	-2.8	21,091	-0.01%
2024/04/03	5	26.93	0	0.00	26.90	5	20,964	0.02%
2024/03/29	0	0.00	1	27.25	27.25	-1	20,636	0.00%
2024/03/28	13	27.15	3	27.17	27.15	10	20,438	0.05%
2024/03/27	4.3	27.17	15.8	27.17	27.20	-11.5	20,255	-0.06%
2024/03/26	0.9	27.15	19	27.21	27.35	-18.1	20,157	-0.09%
2024/03/25	0	0.00	0.2	27.00	27.05	-0.2	19,831	0.00%
2024/03/22	37	27.06	17.1	27.06	27.10	19.9	19,769	0.10%
2024/03/21	0	0.00	20.2	26.76	26.75	-20.2	19,355	-0.10%
2024/03/20	3.7	26.45	10.2	26.40	26.50	-6.5	19,372	-0.03%
2024/03/19	2.4	26.63	15.4	26.41	26.55	-13	19,384	-0.07%
2024/03/18	24	26.45	36.4	26.59	26.50	-12.4	19,138	-0.06%
2024/03/15	0	0.00	19.1	26.11	26.20	-19.1	18,545	-0.10%
2024/03/14	25	25.91	120	25.95	26.05	-95	17,906	-0.53%	大賣/
2024/03/13	0	0.00	1	25.60	25.70	-1	17,429	-0.01%
2024/03/12	0.3	25.55	2	25.60	25.65	-1.7	17,248	-0.01%
2024/03/11	1	25.30	68	25.45	25.50	-67	17,255	-0.39%
2024/03/08	16	25.30	11.1	25.35	25.30	4.9	17,111	0.03%
2024/03/07	12	25.30	11	25.30	25.40	1	16,848	0.01%
2024/03/06	3	25.32	12	25.35	25.40	-9	16,754	-0.05%
2024/03/05	3	25.35	0	0.00	25.30	3	17,078	0.02%
2024/03/04	15	25.34	12	25.35	25.35	3	17,106	0.02%
2024/03/01	16	25.28	3	25.35	25.35	13	17,143	0.08%
2024/02/29	8	25.23	5	25.24	25.25	3	17,045	0.02%
2024/02/27	16.4	25.06	17	25.06	25.10	-0.6	16,349	0.00%
2024/02/26	22.1	24.35	11	24.35	24.35	11.1	15,680	0.07%
2024/02/23	24.6	24.50	0	0.00	24.40	24.6	15,393	0.16%
2024/02/22	6	24.57	11	24.55	24.50	-5	15,548	-0.03%
2024/02/21	45	24.66	0	0.00	24.65	45	15,462	0.29%
2024/02/20	0	0.00	1.3	24.82	24.75	-1.3	15,474	-0.01%
2024/02/19	0.2	24.80	0	0.00	24.80	0.2	15,942	0.00%
2024/02/16	4	24.63	6	24.63	24.65	-2	16,164	-0.01%
2024/02/15	11	24.70	0	0.00	24.65	11	16,245	0.07%
2024/02/05	19	24.51	11	24.55	24.50	8	16,018	0.05%
2024/02/02	27	24.80	0	0.00	24.85	27	15,635	0.17%
2024/02/01	13	24.79	0	0.00	24.90	13	15,583	0.08%
2024/01/31	0	0.00	20.2	24.70	24.75	-20.2	15,622	-0.13%
2024/01/30	0.1	24.85	1	24.95	24.75	-0.9	15,642	-0.01%
2024/01/29	0	0.00	4	24.90	25.00	-4	15,754	-0.03%
2024/01/26	0.3	24.90	4	24.90	24.85	-3.7	15,870	-0.02%
2024/01/25	2	24.65	12	24.69	24.65	-10	15,891	-0.06%
2024/01/24	5.3	24.61	0	0.00	24.65	5.3	15,832	0.03%
2024/01/23	16	24.61	0.6	24.70	24.65	15.4	15,780	0.10%
2024/01/22	3	24.58	0	0.00	24.55	3	15,738	0.02%
2024/01/18	12.1	24.68	3	24.62	24.55	9.1	15,506	0.06%
2024/01/17	8	24.73	4	24.75	24.60	4	15,396	0.03%
2024/01/16	9	25.03	4	25.09	25.00	5	15,148	0.03%
2024/01/15	0	0.00	10	25.35	25.40	-10	14,957	-0.07%
2024/01/12	1	25.30	20	25.30	25.35	-19	15,170	-0.13%
2024/01/11	2	25.40	0	0.00	25.40	2	15,220	0.01%
2024/01/10	1	25.40	2	25.48	25.40	-1	15,145	-0.01%
2024/01/09	1.2	25.52	3	25.55	25.50	-1.8	15,226	-0.01%
2024/01/08	0	0.00	12	25.75	25.80	-12	15,229	-0.08%
2024/01/05	0	0.00	20	25.65	25.65	-20	15,177	-0.13%
2024/01/04	0	0.00	30	25.65	25.70	-30	15,318	-0.20%
2024/01/03	3.6	25.43	0	0.00	25.60	3.6	15,632	0.02%
2024/01/02	1.1	25.75	1	25.85	25.90	0.1	15,580	0.00%
2023/12/29	0	0.00	21.1	25.75	25.80	-21.1	15,639	-0.14%
2023/12/28	0.4	25.70	0	0.00	25.80	0.4	15,982	0.00%
2023/12/27	21	25.68	2	25.70	25.70	19	15,958	0.12%
2023/12/26	3	25.45	0	0.00	25.50	3	15,869	0.02%
2023/12/25	11	25.39	22	25.30	25.35	-11	15,844	-0.07%
2023/12/22	0.1	25.35	0	0.00	25.40	0.1	15,902	0.00%
2023/12/21	0	0.00	81.2	25.30	25.40	-81.2	15,928	-0.51%
2023/12/20	1	25.35	23.3	25.38	25.40	-22.3	15,837	-0.14%
2023/12/19	1	25.40	0.9	25.45	25.50	0.2	15,759	0.00%
2023/12/18	12	25.64	1	25.60	25.65	11	15,928	0.07%
2023/12/15	1.2	25.66	2.1	25.75	25.70	-0.9	16,006	-0.01%
2023/12/14	111	25.75	50.7	25.70	25.75	60.3	15,631	0.39%	大買/
2023/12/13	1	25.40	0	0.00	25.45	1	15,320	0.01%
2023/12/12	2	25.45	1	25.45	25.50	1	15,780	0.01%
2023/12/11	0.1	25.50	0	0.00	25.60	0.1	15,935	0.00%
2023/12/08	7	25.56	0	0.00	25.60	7	15,933	0.04%
2023/12/07	1.8	25.47	1	25.50	25.50	0.8	15,995	0.01%
2023/12/06	0.1	25.50	1	25.60	25.55	-0.9	16,053	-0.01%
2023/12/05	0	0.00	11	25.30	25.45	-11	15,903	-0.07%
2023/12/04	0.4	25.25	0	0.00	25.25	0.4	15,964	0.00%
2023/12/01	11.3	25.29	1.8	25.31	25.25	9.5	16,050	0.06%
2023/11/30	3	25.65	27.5	25.60	25.60	-24.5	15,938	-0.15%
2023/11/29	1.2	25.64	0	0.00	25.55	1.2	15,390	0.01%
2023/11/28	0.2	25.60	1	25.65	25.70	-0.8	15,247	-0.01%
2023/11/27	0.5	25.41	0	0.00	25.35	0.5	15,485	0.00%
2023/11/24	1	25.50	17.7	25.50	25.50	-16.7	15,446	-0.11%
2023/11/22	1	25.60	4	25.55	25.50	-3	15,421	-0.02%
2023/11/21	1.2	25.59	15.3	25.62	25.70	-14	15,392	-0.09%
2023/11/20	0	0.00	1.7	25.12	25.20	-1.7	15,160	-0.01%
2023/11/17	0	25.15	1	25.20	25.15	-1	15,128	-0.01%
2023/11/16	0.1	24.78	16	24.91	25.15	-15.9	15,028	-0.11%
2023/11/15	2	24.50	10	24.55	24.60	-8	14,492	-0.06%
2023/11/14	0	24.50	20	24.45	24.50	-20	14,218	-0.14%
2023/11/13	0.7	24.55	0	0.00	24.50	0.7	14,179	0.01%
2023/11/10	40	24.50	6	24.46	24.50	34	14,489	0.23%
2023/11/09	0	24.50	0	0.00	24.45	0	14,577	0.00%
2023/11/08	0.1	24.51	0	0.00	24.55	0.1	14,809	0.00%
2023/11/07	1	24.35	1	24.50	24.50	0	14,679	0.00%
2023/11/06	0.2	24.51	3	24.55	24.55	-2.8	14,703	-0.02%
2023/11/02	11	24.25	98	24.17	24.15	-87	14,579	-0.60%
2023/11/01	0.2	23.90	0	0.00	23.85	0.2	14,552	0.00%
2023/10/31	0	23.95	0	0.00	23.85	0	14,678	0.00%
2023/10/30	31	23.88	0	0.00	23.85	31	14,894	0.21%
2023/10/27	2.1	23.97	0	0.00	24.00	2.1	14,857	0.01%
2023/10/26	9.1	23.88	14	23.86	23.80	-4.9	15,070	-0.03%
2023/10/25	0.1	24.05	4.2	23.95	23.95	-4.1	15,050	-0.03%
2023/10/24	18	23.95	0.3	24.00	23.95	17.7	15,626	0.11%
2023/10/23	2.9	23.98	0	0.00	24.05	2.9	16,228	0.02%
2023/10/20	1.7	24.00	9	24.02	24.00	-7.3	16,482	-0.04%
2023/10/19	2.5	24.31	0	0.00	24.20	2.5	16,384	0.02%
2023/10/18	2	24.55	0	0.00	24.50	2	16,613	0.01%
2023/10/17	0.1	24.65	0	0.00	24.70	0.1	16,772	0.00%
2023/10/13	8.1	24.60	0	0.00	24.65	8.1	16,874	0.05%
2023/10/12	2.1	24.75	3	24.65	24.75	-0.9	17,048	-0.01%
2023/10/11	0.1	24.40	13.1	24.54	24.60	-13	17,071	-0.08%
2023/10/06	1	24.10	0	0.00	24.20	1	16,857	0.01%
2023/10/05	0	24.00	1	24.10	24.00	-1	16,946	-0.01%
2023/10/04	5.1	23.84	0	0.00	23.80	5.1	16,918	0.03%
2023/10/03	25.3	24.10	0	0.00	24.10	25.3	16,657	0.15%
2023/10/02	4	24.25	24	24.20	24.15	-20	16,730	-0.12%
2023/09/28	0.1	24.26	10	24.17	24.25	-9.9	17,234	-0.06%
2023/09/27	0.1	24.20	0	0.00	24.15	0.1	17,375	0.00%
2023/09/26	0.3	24.18	0	0.00	24.15	0.3	17,441	0.00%
2023/09/25	1.2	24.26	0	0.00	24.30	1.2	17,418	0.01%
2023/09/22	3.2	24.06	10	24.15	24.10	-6.8	17,676	-0.04%
2023/09/21	26.3	24.13	5.2	24.10	24.05	21.1	17,755	0.12%
2023/09/20	0	0.00	1	24.40	24.35	-1	17,558	-0.01%
2023/09/19	0.1	24.50	0.2	24.50	24.45	-0.1	17,476	0.00%
2023/09/18	0	0.00	7.3	24.40	24.45	-7.3	17,648	-0.04%
2023/09/15	17	24.54	0	0.00	24.40	17	17,710	0.10%
2023/09/14	0	0.00	16	24.53	24.80	-16	17,220	-0.09%
2023/09/13	0.4	24.30	1.1	24.30	24.30	-0.7	17,044	0.00%
2023/09/12	0.4	24.20	15	24.15	24.25	-14.6	17,281	-0.08%
2023/09/11	32.5	24.15	0	0.00	24.15	32.5	17,201	0.19%
2023/09/08	42	24.25	0	0.00	24.20	42	17,161	0.24%
2023/09/07	21.1	24.30	0	0.00	24.20	21.1	17,201	0.12%
2023/09/06	22.6	24.41	0	0.00	24.35	22.6	17,154	0.13%
2023/09/05	5.4	24.55	0	0.00	24.50	5.4	17,051	0.03%
2023/09/04	0.3	24.67	0	0.00	24.60	0.3	17,088	0.00%
2023/09/01	5	24.60	0	0.00	24.55	5	17,206	0.03%
2023/08/31	25	24.70	0	0.00	24.45	25	17,334	0.14%
2023/08/30	6.4	24.82	5	24.80	24.80	1.4	17,105	0.01%
2023/08/29	1.1	24.56	0	0.00	24.60	1.1	17,267	0.01%
2023/08/28	1.4	24.46	0	0.00	24.50	1.4	17,312	0.01%
2023/08/24	7	24.40	2	24.40	24.40	5	17,935	0.03%
2023/08/23	1.2	24.56	17	24.55	24.55	-15.8	17,763	-0.09%
2023/08/22	17.2	24.73	0	0.00	24.65	17.2	17,798	0.10%
2023/08/21	0	0.00	6	24.85	24.85	-6	17,833	-0.03%
2023/08/18	5	24.75	0	0.00	24.60	5	17,896	0.03%
2023/08/17	3.1	24.52	10	24.40	24.50	-7	17,943	-0.04%
2023/08/16	3	24.62	0	0.00	24.55	3	17,968	0.02%
2023/08/15	1	25.30	7	25.33	25.00	-6	18,074	-0.03%
2023/08/14	1.1	25.46	9	25.45	25.35	-7.9	18,157	-0.04%
2023/08/11	3	25.73	3	25.70	25.70	0	18,303	0.00%
2023/08/10	2	25.70	6.1	25.70	25.85	-4.1	18,654	-0.02%
2023/08/07	10	25.70	6	25.65	25.75	4	18,521	0.02%
2023/08/04	2.1	25.58	0	0.00	25.55	2.1	19,029	0.01%
2023/08/02	0.2	25.70	0	0.00	25.65	0.2	19,034	0.00%
2023/08/01	0.1	25.95	0	0.00	25.95	0.1	18,926	0.00%
2023/07/31	3.2	25.92	0	0.00	25.85	3.2	18,911	0.02%
2023/07/28	0.2	26.00	0	0.00	25.95	0.2	18,840	0.00%
2023/07/27	7.4	25.97	0	0.00	26.00	7.4	19,073	0.04%
2023/07/26	0	0.00	5.8	26.86	26.95	-5.8	18,746	-0.03%
2023/07/25	2.1	26.45	5	26.50	26.55	-2.9	18,198	-0.02%
2023/07/24	0	0.00	3	26.30	26.25	-3	17,976	-0.02%
2023/07/21	4	26.56	0	0.00	26.45	4	17,922	0.02%
2023/07/20	0	0.00	10.7	26.50	26.60	-10.7	17,686	-0.06%
2023/07/19	0.7	26.40	11	26.45	26.45	-10.3	17,536	-0.06%
2023/07/17	4	26.41	10.6	26.49	26.45	-6.6	17,439	-0.04%
2023/07/14	0	0.00	13	26.15	26.30	-13	17,330	-0.08%
2023/07/13	0	0.00	2	26.10	26.00	-2	17,212	-0.01%
2023/07/11	0	0.00	0.1	25.85	25.80	-0.1	17,178	0.00%
2023/07/10	10	25.45	0	0.00	25.45	10	17,133	0.06%
2023/07/07	9	25.46	0	0.00	25.55	9	17,090	0.05%
2023/07/06	4	25.95	0	0.00	25.80	4	17,046	0.02%
2023/07/05	1	26.10	6.1	26.10	26.15	-5.1	16,503	-0.03%
2023/07/04	1	25.95	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0	0.00	5	26.21	26.20	-5	17,050	-0.03%
2023/06/30	0.2	26.15	0	0.00	26.05	0.2	17,383	0.00%
2023/06/29	6.8	25.96	0	0.00	25.95	6.8	17,356	0.04%
2023/06/27	0	0.00	27	26.15	26.20	-27	17,375	-0.16%
2023/06/26	0	0.00	3	26.35	26.35	-3	17,445	-0.02%
2023/06/21	0	0.00	7.1	26.35	26.40	-7.1	17,372	-0.04%
2023/06/20	0	26.25	9	26.23	26.30	-9	17,509	-0.05%
2023/06/19	0	0.00	3	26.22	26.30	-3	17,602	-0.02%
2023/06/16	1	26.20	31	26.40	26.20	-30	17,763	-0.17%
2023/06/15	1	26.15	1	26.15	26.25	0	17,695	0.00%
2023/06/14	2.1	26.25	0	0.00	26.25	2.1	18,005	0.01%
2023/06/13	10	26.15	5	26.35	26.30	5	18,799	0.03%
2023/06/12	53	26.27	0	0.00	26.20	53	18,972	0.28%
2023/06/09	0	0.00	1	26.65	26.50	-1	19,209	-0.01%
2023/06/08	0	0.00	4.1	26.56	26.60	-4.1	19,690	-0.02%
2023/06/07	5	26.65	28	26.60	26.70	-23	20,013	-0.11%
2023/06/06	0	0.00	11	26.63	26.55	-11	20,186	-0.05%
2023/06/05	5.1	26.50	12	26.37	26.35	-6.9	20,288	-0.03%
2023/06/02	0	0.00	14	26.09	26.00	-14	20,283	-0.07%
2023/06/01	0	0.00	2	25.90	25.85	-2	20,341	-0.01%
2023/05/31	0	0.00	4	25.91	25.90	-4	20,433	-0.02%
2023/05/30	0.1	25.95	8	25.91	25.90	-7.9	20,093	-0.04%
2023/05/29	6	25.90	6	25.93	25.80	0	20,295	0.00%
2023/05/25	28	25.90	1	25.90	25.80	27	21,338	0.13%
2023/05/24	0.1	26.00	3	26.03	26.10	-2.9	21,844	-0.01%
2023/05/23	0.1	26.00	12	26.13	26.10	-11.9	24,309	-0.05%
2023/05/22	16.1	26.30	10	26.25	26.20	6.1	24,670	0.02%
2023/05/19	16.1	26.19	20.5	26.21	26.30	-4.4	24,822	-0.02%
2023/05/18	25	26.00	4.4	25.97	26.00	20.6	24,535	0.08%
2023/05/17	0.1	25.60	0	0.00	25.90	0.1	24,518	0.00%
2023/05/16	0	0.00	15.2	25.51	25.70	-15.2	24,504	-0.06%
2023/05/15	0	0.00	2	25.15	25.30	-2	24,649	-0.01%
2023/05/12	1	25.20	0.8	25.30	25.25	0.2	24,732	0.00%
2023/05/11	0	0.00	5	25.50	25.45	-5	24,717	-0.02%
2023/05/10	0	0.00	8.6	25.41	25.50	-8.6	24,967	-0.03%
2023/05/09	0	0.00	3	24.95	25.05	-3	24,612	-0.01%
2023/05/08	20	25.00	3	25.00	24.95	17	24,684	0.07%
2023/05/05	1	24.95	0	0.00	24.95	1	24,564	0.00%
2023/05/04	4.2	24.85	0.8	24.85	24.90	3.4	24,734	0.01%
2023/05/03	1.1	24.76	23	24.76	24.80	-21.9	24,849	-0.09%
2023/05/02	15.1	24.79	0	0.00	24.90	15.1	25,028	0.06%
2023/04/28	0.1	24.90	0	0.00	24.95	0.1	25,602	0.00%
2023/04/27	3.2	24.74	9	24.80	24.80	-5.8	25,915	-0.02%
2023/04/25	6	24.98	4	24.85	24.95	2	26,059	0.01%
2023/04/24	0	0.00	2	24.80	25.00	-2	26,186	-0.01%
2023/04/21	2.2	24.86	0	0.00	24.85	2.2	26,318	0.01%
2023/04/20	0	0.00	4	24.90	24.90	-4	26,408	-0.02%
2023/04/19	1.1	25.07	1.5	25.02	25.05	-0.4	26,893	0.00%
2023/04/18	0	0.00	30	25.15	25.30	-30	26,824	-0.11%
2023/04/17	1	25.20	0	0.00	25.25	1	26,845	0.00%
2023/04/13	2	25.20	0	0.00	25.30	2	26,870	0.01%
2023/04/12	1	25.15	0	0.00	25.30	1	26,846	0.00%
2023/04/11	0	0.00	2	25.25	25.25	-2	26,870	-0.01%
2023/04/10	8.2	24.91	0	0.00	25.00	8.2	26,754	0.03%
2023/04/07	4.1	25.00	0	0.00	25.00	4.1	26,718	0.02%
2023/04/06	60	25.45	25.5	25.46	25.45	34.5	26,524	0.13%
2023/03/31	13	25.20	3.2	25.22	25.30	9.8	25,953	0.04%
2023/03/30	0	0.00	7	24.99	25.00	-7	25,577	-0.03%
2023/03/29	0	0.00	38	24.86	24.90	-38	25,366	-0.15%
2023/03/28	0	0.00	7	24.80	24.80	-7	25,574	-0.03%
2023/03/27	1	24.70	0	0.00	24.70	1	25,631	0.00%
2023/03/23	3	24.35	6	24.50	24.65	-3	25,780	-0.01%
2023/03/22	1	24.25	11	24.31	24.45	-10	25,746	-0.04%
2023/03/21	23.1	23.86	0	0.00	23.95	23.1	25,969	0.09%
2023/03/20	12.4	23.69	0	0.00	23.75	12.4	25,940	0.05%
2023/03/17	108.4	23.61	1	23.70	23.70	107.4	25,820	0.42%	大買/鉅額交易
2023/03/16	26	23.56	10	23.50	23.55	16	25,737	0.06%
2023/03/15	1.2	24.10	0	0.00	24.00	1.2	25,346	0.00%
2023/03/14	3.1	24.07	5	24.15	24.05	-1.9	25,227	-0.01%
2023/03/13	4.4	24.26	0	0.00	24.35	4.4	24,999	0.02%
2023/03/10	23.1	24.61	6	24.56	24.55	17.1	24,830	0.07%
2023/03/09	1.6	24.84	90	24.80	24.85	-88.4	24,730	-0.36%
2023/03/08	10	24.99	5.2	24.95	25.00	4.8	25,046	0.02%
2023/03/07	5.1	24.95	22.6	24.89	25.00	-17.5	25,186	-0.07%
2023/03/06	3.1	24.79	101	24.75	24.85	-97.9	25,275	-0.39%	大賣/
2023/03/03	13.2	24.70	0	0.00	24.65	13.2	25,394	0.05%
2023/03/02	28.2	24.67	3	24.70	24.70	25.2	25,413	0.10%
2023/03/01	15.2	24.76	0	0.00	24.80	15.2	25,464	0.06%
2023/02/24	17	24.92	8.7	24.93	24.95	8.3	25,274	0.03%
2023/02/23	31.1	24.93	12.8	24.95	24.95	18.4	24,712	0.07%
2023/02/22	14	24.81	44	24.74	24.90	-30	24,520	-0.12%
2023/02/21	113.1	24.70	10.2	24.63	24.75	102.9	24,211	0.42%	大買/鉅額交易
2023/02/20	5	25.95	8.1	25.91	26.00	-3.1	22,032	-0.01%
2023/02/17	6	25.36	5	25.43	25.40	1	22,020	0.00%
2023/02/16	8	25.06	0	0.00	25.10	8	22,302	0.04%
2023/02/15	6	25.15	0	0.00	25.05	6	22,859	0.03%
2023/02/14	0.2	25.33	7	25.32	25.25	-6.8	22,744	-0.03%
2023/02/13	3.3	25.09	0	0.00	25.20	3.3	22,744	0.01%
2023/02/10	80	24.70	0	0.00	24.70	80	22,403	0.36%
2023/02/09	21	24.64	0	0.00	24.60	21	22,403	0.09%
2023/02/08	21.1	24.46	0	0.00	24.50	21.1	22,448	0.09%
2023/02/07	39.3	24.50	0	0.00	24.40	39.3	22,204	0.18%
2023/02/06	2.1	24.55	0	0.00	24.50	2.1	22,109	0.01%
2023/02/03	11	24.67	0	0.00	24.70	11	21,991	0.05%
2023/02/02	13	24.62	2	24.65	24.65	11	22,066	0.05%
2023/02/01	5.1	24.59	1	24.65	24.65	4.1	21,983	0.02%
2023/01/30	10.1	24.50	20	24.60	24.90	-9.9	21,892	-0.05%
2023/01/17	1.1	24.17	0.2	24.45	24.15	0.9	21,493	0.00%
2023/01/16	0	0.00	30	24.60	24.45	-30	21,542	-0.14%
2023/01/13	26	24.34	0	0.00	24.25	26	21,747	0.12%
2023/01/12	10	24.25	0	0.00	24.05	10	22,253	0.04%
2023/01/11	1.3	24.32	0	0.00	24.20	1.3	22,618	0.01%
2023/01/10	1	24.35	0	0.00	24.50	1	23,176	0.00%
2023/01/09	4	24.46	3	24.50	24.60	1	23,482	0.00%
2023/01/06	0.1	24.00	1	24.00	23.95	-0.9	23,520	0.00%
2023/01/05	6	23.97	0	0.00	24.00	6	24,293	0.02%
2023/01/04	2.4	23.82	0	0.00	23.80	2.4	24,469	0.01%
2022/12/30	6	24.15	0	0.00	24.05	6	25,089	0.02%
2022/12/29	3	23.90	0	0.00	24.10	3	25,674	0.01%
2022/12/27	0	0.00	0.8	24.30	24.30	-0.8	26,088	0.00%
2022/12/26	3.1	24.10	0	0.00	24.15	3.1	26,483	0.01%
2022/12/23	2	24.08	0	0.00	24.10	2	26,908	0.01%
2022/12/22	1	24.15	0	0.00	24.35	1	27,330	0.00%
2022/12/21	1	24.00	3	24.05	24.10	-2	27,681	-0.01%
2022/12/20	10	23.98	0	0.00	24.00	10	27,990	0.04%
2022/12/16	0.2	24.35	0	0.00	24.25	0.2	28,079	0.00%
2022/12/13	0.1	24.40	0	0.00	24.20	0.1	28,309	0.00%
2022/12/09	22	24.65	0	0.00	24.65	22	28,309	0.08%
2022/12/08	0.7	24.65	0	0.00	24.65	0.7	28,421	0.00%
2022/12/07	0.3	24.37	3	24.45	24.40	-2.7	28,384	-0.01%
2022/12/06	1	24.20	0	0.00	24.20	1	28,176	0.00%
2022/12/02	7.3	24.36	0	24.30	24.15	7.2	28,164	0.03%
2022/12/01	2	24.63	0.1	25.00	24.60	1.9	28,065	0.01%
2022/11/30	0	0.00	3	24.80	24.80	-3	27,907	-0.01%
2022/11/28	7.4	24.03	0	0.00	24.10	7.4	27,285	0.03%
2022/11/25	0	24.00	13	24.02	24.15	-13	27,359	-0.05%
2022/11/24	1.7	24.19	0.5	24.25	24.25	1.2	27,342	0.00%
2022/11/22	0.1	23.70	0	0.00	23.75	0.1	27,186	0.00%
2022/11/21	2.9	23.66	0	0.00	23.75	2.9	27,053	0.01%
2022/11/18	0.1	23.65	0	0.00	23.70	0.1	26,863	0.00%
2022/11/17	1	23.65	0	0.00	23.75	1	26,730	0.00%
2022/11/16	3	23.95	0	0.00	24.00	3	26,587	0.01%
2022/11/15	0	0.00	5	24.10	24.20	-5	26,305	-0.02%
2022/11/14	2	24.00	0	0.00	24.05	2	25,900	0.01%
2022/11/11	10	23.95	51	23.90	24.00	-41	25,449	-0.16%
2022/11/10	0.1	23.30	0	0.00	23.20	0.1	24,852	0.00%
2022/11/09	13	23.40	7	23.40	23.45	6	24,785	0.02%
2022/11/04	3	22.95	0	0.00	23.05	3	24,457	0.01%
2022/11/03	7	23.05	0	0.00	23.05	7	24,429	0.03%
2022/11/02	2	23.20	0	0.00	23.25	2	24,583	0.01%
2022/11/01	100	23.40	5.2	23.36	23.40	94.8	24,560	0.39%
2022/10/31	9	23.41	0.1	23.40	23.20	8.9	24,549	0.04%
2022/10/28	0	0.00	6	23.15	23.15	-6	24,458	-0.02%
2022/10/27	12	23.15	0	0.00	23.10	12	24,668	0.05%
2022/10/26	1	23.30	11.3	23.31	23.20	-10.3	24,592	-0.04%
2022/10/25	2.2	22.59	3	22.75	22.80	-0.8	24,368	0.00%
2022/10/24	15.1	22.90	3	22.80	22.85	12.1	24,346	0.05%
2022/10/21	12.5	23.03	10.1	22.95	22.95	2.5	24,367	0.01%
2022/10/20	7.2	22.16	3	22.55	22.55	4.2	24,420	0.02%
2022/10/19	74.3	22.84	0	0.00	22.50	74.3	24,148	0.31%
2022/10/18	13.3	22.97	8	22.95	23.00	5.3	24,006	0.02%
2022/10/17	13	23.08	2	23.18	23.10	11	23,675	0.05%
2022/10/14	81.6	23.62	0	0.00	23.55	81.6	23,619	0.35%
2022/10/13	9.1	23.83	0	0.00	23.75	9.1	23,349	0.04%
2022/10/12	3	24.65	1	24.20	24.60	2	22,797	0.01%
2022/10/11	5.4	24.57	0	0.00	24.40	5.4	22,867	0.02%
2022/10/07	12	25.26	0	0.00	25.30	12	22,305	0.05%
2022/10/06	2	25.35	0	0.00	25.45	2	22,453	0.01%
2022/10/05	24.7	25.35	0	0.00	25.25	24.7	22,312	0.11%
2022/10/04	7.1	25.45	0	0.00	25.30	7.1	22,603	0.03%
2022/10/03	1	25.30	0	0.00	25.35	1	23,041	0.00%
2022/09/30	6	25.88	0	0.00	25.75	6	22,887	0.03%
2022/09/29	4.3	26.03	0	0.00	26.10	4.3	22,759	0.02%
2022/09/28	16	26.01	1.1	26.16	26.10	14.9	22,658	0.07%
2022/09/27	1.7	26.24	0	0.00	26.15	1.7	22,376	0.01%
2022/09/26	24.2	26.44	0	0.00	26.35	24.2	22,217	0.11%
2022/09/23	53	26.71	5	26.80	26.75	48	22,276	0.22%
2022/09/22	8	26.82	0	0.00	26.80	8	22,245	0.04%
2022/09/21	0.7	27.45	0	0.00	27.30	0.7	21,945	0.00%
2022/09/20	1	27.40	0	0.00	27.40	1	21,898	0.00%
2022/09/19	0.3	27.50	0	0.00	27.40	0.3	21,916	0.00%
2022/09/16	0	0.00	0.3	27.55	27.40	-0.3	21,998	0.00%
2022/09/15	0.7	27.60	0	0.00	27.55	0.7	21,723	0.00%
2022/09/14	2	27.50	0	0.00	27.40	2	21,826	0.01%
2022/09/13	2	27.80	0	0.00	27.75	2	21,825	0.01%
2022/09/12	60.7	27.59	0	0.00	27.75	60.7	21,909	0.28%
2022/09/08	0.3	27.55	0	0.00	27.50	0.3	22,215	0.00%
2022/09/07	12	27.35	0	0.00	27.30	12	22,493	0.05%
2022/09/06	0.1	27.80	1	27.85	27.80	-0.9	22,502	0.00%
2022/09/05	3.4	27.54	10	27.55	27.55	-6.6	22,607	-0.03%
2022/09/02	6	27.60	0	0.00	27.60	6	22,677	0.03%
2022/09/01	15.2	27.67	0	0.00	27.65	15.2	22,680	0.07%
2022/08/31	0.4	27.83	0	0.00	28.20	0.4	22,507	0.00%
2022/08/29	4	27.69	0	0.00	27.70	4	22,262	0.02%
2022/08/26	0	0.00	1	27.85	28.00	-1	22,205	0.00%
2022/08/25	1	27.90	0	0.00	27.80	1	22,389	0.00%
2022/08/24	1.2	27.59	1	27.60	27.65	0.2	22,660	0.00%
2022/08/23	6.4	27.60	0	0.00	27.55	6.4	23,486	0.03%
2022/08/19	9	27.90	0	0.00	28.05	9	23,772	0.04%
2022/08/18	23.7	28.00	0	0.00	28.05	23.7	24,571	0.10%
2022/08/16	0.6	28.30	1	28.25	28.30	-0.4	24,579	0.00%
2022/08/15	16	28.45	0	0.00	28.35	16	24,915	0.06%
2022/08/11	6.3	28.49	1	28.50	28.50	5.3	25,489	0.02%
2022/08/10	44	28.18	0.4	28.25	28.15	43.6	25,919	0.17%
2022/08/09	2	28.05	0	0.00	28.10	2	26,201	0.01%
2022/08/05	109	27.50	0	0.00	27.55	109	26,864	0.41%	大買/鉅額交易
2022/08/04	0	0.00	20	27.20	27.30	-20	27,340	-0.07%
2022/08/03	26	27.05	0.3	27.50	27.20	25.7	27,583	0.09%
2022/08/02	22	27.00	4	27.38	27.35	18	28,013	0.06%
2022/08/01	12	27.30	0	0.00	27.20	12	28,162	0.04%
2022/07/29	11.1	27.34	4	27.25	27.50	7.1	28,435	0.02%
2022/07/28	2	27.45	5	27.40	27.65	-3	28,289	-0.01%
2022/07/27	2	29.30	0	0.00	29.35	2	28,025	0.01%
2022/07/26	18.1	29.32	3	29.25	29.20	15.1	27,904	0.05%
2022/07/25	54	29.35	5	29.00	29.15	49	27,790	0.18%
2022/07/21	4	27.95	1	28.15	28.45	3	27,922	0.01%
2022/07/20	4.2	28.10	13.4	28.16	27.85	-9.2	27,933	-0.03%
2022/07/19	8	27.69	1	27.90	27.85	7	27,927	0.03%
2022/07/14	10	27.45	14	27.40	27.40	-4	27,967	-0.01%
2022/07/13	3	26.90	0.4	27.00	27.10	2.6	27,947	0.01%
2022/07/12	0.6	26.73	3	26.57	26.50	-2.4	28,125	-0.01%
2022/07/11	20.7	27.16	0	0.00	27.05	20.7	27,990	0.07%
2022/07/08	10	28.40	0	0.00	28.30	10	28,352	0.04%
2022/07/07	5	28.25	0	0.00	28.60	5	28,510	0.02%
2022/07/06	8.4	28.84	7	28.75	28.60	1.4	28,719	0.00%
2022/06/30	6	29.25	2	29.10	29.00	4	30,507	0.01%
2022/06/29	0	0.00	53	29.40	29.40	-53	30,565	-0.17%
2022/06/27	16	29.82	3	29.85	29.70	13	30,904	0.04%
2022/06/24	0	0.00	7	29.50	29.65	-7	31,025	-0.02%
2022/06/23	0	0.00	17	29.15	29.40	-17	31,097	-0.05%
2022/06/22	13	29.28	0	0.00	28.95	13	30,976	0.04%
2022/06/17	1	29.00	7	28.95	29.10	-6	30,830	-0.02%
2022/06/14	0	0.00	2	29.30	29.45	-2	30,745	-0.01%
2022/06/13	0	0.00	7	28.90	28.90	-7	30,810	-0.02%
2022/06/09	2	29.00	0	0.00	29.15	2	30,719	0.01%
2022/06/06	3	29.53	0	0.00	29.60	3	31,008	0.01%
2022/06/01	24	30.18	30	29.91	29.80	-6	31,558	-0.02%
2022/05/31	2	29.85	1	29.95	30.60	1	31,353	0.00%
2022/05/30	5	29.95	6	29.90	30.05	-1	30,566	0.00%
2022/05/27	7	29.10	10	29.38	29.40	-3	30,477	-0.01%
2022/05/26	14	28.82	0	0.00	28.80	14	30,519	0.05%
2022/05/25	0	0.00	1	29.70	29.55	-1	30,243	0.00%
2022/05/24	8	29.55	0	0.00	29.45	8	30,635	0.03%
2022/05/20	3	28.90	0	0.00	28.90	3	30,556	0.01%
2022/05/19	4.1	28.74	0	0.00	28.75	4.1	30,358	0.01%
2022/05/18	32	29.42	25	29.01	29.60	7	29,968	0.02%
2022/05/17	38	28.87	0	0.00	28.60	38	29,719	0.13%
2022/05/16	12.4	29.05	3	29.03	29.10	9.4	29,628	0.03%
2022/05/13	6	29.33	11	29.23	29.45	-5	29,513	-0.02%
2022/05/12	18	29.55	11	29.50	29.50	7	29,045	0.02%
2022/05/11	0	0.00	1	30.50	30.65	-1	28,676	0.00%
2022/05/10	16	30.40	13	30.11	30.35	3	28,560	0.01%
2022/05/09	2	31.03	5	30.80	30.70	-3	28,178	-0.01%
2022/05/06	20	31.45	2	31.53	31.80	18	28,159	0.06%
2022/05/05	7	32.20	17	32.17	32.10	-10	28,325	-0.04%
2022/05/04	11	32.45	0.3	32.50	32.40	10.7	28,119	0.04%
2022/05/03	1.1	32.91	2.7	32.90	32.70	-1.6	28,203	-0.01%
2022/04/29	2.5	33.84	2	33.80	33.85	0.5	27,989	0.00%
2022/04/28	5.4	32.79	2	33.05	33.30	3.4	27,975	0.01%
2022/04/27	0	0.00	41	33.15	33.20	-41	27,580	-0.15%
2022/04/26	2	33.45	3	32.97	33.45	-1.1	27,301	0.00%
2022/04/25	13	32.45	19	32.53	32.45	-6	26,959	-0.02%
2022/04/22	8	32.48	7	32.91	33.00	1	26,784	0.00%
2022/04/21	11	32.10	3.3	32.32	32.20	7.7	26,673	0.03%
2022/04/20	2	31.95	0.1	32.05	32.50	1.9	26,892	0.01%
2022/04/19	1	32.15	3	32.10	32.15	-2	26,908	-0.01%
2022/04/18	4	32.04	3.7	32.17	32.20	0.3	26,963	0.00%
2022/04/15	2	33.45	0.6	33.40	33.30	1.4	26,415	0.01%
2022/04/14	7	33.41	121	34.86	33.35	-114	26,342	-0.43%	大賣/鉅額交易
2022/04/13	0	0.00	38.2	35.13	35.25	-38.2	25,645	-0.15%
2022/04/12	0.2	35.10	14	35.04	35.15	-13.8	25,441	-0.05%
2022/04/11	13	35.15	6	35.21	35.35	7	25,024	0.03%
2022/04/08	1.1	34.85	2	34.80	34.85	-0.9	24,284	0.00%
2022/04/07	16	34.30	43	34.40	33.75	-27	23,842	-0.11%
2022/04/06	2	32.90	1.2	33.17	34.05	0.8	22,977	0.00%
2022/04/01	2.5	32.92	0.2	33.05	33.00	2.3	22,610	0.01%
2022/03/31	1	32.85	7	33.10	33.05	-6	22,363	-0.03%
2022/03/30	35	32.94	11.2	32.88	32.85	23.8	22,078	0.11%
2022/03/29	11.4	32.25	5	32.20	32.30	6.4	21,769	0.03%
2022/03/28	3.1	32.07	0	0.00	32.10	3.1	21,517	0.01%
2022/03/25	0	0.00	6	31.70	31.80	-6	21,349	-0.03%
2022/03/24	0.6	31.70	22	31.69	31.80	-21.4	21,255	-0.10%
2022/03/23	7.1	31.59	2.8	31.59	31.70	4.3	21,237	0.02%
2022/03/22	0	0.00	14	31.20	31.40	-14	20,979	-0.07%
2022/03/18	1	31.25	3	31.18	31.05	-2	20,610	-0.01%
2022/03/17	0	0.00	0.8	30.85	30.90	-0.8	20,246	0.00%
2022/03/16	3.3	30.52	7	30.46	30.50	-3.7	19,838	-0.02%
2022/03/15	1	30.10	5	30.00	30.10	-4	19,599	-0.02%
2022/03/14	6	30.00	0	0.00	30.05	6	19,488	0.03%
2022/03/11	0.5	29.95	0	0.00	29.95	0.5	19,522	0.00%
2022/03/10	41	29.85	4	29.63	29.90	37	19,461	0.19%
2022/03/09	8.1	28.97	0	0.00	28.80	8.1	19,237	0.04%
2022/03/08	0	0.00	1	29.20	28.95	-1	19,069	-0.01%
2022/03/07	12.1	29.03	100	29.10	29.20	-87.9	18,755	-0.47%
2022/03/04	7	29.59	0	0.00	29.70	7	18,877	0.04%
2022/03/03	2	29.90	0	0.00	29.95	2	18,961	0.01%
2022/03/02	1	29.80	0	0.00	29.90	1	19,008	0.01%
2022/03/01	1	29.65	0.1	29.90	29.80	0.9	18,859	0.00%
2022/02/25	13	29.32	0	0.00	29.45	13	19,000	0.07%
2022/02/24	3	29.58	0	0.00	29.60	3	18,467	0.02%
2022/02/22	15	29.86	2	29.83	30.00	13	18,132	0.07%
2022/02/21	57	30.15	1	30.10	30.20	56	17,846	0.31%
2022/02/18	0.1	30.55	3	30.53	30.35	-2.9	17,825	-0.02%
2022/02/17	30	30.45	40	30.60	30.50	-10	17,913	-0.06%
2022/02/16	41.5	30.65	0	0.00	30.65	41.5	17,857	0.23%
2022/02/15	10	30.35	8.3	30.30	30.25	1.7	17,736	0.01%
2022/02/14	5.1	30.27	177	30.25	30.35	-171.9	18,057	-0.95%	大賣/鉅額交易
2022/02/11	1	30.00	2	30.30	30.40	-1	18,304	-0.01%
2022/02/10	16	30.22	0	0.00	30.30	16	18,248	0.09%
2022/02/09	1	30.15	35	30.21	30.35	-34	18,159	-0.19%
2022/02/08	1.5	30.05	7	30.08	30.10	-5.5	17,802	-0.03%
2022/02/07	13.9	29.66	1	29.95	29.95	12.9	17,460	0.07%
2022/01/26	1.8	28.94	0	0.00	29.00	1.8	16,923	0.01%
2022/01/25	0.9	28.85	10	28.55	28.85	-9.1	16,852	-0.05%
2022/01/24	1.9	28.69	7	28.47	28.85	-5.1	16,611	-0.03%
2022/01/21	3.9	28.76	2	28.75	28.85	1.9	16,652	0.01%
2022/01/20	20	28.95	3	28.87	28.95	17	16,580	0.10%
2022/01/19	1	29.00	3	29.00	29.00	-2	16,539	-0.01%
2022/01/18	1	29.30	0	0.00	29.20	1	16,580	0.01%
2022/01/17	2	29.10	183.5	29.35	29.20	-181.5	16,515	-1.10%	大賣/鉅額交易
2022/01/14	4	29.58	0.1	29.50	29.50	3.9	16,375	0.02%
2022/01/13	1	29.70	18	29.54	29.90	-17	16,353	-0.10%
2022/01/12	0.2	29.30	24	29.25	29.40	-23.8	16,038	-0.15%
2022/01/11	2	29.15	16	29.17	29.30	-14	15,830	-0.09%
2022/01/10	2	28.90	0	0.00	28.95	2	15,589	0.01%
2022/01/07	0	0.00	6	28.95	28.95	-6	15,599	-0.04%
2022/01/06	0	0.00	28.1	28.40	28.55	-28.1	15,267	-0.18%
2022/01/05	0	0.00	32	28.14	28.20	-32	14,964	-0.21%
2022/01/03	1	28.00	0	0.00	28.00	1	15,109	0.01%
2021/12/30	1	28.00	2	28.10	28.05	-1	15,184	-0.01%
2021/12/29	0	0.00	12	28.08	28.05	-12	15,235	-0.08%
2021/12/28	5	27.95	0	0.00	28.00	5	15,216	0.03%
2021/12/27	1	27.90	0	0.00	27.95	1	15,232	0.01%
2021/12/24	11	27.95	0	0.00	27.95	11	15,526	0.07%
2021/12/23	4.8	27.90	4	27.95	27.90	0.8	15,713	0.01%
2021/12/22	4	27.85	2	27.95	27.90	2	15,935	0.01%
2021/12/21	0	0.00	10.4	27.82	27.95	-10.4	15,970	-0.06%
2021/12/20	1	27.85	5	27.90	27.80	-4	16,105	-0.02%
2021/12/17	3	27.85	2	27.95	28.00	1	16,162	0.01%
2021/12/16	0	0.00	1	27.70	27.85	-1	16,103	-0.01%
2021/12/14	0	0.00	2.3	27.73	27.75	-2.3	17,018	-0.01%
2021/12/10	0	0.00	13	27.90	27.95	-13	16,974	-0.08%
2021/12/09	5	27.90	0	0.00	28.00	5	17,054	0.03%
2021/12/06	3	27.75	1.2	27.90	27.90	1.8	17,161	0.01%
2021/12/03	0	0.00	2	27.80	27.85	-2	17,375	-0.01%
2021/12/01	0	0.00	8	27.19	27.55	-8	17,536	-0.05%
2021/11/30	12.5	27.35	0	0.00	26.95	12.5	17,713	0.07%
2021/11/29	10	27.30	0	0.00	27.20	10	17,555	0.06%
2021/11/26	3	27.57	3.7	27.65	27.60	-0.7	18,159	0.00%
2021/11/24	1	27.90	2	27.95	28.00	-1	20,638	0.00%
2021/11/23	3	27.32	80	27.30	27.40	-77	21,097	-0.36%
2021/11/22	5	27.30	0	0.00	27.50	5	21,440	0.02%
2021/11/19	0	0.00	1.8	27.70	27.65	-1.8	21,606	-0.01%
2021/11/18	6	27.91	3	27.90	27.95	3	22,181	0.01%
2021/11/17	2	27.90	0	0.00	27.95	2	22,368	0.01%
2021/11/15	0	0.00	3.3	27.87	27.95	-3.3	22,819	-0.01%
2021/11/12	0	0.00	33	27.71	27.60	-33	22,868	-0.14%
2021/11/11	0.9	27.60	16	27.67	27.75	-15.1	23,019	-0.07%
2021/11/10	0	0.00	20.6	27.38	27.35	-20.6	22,766	-0.09%
2021/11/08	0	0.00	16	26.81	26.90	-16	22,524	-0.07%
2021/11/05	2	26.68	28	26.71	26.80	-26	22,508	-0.12%
2021/11/04	0.2	26.70	5	26.75	26.70	-4.8	22,650	-0.02%
2021/11/03	0	0.00	1	26.65	26.70	-1	22,821	0.00%
2021/11/01	0.1	26.65	2	26.80	26.65	-1.9	23,062	-0.01%
2021/10/29	1.7	26.44	33.1	26.50	26.55	-31.4	23,108	-0.14%
2021/10/28	1	26.70	0	0.00	26.60	1	22,959	0.00%
2021/10/27	3	26.65	5	26.75	26.75	-2	23,112	-0.01%
2021/10/26	1	26.60	3.3	26.61	26.65	-2.3	23,197	-0.01%
2021/10/25	9.8	26.38	0	0.00	26.35	9.8	23,185	0.04%
2021/10/22	3.1	26.40	1	26.45	26.45	2.1	23,368	0.01%
2021/10/21	0	0.00	4	26.45	26.50	-4	23,477	-0.02%
2021/10/20	1	26.25	7	26.26	26.30	-6	23,426	-0.03%
2021/10/19	0.3	26.25	2.1	26.23	26.25	-1.8	23,572	-0.01%
2021/10/18	1	26.15	5	26.20	26.20	-4	23,748	-0.02%
2021/10/15	1	26.20	2	26.20	26.20	-1	23,849	0.00%
2021/10/14	0	26.10	0	0.00	26.10	0	23,979	0.00%
2021/10/13	0.7	26.15	0	0.00	26.15	0.7	24,116	0.00%
2021/10/12	0.8	26.01	0	0.00	26.15	0.8	24,346	0.00%
2021/10/08	1	26.10	0.4	26.15	26.00	0.6	24,156	0.00%
2021/10/07	0	0.00	1	26.25	26.25	-1	24,320	0.00%
2021/10/06	0	0.00	8	25.98	26.05	-8	24,491	-0.03%
2021/10/05	1	25.85	0	0.00	25.90	1	24,529	0.00%
2021/10/04	1	26.00	1	26.05	26.00	0	24,580	0.00%
2021/10/01	12	26.03	12	26.00	26.10	0	24,614	0.00%
2021/09/30	0.4	26.26	0.2	26.25	26.30	0.2	24,461	0.00%
2021/09/29	3	26.18	11	26.31	26.35	-8	24,349	-0.03%
2021/09/28	0	0.00	10	26.30	26.40	-10	24,262	-0.04%
2021/09/27	0.7	26.50	0	0.00	26.40	0.7	24,322	0.00%
2021/09/24	0.1	26.35	0	0.00	26.30	0.1	24,287	0.00%
2021/09/23	0	0.00	6	26.20	26.25	-6	24,375	-0.02%
2021/09/22	11	25.83	108	25.90	25.90	-97	24,477	-0.40%	大賣/
2021/09/17	3	26.32	0	0.00	26.25	3	24,030	0.01%
2021/09/16	1	26.20	0	0.00	26.35	1	23,797	0.00%
2021/09/15	3	26.33	1	26.30	26.30	2	23,745	0.01%
2021/09/14	2	26.33	1	26.30	26.35	1	23,843	0.00%
2021/09/13	0	0.00	1.1	26.26	26.30	-1.1	23,811	0.00%
2021/09/10	0	0.00	30	26.25	26.30	-30	23,932	-0.13%
2021/09/09	1	26.25	0	0.00	26.25	1	24,207	0.00%
2021/09/08	0	0.00	15	26.18	26.25	-15	24,179	-0.06%
2021/09/07	2	26.05	0	0.00	26.25	2	24,088	0.01%
2021/09/06	1.8	26.30	0	0.00	26.25	1.8	23,993	0.01%
2021/09/03	2	26.23	5	26.25	26.30	-3	23,818	-0.01%
2021/09/02	1	26.05	28	26.10	26.25	-27	23,598	-0.11%
2021/09/01	15	26.07	30	26.10	26.05	-15	23,230	-0.06%
2021/08/31	103.1	26.15	129	26.09	26.60	-25.9	22,507	-0.12%	大買/大賣/
2021/08/30	173	27.80	0	0.00	27.85	173	20,942	0.83%	大買/鉅額交易
2021/08/27	20	27.70	10	27.70	27.70	10	19,846	0.05%
2021/08/25	2	27.30	8.1	27.30	27.35	-6.1	18,798	-0.03%
2021/08/24	0	0.00	3	27.07	27.30	-3	18,566	-0.02%
2021/08/23	9	26.94	0	0.00	26.90	9	17,996	0.05%
2021/08/20	8	26.90	0	0.00	26.85	8	17,928	0.04%
2021/08/19	0	0.00	60	26.87	26.95	-60	18,302	-0.33%
2021/08/18	4	26.90	10	26.90	27.00	-6	17,916	-0.03%
2021/08/17	100	26.80	21	26.80	26.95	79	17,749	0.45%
2021/08/16	2	26.65	1	26.65	26.70	1	17,505	0.01%
2021/08/13	1	26.95	0	0.00	26.95	1	17,345	0.01%
2021/08/12	10	27.00	0.5	27.00	27.00	9.5	17,308	0.05%
2021/08/10	1	26.85	2	26.98	27.00	-1	17,443	-0.01%
2021/08/09	0.1	26.80	0	0.00	26.90	0.1	18,082	0.00%
2021/08/05	6	26.89	0	0.00	26.90	6	18,629	0.03%
2021/08/04	0	0.00	0.5	26.90	26.90	-0.5	20,131	0.00%
2021/08/02	0	0.00	1	26.75	26.90	-1	20,712	0.00%
2021/07/30	3	26.50	0	0.00	26.50	3	20,574	0.01%
2021/07/29	2	26.50	0	0.00	26.60	2	20,545	0.01%
2021/07/28	1	26.40	10	26.40	26.50	-9	20,655	-0.04%
2021/07/27	100	26.50	0	0.00	26.50	100	21,197	0.47%
2021/07/26	2	26.50	3	26.55	26.50	-1	21,430	0.00%
2021/07/23	3.3	26.57	0	0.00	26.60	3.3	21,524	0.02%
2021/07/22	5	26.35	0	0.00	26.45	5	21,421	0.02%
2021/07/21	0.2	26.40	15	26.30	26.35	-14.8	21,320	-0.07%
2021/07/20	2	26.38	3	26.38	26.40	-1	21,381	0.00%
2021/07/19	2.2	26.30	10	26.36	26.40	-7.8	21,433	-0.04%
2021/07/15	0	0.00	3	26.35	26.35	-3	21,674	-0.01%
2021/07/14	0	0.00	6	26.29	26.30	-6	21,797	-0.03%
2021/07/13	5	26.25	1	26.30	26.25	4	21,942	0.02%
2021/07/12	0	0.00	3	26.27	26.25	-3	22,083	-0.01%
2021/07/09	11.3	26.01	4.3	26.15	26.20	7	22,478	0.03%
2021/07/08	1	26.15	0	0.00	26.20	1	22,743	0.00%
2021/07/07	52	26.15	2	26.13	26.15	50	22,891	0.22%
2021/07/06	45	26.19	2	26.18	26.15	43	23,074	0.19%
2021/07/05	12	26.01	2	26.05	26.05	10	23,161	0.04%
2021/07/02	11	26.00	0	0.00	26.00	11	23,201	0.05%
2021/07/01	1	26.05	0	0.00	26.00	1	23,204	0.00%
2021/06/30	3.1	26.20	3.7	26.23	26.30	-0.6	23,240	0.00%
2021/06/29	0	0.00	1.1	26.10	26.15	-1.1	23,187	0.00%
2021/06/28	15	26.20	0	0.00	26.25	15	23,308	0.06%
2021/06/25	0	0.00	3	26.10	26.15	-3	23,499	-0.01%
2021/06/24	3	25.90	2	25.95	25.95	1	23,579	0.00%
2021/06/23	51	25.80	0	0.00	25.90	51	23,683	0.22%
2021/06/22	0	0.00	3.3	25.41	25.40	-3.3	23,735	-0.01%
2021/06/21	11	25.40	1	25.40	25.45	10	23,739	0.04%
2021/06/18	30	25.53	0	0.00	25.50	30	23,754	0.13%
2021/06/16	3	25.65	0	0.00	25.60	3	23,962	0.01%
2021/06/15	12	25.70	1.9	25.73	25.75	10.1	23,927	0.04%
2021/06/11	0	0.00	4	25.80	25.80	-4	24,103	-0.02%
2021/06/10	5	25.75	2	25.85	25.85	3	24,358	0.01%
2021/06/09	1	25.75	9	25.70	25.70	-8	24,614	-0.03%
2021/06/03	25	25.89	0.2	26.00	25.95	24.8	26,131	0.09%
2021/06/02	1.6	25.97	5	26.00	26.00	-3.4	26,310	-0.01%
2021/06/01	1	25.60	0	0.00	25.90	1	26,357	0.00%
2021/05/31	0	0.00	2	25.60	25.55	-2	26,612	-0.01%
2021/05/28	1.2	25.41	0	0.00	25.40	1.2	26,718	0.00%
2021/05/27	4.2	25.35	0	0.00	25.30	4.2	26,841	0.02%
2021/05/26	21	25.48	1	25.50	25.55	20	27,010	0.07%
2021/05/25	22	25.42	0	0.00	25.40	22	27,379	0.08%
2021/05/24	22	25.25	0	0.00	25.25	22	27,482	0.08%
2021/05/21	3	25.43	0	0.00	25.45	3	27,796	0.01%
2021/05/19	1	25.50	1	25.45	25.40	0	27,954	0.00%
2021/05/18	2	25.55	0	0.00	25.60	2	28,091	0.01%
2021/05/17	11	24.96	264	24.88	24.95	-253	28,481	-0.89%	大賣/鉅額交易
2021/05/14	25	25.49	27	25.57	25.55	-2	27,862	-0.01%
2021/05/13	5	25.30	152	25.22	25.35	-147	27,860	-0.53%	大賣/鉅額交易
2021/05/12	36.2	25.50	26	25.97	25.40	10.2	27,438	0.04%
2021/05/11	40	26.23	151	26.50	26.25	-111	26,033	-0.43%	大賣/鉅額交易
2021/05/10	11	26.75	0	0.00	26.80	11	25,839	0.04%
2021/05/07	50	26.65	0	0.00	26.65	50	26,540	0.19%
2021/05/06	3	26.43	3	26.57	26.60	0	26,979	0.00%
2021/05/05	1	26.40	0	0.00	26.30	1	27,096	0.00%
2021/05/04	23.7	26.36	9	26.23	26.25	14.7	27,266	0.05%
2021/05/03	4	26.68	7	26.60	26.60	-3	26,904	-0.01%
2021/04/29	8	26.85	0.8	26.85	26.95	7.2	27,035	0.03%
2021/04/27	1	26.85	0	0.00	27.00	1	27,701	0.00%
2021/04/26	0	0.00	1.1	27.00	27.00	-1.1	27,763	0.00%
2021/04/23	1	26.70	1	26.55	26.80	0	27,879	0.00%
2021/04/22	15.2	26.85	2	26.88	26.85	13.2	27,868	0.05%
2021/04/21	46.2	27.06	3.8	27.05	27.00	42.4	27,647	0.15%
2021/04/20	11	27.10	1	27.20	27.20	10	27,540	0.04%
2021/04/19	2	27.15	7.1	27.06	27.25	-5.1	27,496	-0.02%
2021/04/16	11	26.88	28.4	26.84	26.95	-17.4	27,294	-0.06%
2021/04/15	2	26.80	3	26.87	26.90	-1	27,286	0.00%
2021/04/14	0.8	26.35	10	26.31	26.35	-9.2	26,924	-0.03%
2021/04/13	8	26.25	20	26.22	26.25	-12	26,728	-0.04%
2021/04/12	150	26.15	6	26.15	26.20	144	26,557	0.54%	大買/鉅額交易
2021/04/09	0	0.00	2	26.15	26.15	-2	26,466	-0.01%
2021/04/08	4	26.10	2.9	26.12	26.20	1.1	26,487	0.00%
2021/04/07	2	26.15	5	26.15	26.15	-3	26,720	-0.01%
2021/04/06	1	26.10	5	26.15	26.10	-4	26,731	-0.01%
2021/04/01	0.6	26.15	2	26.10	26.10	-1.4	26,703	-0.01%
2021/03/31	15	26.10	1	26.10	26.10	14	26,666	0.05%
2021/03/30	6	26.10	2	26.15	26.20	4	26,416	0.02%
2021/03/29	0	0.00	2	26.20	26.20	-2	26,210	-0.01%
2021/03/26	2.1	26.10	2	26.10	26.20	0.1	26,057	0.00%
2021/03/25	0.4	26.05	15	26.03	26.05	-14.6	25,970	-0.06%
2021/03/24	40.1	26.00	101	25.95	26.00	-60.9	25,933	-0.23%	大賣/
2021/03/23	6.1	25.95	13	25.93	25.90	-6.9	26,008	-0.03%
2021/03/22	4	25.95	1	26.00	25.95	3	25,951	0.01%
2021/03/19	3	25.90	0	0.00	26.05	3	26,046	0.01%
2021/03/18	4	26.11	6.2	26.12	26.10	-2.2	25,737	-0.01%
2021/03/17	4	26.10	2	26.15	26.00	2	25,731	0.01%
2021/03/16	3	26.10	2	26.15	26.20	1	25,656	0.00%
2021/03/15	85	26.06	5	25.95	26.10	80	25,622	0.31%
2021/03/12	5	25.88	5	25.89	25.95	0	25,843	0.00%
2021/03/11	35	25.98	77	26.10	25.90	-42	25,925	-0.16%
2021/03/10	6.2	25.94	10	25.90	26.00	-3.8	25,775	-0.01%
2021/03/09	122	25.65	12	25.65	25.70	110	25,339	0.43%	大買/鉅額交易
2021/03/08	100	25.23	1.2	25.26	25.15	98.8	25,064	0.39%
2021/03/05	1.6	25.01	1	25.25	25.05	0.6	25,058	0.00%
2021/03/04	38	25.05	0	0.00	25.10	38	25,593	0.15%
2021/03/02	100	25.30	0	0.00	25.15	100	25,283	0.40%
2021/02/26	8.1	25.28	14.1	25.37	25.25	-6	25,295	-0.02%
2021/02/25	0	0.00	7	25.61	25.75	-7	24,685	-0.03%
2021/02/24	72.1	25.40	4	25.45	25.35	68.1	24,484	0.28%
2021/02/23	190.1	25.22	51	25.10	25.25	139.1	24,729	0.56%	大買/鉅額交易
2021/02/22	2	24.85	0	0.00	24.85	2	24,809	0.01%
2021/02/19	4	24.83	0	0.00	24.90	4	25,091	0.02%
2021/02/18	4.6	24.96	11	24.95	24.90	-6.4	25,108	-0.03%
2021/02/17	10.2	24.80	25.1	24.66	24.70	-14.9	25,169	-0.06%
2021/02/05	2	24.00	5.8	24.11	24.10	-3.8	24,668	-0.02%
2021/02/03	17	24.01	0	0.00	23.95	17	25,528	0.07%
2021/02/02	32	23.95	1	24.15	24.10	31	25,657	0.12%
2021/02/01	10	23.81	21	23.69	23.90	-11	25,792	-0.04%
2021/01/29	59.2	23.86	202	23.83	23.60	-142.8	25,749	-0.55%	大賣/鉅額交易
2021/01/28	18	24.03	13	24.00	24.00	5	24,919	0.02%
2021/01/27	0	0.00	7	24.20	24.20	-7	24,495	-0.03%
2021/01/26	10.1	24.15	0.6	24.35	24.10	9.5	24,330	0.04%
2021/01/25	50	24.15	8	24.20	24.25	42	24,011	0.17%
2021/01/22	8	24.33	10	24.30	24.30	-2	24,061	-0.01%
2021/01/21	4.2	24.53	5	24.50	24.50	-0.8	23,998	0.00%
2021/01/20	13.1	24.64	180	24.63	24.55	-166.9	23,734	-0.70%	大賣/鉅額交易
2021/01/19	6.2	24.93	0	0.00	24.90	6.2	23,204	0.03%
2021/01/18	3	24.90	9	24.86	24.90	-6	23,246	-0.03%
2021/01/15	3.2	25.09	0	0.00	25.00	3.2	23,093	0.01%
2021/01/14	1	25.15	0	0.00	25.20	1	23,056	0.00%
2021/01/13	0	0.00	3.2	25.25	25.30	-3.2	23,141	-0.01%
2021/01/12	1	25.25	23	25.21	25.30	-22	23,295	-0.09%
2021/01/11	0	0.00	15	25.40	25.50	-15	23,462	-0.06%
2021/01/08	17.2	25.37	2.2	25.41	25.50	15	23,573	0.06%
2021/01/07	0	0.00	8	25.20	25.20	-8	23,465	-0.03%
2021/01/06	5.1	25.20	4	25.10	25.20	1.1	23,392	0.00%
2021/01/05	0.3	25.35	1	25.20	25.30	-0.7	23,250	0.00%
2021/01/04	2	25.40	11	25.40	25.35	-9	23,389	-0.04%
2020/12/31	2	25.45	41.2	25.70	25.55	-39.2	23,478	-0.17%
2020/12/30	23	25.45	5	25.46	25.70	18	23,358	0.08%
2020/12/29	12	24.96	7.2	24.95	25.00	4.8	23,076	0.02%
2020/12/28	3.4	24.96	0.6	25.00	24.95	2.7	23,218	0.01%
2020/12/25	12	25.00	0.2	25.00	25.00	11.8	23,198	0.05%
2020/12/24	0.2	25.10	1.1	24.95	24.95	-0.9	23,221	0.00%
2020/12/23	2	24.98	1	24.95	24.95	1	23,360	0.00%
2020/12/22	1.2	25.15	0	0.00	25.00	1.2	23,614	0.01%
2020/12/21	5	25.05	0.1	25.35	25.30	4.9	24,413	0.02%
2020/12/18	0.2	25.28	1	25.35	25.15	-0.8	24,630	0.00%
2020/12/17	0	0.00	1	25.35	25.30	-1	25,044	0.00%
2020/12/16	0	0.00	3	25.10	25.25	-3	25,276	-0.01%
2020/12/15	14	24.88	0	0.00	24.85	14	25,416	0.06%
2020/12/14	7	25.00	1	25.05	25.00	6	25,176	0.02%
2020/12/11	13.1	25.15	4	25.09	25.10	9.1	25,001	0.04%
2020/12/10	1.1	25.10	20.1	25.05	25.00	-19	24,867	-0.08%
2020/12/09	4.1	25.03	1	25.00	25.10	3.1	24,773	0.01%
2020/12/08	51.3	24.99	31.5	24.96	25.05	19.8	24,550	0.08%
2020/12/07	7	25.21	0	0.00	25.15	7	24,111	0.03%
2020/12/04	2	25.30	37	25.35	25.40	-35	24,198	-0.14%
2020/12/03	9.8	25.26	1	25.15	25.25	8.8	24,136	0.04%
2020/12/02	3	25.15	1	25.20	25.30	2	24,269	0.01%
2020/12/01	6	25.20	1	25.30	25.30	5	24,275	0.02%
2020/11/30	5.1	25.30	156	25.38	25.15	-150.9	24,224	-0.62%	大賣/鉅額交易
2020/11/27	37	25.45	0	0.00	25.45	37	24,017	0.15%
2020/11/26	0	0.00	2	25.45	25.55	-2	24,056	-0.01%
2020/11/25	5	25.45	1	25.70	25.40	4	24,236	0.02%
2020/11/23	1.1	25.51	1	25.60	25.60	0.1	23,973	0.00%
2020/11/20	23.6	25.42	0	0.00	25.35	23.6	23,919	0.10%
2020/11/19	7	25.50	0	0.00	25.65	7	23,463	0.03%
2020/11/18	15.8	25.86	0	0.00	25.85	15.8	23,071	0.07%
2020/11/17	3.9	26.01	1	25.95	26.10	2.9	22,736	0.01%
2020/11/16	6	26.05	0	0.00	26.15	6	23,108	0.03%
2020/11/13	0	0.00	2	26.10	26.10	-2	23,188	-0.01%
2020/11/12	17.8	26.15	0	0.00	26.15	17.8	23,264	0.08%
2020/11/11	3	26.15	2	26.00	26.50	1	23,204	0.00%
2020/11/10	58.1	25.75	25	25.76	25.80	33.1	22,260	0.15%
2020/11/09	3	25.20	20	25.40	25.45	-17	21,970	-0.08%
2020/11/06	0	0.00	14.2	25.19	25.30	-14.2	21,709	-0.07%
2020/11/05	0.9	25.01	0	0.00	25.05	0.9	21,637	0.00%
2020/11/04	20	24.95	0	0.00	24.85	20	21,638	0.09%
2020/11/03	1.8	24.80	3	24.80	24.90	-1.2	21,556	-0.01%
2020/11/02	2	24.35	65	24.35	24.60	-63	21,661	-0.29%
2020/10/30	35.6	24.27	5	24.35	24.30	30.6	21,827	0.14%
2020/10/29	12	24.38	0.9	24.55	24.35	11.1	21,638	0.05%
2020/10/28	11.1	24.66	3	24.62	24.70	8.1	21,705	0.04%
2020/10/27	6.2	24.76	0	0.00	24.75	6.2	21,812	0.03%
2020/10/26	12	24.83	0.2	25.00	24.95	11.9	22,009	0.05%
2020/10/23	1	24.80	0	0.00	24.75	1	22,506	0.00%
2020/10/22	10	24.58	0	0.00	24.80	10	25,008	0.04%
2020/10/21	20	24.53	0.4	24.60	24.50	19.6	26,046	0.08%
2020/10/20	1	24.50	16	24.60	24.70	-15	26,460	-0.06%
2020/10/19	54	24.80	0	0.00	24.75	54	26,540	0.20%
2020/10/16	18.2	24.95	0	0.00	24.90	18.2	26,756	0.07%
2020/10/15	17	24.99	5	25.00	25.05	12	26,830	0.04%
2020/10/14	64	25.10	0	0.00	25.15	64	26,846	0.24%
2020/10/13	12	25.13	0	0.00	25.15	12	27,029	0.04%
2020/10/12	1	25.15	8	25.27	25.35	-7	27,217	-0.03%
2020/10/08	8.6	25.33	1	25.40	25.35	7.6	27,219	0.03%
2020/10/07	1	25.70	0	0.00	25.60	1	27,207	0.00%
2020/10/06	2	25.75	0	0.00	25.75	2	27,617	0.01%
2020/10/05	3	25.45	1	25.50	25.45	2	27,813	0.01%
2020/09/30	12	25.61	0	0.00	25.60	12	27,790	0.04%
2020/09/29	2	25.95	177	25.90	25.80	-175	27,958	-0.63%	大賣/鉅額交易
2020/09/28	198.8	25.70	0	0.00	25.90	198.8	28,192	0.71%	大買/鉅額交易
2020/09/25	3.3	25.40	15	25.36	25.30	-11.7	28,384	-0.04%
2020/09/24	46	24.99	2	24.93	24.90	44	28,287	0.16%
2020/09/23	10	25.55	12.1	25.51	25.55	-2.1	27,546	-0.01%
2020/09/22	31.5	25.61	2	25.70	25.60	29.5	27,331	0.11%
2020/09/21	19	26.09	0	0.00	26.05	19	27,043	0.07%
2020/09/18	14	26.49	2	26.53	26.40	12	26,918	0.04%
2020/09/17	3	26.50	49	26.50	26.60	-46	26,755	-0.17%
2020/09/16	6.1	26.61	1.1	26.65	26.70	5	26,831	0.02%
2020/09/15	0	0.00	0.2	26.65	26.60	-0.2	26,935	0.00%
2020/09/14	161.7	26.57	3	26.60	26.60	158.7	27,256	0.58%	大買/鉅額交易
2020/09/11	5	26.60	0	0.00	26.70	5	27,304	0.02%
2020/09/10	1	26.56	0.1	26.75	26.70	1	27,557	0.00%
2020/09/09	2	26.35	14.8	26.40	26.60	-12.8	27,873	-0.05%
2020/09/08	0.2	26.70	0.4	26.70	26.60	-0.2	27,947	0.00%
2020/09/07	30.2	26.64	2	26.55	26.70	28.2	28,718	0.10%
2020/09/04	5.5	26.69	6	26.73	26.65	-0.5	29,062	0.00%
2020/09/03	13.5	26.85	0	0.00	26.85	13.5	29,103	0.05%
2020/09/02	38.6	26.87	13	26.98	26.90	25.6	29,261	0.09%
2020/09/01	8	27.03	0	0.00	27.20	8	29,059	0.03%
2020/08/28	1.1	27.16	4	27.15	27.20	-2.9	29,474	-0.01%
2020/08/27	1.1	27.30	5.1	27.25	27.20	-4	29,939	-0.01%
2020/08/26	30	27.30	22	27.30	27.35	8	30,396	0.03%
2020/08/25	0	0.00	2	27.25	27.25	-2	30,506	-0.01%
2020/08/24	3	27.12	3	27.10	27.05	0	31,756	0.00%
2020/08/21	0	0.00	140	27.25	27.40	-140	32,195	-0.43%	大賣/鉅額交易
2020/08/20	73	27.04	1	27.00	27.05	72	32,276	0.22%
2020/08/19	79	27.74	122	27.75	27.55	-43	32,031	-0.13%	大賣/
2020/08/18	0	0.00	1	27.50	27.50	-1	31,835	0.00%
2020/08/14	1	26.90	12	26.90	26.95	-11	32,209	-0.03%
2020/08/13	0	0.00	5	27.00	27.00	-5	32,374	-0.02%
2020/08/12	0.6	27.00	2	26.90	26.85	-1.4	32,598	0.00%
2020/08/11	1	26.85	7	26.96	26.85	-6	32,816	-0.02%
2020/08/10	3	26.85	0	0.00	26.85	3	32,858	0.01%
2020/08/07	1	26.95	20	26.90	26.90	-19	32,913	-0.06%
2020/08/06	31.3	26.90	0	0.00	27.00	31.3	33,007	0.09%
2020/08/05	17	26.96	0	0.00	26.90	17	33,092	0.05%
2020/08/04	0	0.00	19	27.00	27.10	-19	33,189	-0.06%
2020/08/03	22	26.87	7	26.81	26.80	15	33,177	0.05%
2020/07/31	1	27.10	48	27.17	27.10	-47	32,897	-0.14%
2020/07/30	5	27.17	100.6	27.09	27.25	-95.6	32,868	-0.29%
2020/07/29	3	27.37	34.1	27.58	27.20	-31.1	32,705	-0.10%
2020/07/28	120	26.50	43	26.76	26.95	77	32,413	0.24%	大買/
2020/07/27	118.4	28.91	14	28.96	28.95	104.4	30,383	0.34%	大買/鉅額交易
2020/07/24	77	28.95	0	0.00	28.95	77	29,551	0.26%
2020/07/23	38	29.10	5	29.05	29.10	33	29,042	0.11%
2020/07/22	3.8	29.20	0	0.00	29.20	3.8	28,988	0.01%
2020/07/21	0	0.00	234	29.29	29.25	-234	28,612	-0.82%	大賣/鉅額交易
2020/07/20	0.3	29.30	0.1	29.30	29.25	0.2	28,624	0.00%
2020/07/17	1	29.15	0	0.00	29.15	1	28,770	0.00%
2020/07/16	7	28.90	2	28.98	28.95	5	29,162	0.02%
2020/07/15	7	28.90	1.4	28.83	28.85	5.6	29,174	0.02%
2020/07/14	7	28.85	2	28.85	28.80	5	29,484	0.02%
2020/07/13	0	0.00	33	28.57	28.80	-33	29,705	-0.11%
2020/07/10	18	28.22	2.7	28.28	28.30	15.3	29,897	0.05%
2020/07/09	7	28.49	0	0.00	28.30	7	30,300	0.02%
2020/07/08	0.2	28.45	1	28.40	28.45	-0.8	30,544	0.00%
2020/07/07	2	28.30	3	28.27	28.30	-1	30,728	0.00%
2020/07/06	3	28.35	26	28.35	28.40	-23	31,080	-0.07%
2020/07/03	20.1	28.15	0	0.00	28.10	20.1	31,273	0.06%
2020/07/02	1	28.05	0	0.00	28.05	1	31,621	0.00%
2020/07/01	1.3	27.97	10	28.00	28.00	-8.7	32,269	-0.03%
2020/06/30	3	27.85	1	27.75	27.80	2	32,596	0.01%
2020/06/29	4	27.71	1	27.75	27.80	3	32,870	0.01%
2020/06/24	0.1	28.00	15	28.00	27.95	-14.9	33,276	-0.04%
2020/06/23	3	27.95	1	27.95	27.95	2	34,143	0.01%
2020/06/22	5.2	27.76	0	0.00	27.80	5.2	34,936	0.01%
2020/06/19	11	27.90	1	27.95	27.80	10	36,670	0.03%
2020/06/18	5	28.00	10	27.95	28.00	-5	37,548	-0.01%
2020/06/17	6	28.00	1	28.15	28.05	5	38,448	0.01%
2020/06/16	0.1	28.15	10	28.15	28.05	-9.9	41,134	-0.02%
2020/06/15	39	27.71	4	27.75	27.50	35	44,287	0.08%
2020/06/12	8.2	27.33	2	27.70	27.65	6.2	46,443	0.01%
2020/06/11	12	28.23	7	28.37	28.00	5	48,087	0.01%
2020/06/10	40.3	28.25	0	0.00	28.35	40.3	48,827	0.08%
2020/06/09	2	28.15	0	0.00	28.20	2	50,493	0.00%
2020/06/08	95.9	28.10	11	28.10	28.10	84.9	52,153	0.16%
2020/06/04	8	27.98	12	28.00	28.10	-4	52,914	-0.01%
2020/06/03	67	28.13	7	28.01	28.20	60	53,442	0.11%
2020/06/02	61.1	27.58	0	0.00	27.55	61.1	53,144	0.12%
2020/06/01	0.2	27.15	30	27.05	27.05	-29.8	52,883	-0.06%
2020/05/29	12	26.77	0	0.00	26.65	12	52,809	0.02%
2020/05/28	7	26.89	0	0.00	26.80	7	51,720	0.01%
2020/05/27	33	26.95	0	0.00	26.95	33	51,943	0.06%
2020/05/26	2	27.00	1	26.90	26.90	1	52,311	0.00%
2020/05/25	3	26.85	0	0.00	26.85	3	52,400	0.01%
2020/05/22	16.1	26.82	0	0.00	26.75	16.1	52,542	0.03%
2020/05/21	1.2	27.02	0	0.00	27.00	1.2	52,286	0.00%
2020/05/20	2	27.05	10	27.10	27.00	-8	52,172	-0.02%
2020/05/19	0.5	27.00	2	27.05	26.90	-1.5	52,337	0.00%
2020/05/15	7	26.91	0	0.00	26.95	7	52,388	0.01%
2020/05/14	11	26.99	8	27.01	26.90	3	52,322	0.01%
2020/05/13	6.2	26.86	10	27.10	27.15	-3.8	52,245	-0.01%
2020/05/12	10	26.91	0	0.00	26.85	10	52,304	0.02%
2020/05/11	1	27.10	6	27.10	27.05	-5	52,086	-0.01%
2020/05/08	0	0.00	2	26.80	26.85	-2	51,777	0.00%
2020/05/07	4	26.95	0	0.00	26.80	4	51,779	0.01%
2020/05/06	18	26.77	0	0.00	26.85	18	51,838	0.03%
2020/05/05	13	26.92	4	27.05	26.85	9	51,890	0.02%
2020/05/04	31	26.84	5	26.85	26.80	26	52,065	0.05%
2020/04/30	10	27.18	11.1	27.16	27.30	-1.1	51,954	0.00%
2020/04/29	102.1	26.80	20.7	26.80	26.75	81.4	51,951	0.16%	大買/
2020/04/28	13	26.30	5	26.25	26.40	8	52,197	0.02%
2020/04/27	13	26.11	7	26.06	26.20	6	53,523	0.01%
2020/04/24	0	0.00	1	25.55	25.70	-1	53,499	0.00%
2020/04/23	16	25.45	16	25.61	25.50	0	53,577	0.00%
2020/04/22	11.1	25.38	17	25.18	25.35	-5.9	53,322	-0.01%
2020/04/21	32.3	25.74	40	25.55	25.60	-7.7	53,060	-0.01%
2020/04/20	51	26.05	0	0.00	26.20	51	52,741	0.10%
2020/04/17	30	26.25	30	26.61	26.30	0	52,728	0.00%
2020/04/16	1.1	26.40	3.5	26.40	26.40	-2.4	52,423	0.00%
2020/04/15	11.6	26.45	38	26.58	26.65	-26.4	52,003	-0.05%
2020/04/14	65	26.12	8	25.98	26.05	57	51,453	0.11%
2020/04/13	16	25.55	1	25.70	25.50	15	50,789	0.03%
2020/04/10	17	25.59	2	25.83	25.85	15	50,395	0.03%
2020/04/09	277	25.29	11	25.37	25.50	266	50,027	0.53%	大買/鉅額交易
2020/04/08	51	24.87	232	24.56	25.00	-181	49,387	-0.37%	大賣/鉅額交易
2020/04/07	223	24.46	21	24.45	24.60	202	48,829	0.41%	大買/鉅額交易
2020/04/06	39	24.13	0	0.00	24.25	39	48,303	0.08%
2020/04/01	3	24.17	13	24.40	24.25	-10	47,488	-0.02%
2020/03/31	29	24.17	21	24.43	24.25	8	47,045	0.02%
2020/03/30	66	23.78	0	0.00	24.10	66	46,440	0.14%
2020/03/27	82	24.41	16	24.49	24.20	66	45,793	0.14%
2020/03/26	3	23.98	30	23.74	24.10	-27	44,854	-0.06%
2020/03/25	10	24.17	69	24.22	24.20	-59	44,137	-0.13%
2020/03/24	18	22.88	39	22.73	22.55	-21	42,342	-0.05%
2020/03/23	31	20.84	33	21.34	21.20	-2	41,251	0.00%
2020/03/20	120	21.46	45	21.43	22.00	75	40,385	0.19%	大買/
2020/03/19	109	20.24	442.7	20.19	20.00	-333.7	37,521	-0.89%	大買/大賣/鉅額交易
2020/03/18	48.6	22.70	78.4	22.43	22.20	-29.7	34,172	-0.09%
2020/03/17	275	23.84	58	23.82	23.55	217	31,722	0.68%	大買/鉅額交易
2020/03/16	23	25.64	327.2	25.86	25.20	-304.2	29,142	-1.04%	大賣/鉅額交易
2020/03/13	179	25.61	227.6	25.82	26.50	-48.6	27,814	-0.17%	大買/大賣/
2020/03/12	44	27.16	12	27.32	27.05	32	25,814	0.12%
2020/03/11	17	28.05	4	28.10	27.80	13	23,779	0.05%
2020/03/10	36	27.75	2.2	27.72	28.00	33.8	23,290	0.15%
2020/03/09	58	28.31	0	0.00	28.15	58	22,550	0.26%
2020/03/06	1	29.10	0	0.00	29.10	1	21,517	0.00%
2020/03/05	0	0.00	31	29.28	29.50	-31	21,338	-0.15%
2020/03/04	1	28.75	0	0.00	29.00	1	21,176	0.00%
2020/03/03	2	28.85	0	0.00	28.80	2	20,984	0.01%
2020/03/02	11	28.69	172	28.61	28.65	-161	20,932	-0.77%	大賣/鉅額交易
2020/02/27	7	29.00	1.5	29.20	29.05	5.5	20,703	0.03%
2020/02/26	6	29.32	2	29.35	29.30	4	20,238	0.02%
2020/02/25	4	29.25	2	29.38	29.55	2	19,898	0.01%
2020/02/24	6	29.59	2	29.55	29.50	4	19,823	0.02%
2020/02/21	157	30.00	5	30.00	29.85	152	19,619	0.77%	大買/鉅額交易
2020/02/20	7	30.09	5	30.10	30.00	2	19,522	0.01%
2020/02/19	1	29.70	16.8	29.78	29.85	-15.8	19,144	-0.08%
2020/02/18	112	29.00	1.4	29.08	29.10	110.6	18,671	0.59%	大買/鉅額交易
2020/02/17	7	28.84	10	28.85	29.00	-3	18,647	-0.02%
2020/02/14	122	29.00	0.1	29.05	28.90	121.9	18,642	0.65%	大買/鉅額交易
2020/02/13	5.1	29.04	5	29.00	29.00	0.1	18,620	0.00%
2020/02/12	110	28.80	0	28.85	28.75	110	18,683	0.59%	大買/鉅額交易
2020/02/11	1	28.70	0	0.00	28.75	1	18,687	0.01%
2020/02/10	3	28.55	27	28.46	28.70	-24	18,861	-0.13%
2020/02/07	2.2	28.76	0	0.00	28.70	2.2	18,737	0.01%
2020/02/06	0	0.00	2.2	29.01	29.10	-2.2	18,665	-0.01%
2020/02/05	16	28.76	1	28.80	28.85	15	18,499	0.08%
2020/02/04	12	28.48	144.3	28.50	28.65	-132.3	18,357	-0.72%	大賣/鉅額交易
2020/02/03	11	27.62	14	27.84	28.05	-3	18,545	-0.02%
2020/01/31	10	28.26	10	28.30	28.10	0	18,420	0.00%
2020/01/30	45.2	28.33	88.6	28.17	28.10	-43.4	17,785	-0.24%
2020/01/20	3	29.25	0.4	29.35	29.30	2.6	16,237	0.02%
2020/01/17	1	28.85	0.1	29.00	29.00	0.9	15,991	0.01%
2020/01/16	0	0.00	1	28.80	28.85	-1	15,868	-0.01%
2020/01/15	5	28.62	0	0.00	28.60	5	15,794	0.03%
2020/01/14	7	28.65	6	28.70	28.65	1	15,721	0.01%
2020/01/13	0	0.00	7	28.29	28.55	-7	15,440	-0.05%
2020/01/10	0	0.00	11.6	28.08	28.10	-11.6	15,239	-0.08%
2020/01/09	0	0.00	7	27.88	27.90	-7	15,069	-0.05%
2020/01/08	1	27.70	11	27.75	27.70	-10	15,230	-0.07%
2020/01/07	4	27.70	2	27.70	27.80	2	15,216	0.01%
2020/01/06	3	27.82	0	0.00	27.80	3	15,294	0.02%
2020/01/03	0.9	28.00	0	0.00	28.00	0.9	15,410	0.01%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/30	10	27.95	0	0.00	28.00	10	15,516	0.06%
2019/12/27	3	27.90	0	0.00	27.95	3	15,529	0.02%
2019/12/26	0.4	27.90	7	27.90	27.85	-6.6	15,592	-0.04%
2019/12/25	0	0.00	0.1	27.95	27.90	-0.1	15,758	0.00%
2019/12/23	0	0.00	3	27.83	27.90	-3	15,950	-0.02%
2019/12/20	0	0.00	1	27.75	27.75	-1	15,979	-0.01%
2019/12/19	2	27.70	1	27.75	27.75	1	15,914	0.01%
2019/12/18	2	27.70	0	0.00	27.85	2	15,907	0.01%
2019/12/17	0	0.00	2	27.65	27.75	-2	16,078	-0.01%
2019/12/13	1	27.55	2	27.50	27.55	-1	16,073	-0.01%
2019/12/12	1	27.40	0	0.00	27.40	1	16,057	0.01%
2019/12/09	0	0.00	10	27.20	27.25	-10	16,537	-0.06%
2019/12/06	7.7	27.20	0	0.00	27.15	7.7	17,030	0.05%
2019/12/05	7	27.29	2	27.25	27.15	5	17,289	0.03%
2019/12/04	3	27.12	0	0.00	27.25	3	17,203	0.02%
2019/12/02	1	27.00	0	0.00	27.25	1	17,201	0.01%
2019/11/29	7	27.06	0	0.00	27.05	7	17,281	0.04%
2019/11/28	2	27.20	0	0.00	27.15	2	17,242	0.01%
2019/11/27	2	27.18	0.4	27.35	27.30	1.6	17,356	0.01%
2019/11/26	0	27.30	3	27.30	27.20	-3	17,278	-0.02%
2019/11/25	7	27.23	30	27.15	27.15	-23	16,797	-0.14%
2019/11/21	19	27.24	0	0.00	27.35	19	16,943	0.11%
2019/11/20	6.1	27.42	0	0.00	27.55	6.1	16,831	0.04%
2019/11/19	1	27.55	0	0.00	27.65	1	16,890	0.01%
2019/11/18	1	27.35	0	0.00	27.50	1	16,975	0.01%
2019/11/14	3	27.05	0	0.00	27.05	3	17,235	0.02%
2019/11/13	2	27.20	1	27.20	27.15	1	17,353	0.01%
2019/11/12	4.1	27.25	0.1	27.35	27.25	4	17,339	0.02%
2019/11/11	7	27.29	4	27.33	27.30	3	17,327	0.02%
2019/11/08	1	27.60	0	0.00	27.60	1	17,195	0.01%
2019/11/07	15.1	27.63	0	0.00	27.60	15.1	17,273	0.09%
2019/11/06	1	27.80	0	0.00	27.95	1	17,197	0.01%
2019/11/05	0.1	27.90	0.1	27.90	27.90	0	17,289	0.00%
2019/11/01	1	27.25	3	27.50	27.50	-2	17,925	-0.01%
2019/10/31	16	27.79	12	27.67	27.55	4	18,214	0.02%
2019/10/30	0	0.00	2	27.45	27.40	-2	18,214	-0.01%
2019/10/29	0	0.00	2	26.90	26.90	-2	18,010	-0.01%
2019/10/28	0	0.00	5.4	26.75	26.80	-5.4	18,203	-0.03%
2019/10/24	0	0.00	7.1	26.52	26.70	-7.1	19,125	-0.04%
2019/10/23	2	26.40	3.2	26.37	26.35	-1.2	20,671	-0.01%
2019/10/22	0	0.00	13	26.45	26.55	-13	21,359	-0.06%
2019/10/21	3	26.32	0	0.00	26.30	3	21,715	0.01%
2019/10/18	0	0.00	5.1	26.36	26.40	-5.1	22,047	-0.02%
2019/10/17	0.1	26.45	0.5	26.45	26.35	-0.5	22,112	0.00%
2019/10/16	2.4	26.37	0	0.00	26.40	2.4	22,101	0.01%
2019/10/15	0.4	26.50	0	0.00	26.40	0.4	22,027	0.00%
2019/10/14	0	26.40	8	26.25	26.30	-8	22,065	-0.04%
2019/10/09	1	26.35	0	0.00	26.25	1	22,129	0.00%
2019/10/08	1	26.60	0	0.00	26.30	1	22,168	0.00%
2019/10/07	1	26.30	0	0.00	26.25	1	22,494	0.00%
2019/10/04	1	26.20	0	0.00	26.15	1	22,638	0.00%
2019/10/03	2	26.18	110.3	26.25	26.20	-108.3	22,613	-0.48%	大賣/鉅額交易
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	2	26.35	0	0.00	26.50	2	22,573	0.01%
2019/09/27	14	26.33	0	0.00	26.25	14	22,506	0.06%
2019/09/26	1	26.45	7.4	26.45	26.40	-6.4	22,495	-0.03%
2019/09/25	3	26.55	0	0.00	26.55	3	22,583	0.01%
2019/09/24	4	26.75	0	0.00	26.75	4	22,930	0.02%
2019/09/23	20	26.75	0	0.00	26.60	20	23,043	0.09%
2019/09/19	1	26.40	0	0.00	26.60	1	22,928	0.00%
2019/09/18	0	0.00	1	26.45	26.60	-1	22,929	0.00%
2019/09/17	10	26.30	0	0.00	26.35	10	22,955	0.04%
2019/09/12	1.1	26.41	0	0.00	26.40	1.1	23,217	0.00%
2019/09/11	5	26.49	0	0.00	26.55	5	23,404	0.02%
2019/09/10	6.1	26.39	10	26.36	26.50	-3.9	23,314	-0.02%
2019/09/09	2	25.95	0	0.00	25.95	2	23,108	0.01%
2019/09/06	7	25.35	1.9	25.50	25.50	5.1	23,148	0.02%
2019/09/05	0	0.00	1.8	25.45	25.35	-1.8	23,710	-0.01%
2019/09/04	0.1	25.50	0	0.00	25.30	0.1	25,069	0.00%
2019/09/03	0	0.00	5	25.70	25.50	-5	26,001	-0.02%
2019/09/02	2	25.55	0	0.00	25.40	2	26,062	0.01%
2019/08/30	0	0.00	2	25.15	25.25	-2	26,219	-0.01%
2019/08/29	2	24.85	5	24.85	24.95	-3	26,212	-0.01%
2019/08/28	34	25.00	0	0.00	24.95	34	26,278	0.13%
2019/08/27	6	24.94	1.1	24.87	24.90	4.9	26,610	0.02%
2019/08/26	1	24.75	4	24.70	24.75	-3	26,731	-0.01%
2019/08/23	10	24.80	0	0.00	24.95	10	27,028	0.04%
2019/08/22	19.1	25.01	0	0.00	24.85	19.1	27,080	0.07%
2019/08/21	7	25.00	0	0.00	25.00	7	27,472	0.03%
2019/08/20	0.1	25.40	2	25.35	25.25	-1.9	27,503	-0.01%
2019/08/19	2	25.40	5	25.20	25.40	-3	27,585	-0.01%
2019/08/16	1	24.85	0.1	25.20	25.10	0.9	27,509	0.00%
2019/08/15	2	24.85	0	0.00	24.95	2	27,574	0.01%
2019/08/14	0.7	25.20	8	25.29	25.05	-7.3	28,148	-0.03%
2019/08/13	38	25.03	0	0.00	24.95	38	28,151	0.13%
2019/08/12	10	25.28	1	25.30	25.15	9	28,133	0.03%
2019/08/08	31	25.15	1	25.25	25.25	30	28,093	0.11%
2019/08/07	5	24.99	0	0.00	24.95	5	28,051	0.02%
2019/08/06	4	24.73	6	24.55	25.00	-2	28,144	-0.01%
2019/08/05	6.6	25.03	6	25.07	25.00	0.6	27,843	0.00%
2019/08/02	2	25.25	0	0.00	25.25	2	27,540	0.01%
2019/08/01	15	25.63	5	25.60	25.60	10	27,284	0.04%
2019/07/31	1	25.70	24	25.91	26.00	-23	26,895	-0.09%
2019/07/30	4	25.75	8	25.65	25.65	-4	26,736	-0.01%
2019/07/29	5	25.85	6	25.89	25.85	-1	26,960	0.00%
2019/07/26	3	26.13	48	26.16	26.15	-45	26,721	-0.17%
2019/07/25	19	26.26	78	26.61	26.30	-59	26,367	-0.22%
2019/07/24	43	28.19	23	28.25	28.10	20	24,865	0.08%
2019/07/23	15	28.02	5	28.00	28.10	10	24,492	0.04%
2019/07/22	20	27.98	0	0.00	27.95	20	24,260	0.08%
2019/07/19	8	27.35	2	27.40	27.50	6	23,851	0.03%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/17	2	27.20	1	27.20	27.15	1	23,844	0.00%
2019/07/16	15	27.35	0	0.00	27.35	15	23,729	0.06%
2019/07/15	81	27.40	1	27.25	27.50	80	23,605	0.34%
2019/07/12	0	0.00	4	27.30	27.35	-4	23,437	-0.02%
2019/07/11	0	27.25	17	27.06	27.20	-17	23,233	-0.07%
2019/07/10	3	26.42	0	0.00	26.50	3	22,762	0.01%
2019/07/09	0	0.00	5	26.45	26.20	-5	22,823	-0.02%
2019/07/08	0	0.00	1	26.30	26.35	-1	23,065	0.00%
2019/07/04	0.2	26.40	2	26.35	26.40	-1.8	23,236	-0.01%
2019/07/03	2	25.95	0	0.00	26.10	2	23,491	0.01%
2019/07/02	2	25.90	3	25.90	25.90	-1	23,672	0.00%
2019/07/01	20	25.90	0	0.00	26.00	20	23,789	0.08%
2019/06/28	9	26.01	13.9	26.13	26.00	-4.9	23,488	-0.02%
2019/06/27	6	26.35	10	26.40	26.35	-4	23,380	-0.02%
2019/06/26	4	26.35	0	0.00	26.30	4	23,307	0.02%
2019/06/21	0	0.00	1	26.20	26.25	-1	23,732	0.00%
2019/06/19	2	26.25	4.1	26.24	26.35	-2.1	23,701	-0.01%
2019/06/18	0.1	26.00	0	0.00	25.95	0.1	23,540	0.00%
2019/06/17	6	25.87	2	26.10	25.90	4	23,709	0.02%
2019/06/14	4	25.86	5	25.90	25.90	-1	23,776	0.00%
2019/06/13	11	25.70	2	25.70	25.55	9	24,075	0.04%
2019/06/12	31	25.60	7	25.44	25.80	24	23,782	0.10%
2019/06/11	12.1	26.65	8	26.80	26.55	4.1	22,365	0.02%
2019/06/10	6	27.30	0	0.00	27.30	6	21,359	0.03%
2019/06/06	215	27.24	3.2	27.16	27.40	211.8	21,216	1.00%	大買/鉅額交易
2019/06/04	0	0.00	2	27.30	27.40	-2	20,989	-0.01%
2019/06/03	20	27.15	4	27.03	27.20	16	21,008	0.08%
2019/05/31	0	0.00	1	27.60	27.40	-1	20,625	0.00%
2019/05/30	1	27.05	1	27.10	27.20	0	20,292	0.00%
2019/05/28	3	26.52	7	26.60	26.65	-4	20,048	-0.02%
2019/05/27	3	26.25	21	26.30	26.35	-18	19,647	-0.09%
2019/05/24	2	26.05	51	26.00	26.10	-49	19,623	-0.25%
2019/05/23	7	25.87	0	0.00	25.95	7	19,414	0.04%
2019/05/22	107	26.08	2	26.05	26.05	105	19,294	0.54%	大買/鉅額交易
2019/05/21	5	26.06	25	26.21	26.20	-20	19,193	-0.10%
2019/05/17	7	25.19	101	25.25	25.15	-94	18,585	-0.51%	大賣/
2019/05/16	0	0.00	105	25.30	25.10	-105	18,606	-0.56%	大賣/鉅額交易
2019/05/15	2	25.25	2	25.23	25.15	0	18,588	0.00%
2019/05/14	3	25.00	0	0.00	25.00	3	18,916	0.02%
2019/05/13	6	25.04	1	25.20	25.20	5	18,807	0.03%
2019/05/10	10	25.05	1	25.20	25.00	9	18,849	0.05%
2019/05/09	1	25.00	1	25.05	25.00	0	18,933	0.00%
2019/05/08	101	24.95	5	25.10	25.10	96	18,851	0.51%	大買/
2019/05/07	4	25.11	2	25.15	25.15	2	18,793	0.01%
2019/05/06	198.1	25.03	0	0.00	25.00	198.1	18,814	1.05%	大買/鉅額交易
2019/05/03	1.1	25.26	0	0.00	25.30	1.1	18,468	0.01%
2019/05/02	10	25.50	135	25.45	25.50	-125	18,253	-0.68%	大賣/鉅額交易
2019/04/30	2	25.35	0	0.00	25.35	2	18,221	0.01%
2019/04/29	5	25.21	55	25.13	25.40	-50	18,211	-0.27%
2019/04/26	8	24.70	13	24.71	24.75	-5	17,998	-0.03%
2019/04/25	0	0.00	5	24.20	24.25	-5	17,956	-0.03%
2019/04/24	0.1	24.30	0	0.00	24.25	0.1	17,982	0.00%
2019/04/23	20	24.30	0	0.00	24.25	20	17,987	0.11%
2019/04/12	8	23.76	0	0.00	23.85	8	18,693	0.04%
2019/04/11	5	23.90	0	0.00	23.90	5	18,397	0.03%
2019/04/10	0	0.00	0.1	24.00	24.00	-0.1	18,284	0.00%
2019/04/09	7	23.90	1	24.00	24.00	6	18,336	0.03%
2019/04/08	1	23.95	0	0.00	23.95	1	18,029	0.01%
2019/04/03	1.9	23.92	1.4	24.00	24.00	0.4	17,704	0.00%
2019/04/02	5	23.90	0	0.00	24.00	5	17,400	0.03%
2019/04/01	5	23.85	0	0.00	23.85	5	17,289	0.03%
2019/03/27	7	23.49	0	0.00	23.45	7	16,785	0.04%
2019/03/25	78	23.45	5	23.55	23.45	73	16,759	0.44%
2019/03/22	100	23.35	6	23.48	23.60	94	16,503	0.57%
2019/03/21	5.1	23.35	0	0.00	23.35	5.1	16,257	0.03%
2019/03/20	1	23.20	0	0.00	23.30	1	16,136	0.01%
2019/03/19	0	0.00	4	23.28	23.30	-4	15,773	-0.03%
2019/03/18	20	23.05	0	0.00	23.10	20	15,502	0.13%
2019/03/14	0	0.00	2	22.35	22.35	-2	14,889	-0.01%
2019/03/13	0	0.00	3	22.40	22.40	-3	15,168	-0.02%
2019/03/12	5	22.35	5	22.35	22.40	0	15,255	0.00%
2019/03/07	0	0.00	18	22.30	22.20	-18	15,604	-0.12%
2019/03/06	2	22.15	0	0.00	22.20	2	15,520	0.01%
2019/03/05	2	22.10	12	22.15	22.15	-10	15,649	-0.06%
2019/02/27	0	0.00	2	21.95	22.10	-2	15,696	-0.01%
2019/02/26	0	0.00	5	22.05	22.00	-5	15,641	-0.03%
2019/02/25	11	21.85	0	0.00	22.00	11	15,615	0.07%
2019/02/20	0	0.00	5	21.75	21.80	-5	15,837	-0.03%
2019/02/19	5	21.65	0	0.00	21.60	5	15,772	0.03%
2019/02/18	0	0.00	40	21.70	21.70	-40	15,793	-0.25%
2019/02/14	6	21.80	105.3	21.89	21.80	-99.3	15,741	-0.63%	大賣/
2019/02/13	0	0.00	13.2	21.93	21.90	-13.2	15,671	-0.08%
2019/02/12	0	0.00	3	21.65	21.60	-3	15,307	-0.02%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/30	10	21.40	16	21.35	21.35	-6	15,373	-0.04%
2019/01/28	10	21.20	6	21.15	21.30	4	15,260	0.03%
2019/01/22	0.1	21.35	5	21.35	21.35	-4.9	15,855	-0.03%
2019/01/21	2	21.30	20	21.30	21.40	-18	16,139	-0.11%
2019/01/15	1	21.10	2	21.08	21.10	-1	17,393	-0.01%
2019/01/11	0	0.00	3	20.90	21.00	-3	17,687	-0.02%
2019/01/09	0	0.00	5	20.70	20.70	-5	17,810	-0.03%
2019/01/08	11	20.32	0	0.00	20.30	11	17,839	0.06%
2019/01/07	0.8	20.40	0	0.00	20.30	0.8	18,123	0.00%
2019/01/04	0	0.00	3	20.12	20.20	-3	18,456	-0.02%
2019/01/02	0	0.00	4	20.25	20.10	-4	19,757	-0.02%
2018/12/24	1	20.00	0	0.00	20.20	1	20,467	0.00%
2018/12/22	4	20.00	0	0.00	20.05	4	20,407	0.02%
2018/12/21	1	20.05	0	0.00	20.00	1	20,553	0.00%
2018/12/20	6	20.05	0	0.00	20.05	6	20,632	0.03%
2018/12/19	0	20.20	0	0.00	20.20	0	20,630	0.00%
2018/12/18	4	20.08	0	0.00	20.05	4	20,689	0.02%
2018/12/13	0	0.00	1	20.60	20.60	-1	20,707	0.00%
2018/12/12	5	20.30	0	0.00	20.45	5	20,676	0.02%
2018/12/10	5.3	20.33	0	0.00	20.20	5.3	20,823	0.03%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	136	20.50	0	0.00	20.45	136	20,842	0.65%	大買/鉅額交易
2018/11/30	1	20.80	0	0.00	20.80	1	21,058	0.00%
2018/11/29	6	20.70	0	0.00	20.65	6	20,923	0.03%
2018/11/27	2	20.68	0	0.00	20.70	2	20,751	0.01%
2018/11/19	32	21.30	0	0.00	21.15	32	20,867	0.15%
2018/11/13	1.2	21.11	10	21.08	21.10	-8.8	21,146	-0.04%
2018/11/12	0	0.00	5	21.20	21.10	-5	21,230	-0.02%
2018/11/08	1	21.10	2	21.25	21.35	-1	21,427	0.00%
2018/11/05	2	20.70	0	0.00	20.90	2	21,271	0.01%
2018/11/01	1	20.30	0	0.00	20.35	1	21,475	0.00%
2018/10/31	16	20.38	4	20.43	20.50	12	21,654	0.06%
2018/10/30	0.3	19.95	0	0.00	19.85	0.3	21,381	0.00%
2018/10/29	6	19.68	0	0.00	19.60	6	21,457	0.03%
2018/10/26	2	20.10	2	20.15	19.85	0	21,237	0.00%
2018/10/25	1	19.90	7	20.08	19.95	-6	20,989	-0.03%
2018/10/24	3	20.20	14.2	20.23	20.40	-11.2	20,864	-0.05%
2018/10/23	15	20.69	0	0.00	20.55	15	20,596	0.07%
2018/10/22	12	20.95	7	20.98	20.90	5	20,634	0.02%
2018/10/19	5	21.05	5.7	21.16	21.20	-0.7	21,371	0.00%
2018/10/18	21	21.25	2	21.25	21.30	19	21,953	0.09%
2018/10/17	0	0.00	0.6	21.40	21.30	-0.6	22,288	0.00%
2018/10/16	18	21.23	4	21.25	21.25	14	22,707	0.06%
2018/10/15	2	21.38	0	0.00	21.50	2	22,810	0.01%
2018/10/12	0.9	21.80	1	21.30	21.75	-0.1	22,725	0.00%
2018/10/11	10	21.60	50	21.85	21.60	-40	22,514	-0.18%
2018/10/09	3	22.15	0	0.00	22.35	3	21,684	0.01%
2018/10/08	3.7	22.05	38.8	22.08	22.05	-35.2	21,599	-0.16%
2018/10/05	5	22.10	0	0.00	22.05	5	21,648	0.02%
2018/10/04	6	22.20	4	22.15	22.20	2	21,719	0.01%
2018/10/03	20	22.40	0	0.00	22.30	20	21,664	0.09%
2018/10/02	3.7	22.39	1	22.45	22.45	2.7	21,800	0.01%
2018/10/01	5	22.60	1	22.50	22.60	4	21,737	0.02%
2018/09/27	5	22.48	6	22.48	22.50	-1	21,937	0.00%
2018/09/26	0	0.00	2	22.60	22.55	-2	21,787	-0.01%
2018/09/25	2	22.60	0	0.00	22.75	2	21,931	0.01%
2018/09/21	1	22.20	1.2	22.48	22.65	-0.2	21,926	0.00%
2018/09/20	0.1	22.30	0	0.00	22.20	0.1	21,815	0.00%
2018/09/19	1	22.25	0	0.00	22.30	1	21,922	0.00%
2018/09/18	0.3	22.40	0	0.00	22.40	0.3	21,967	0.00%
2018/09/17	0	0.00	3	22.38	22.30	-3	22,111	-0.01%
2018/09/14	0	0.00	10	22.45	22.35	-10	23,007	-0.04%
2018/09/13	0.7	22.40	5	22.40	22.40	-4.3	23,321	-0.02%
2018/09/12	7	22.21	3	22.27	22.25	4	23,916	0.02%
2018/09/11	2	22.18	27.4	22.26	22.30	-25.4	24,111	-0.11%
2018/09/07	0.6	22.30	6	22.43	22.30	-5.4	24,644	-0.02%
2018/09/06	2	22.05	107.1	22.05	22.00	-105.1	24,498	-0.43%	大賣/鉅額交易
2018/09/04	0	0.00	2.1	22.45	22.45	-2.1	24,389	-0.01%
2018/09/03	7.3	22.42	0	0.00	22.45	7.3	24,495	0.03%
2018/08/31	1.1	22.60	8	22.54	22.60	-6.9	24,580	-0.03%
2018/08/30	25	22.39	1	22.35	22.45	24	24,596	0.10%
2018/08/29	0	0.00	47.1	22.53	22.60	-47.1	24,861	-0.19%
2018/08/28	0.8	22.45	32.9	22.45	22.45	-32	24,888	-0.13%
2018/08/27	3	22.15	2.6	22.17	22.25	0.4	24,877	0.00%
2018/08/24	2	22.20	16	22.39	22.25	-14	25,024	-0.06%
2018/08/23	3	22.40	78	22.41	22.35	-75	26,130	-0.29%
2018/08/22	20	22.30	30.4	22.00	22.25	-10.4	26,468	-0.04%
2018/08/21	0	0.00	30	21.99	22.00	-30	26,256	-0.11%
2018/08/17	0	0.00	194	21.90	21.75	-194	26,200	-0.74%	大賣/鉅額交易
2018/08/16	0	0.00	40	21.55	21.80	-40	26,087	-0.15%
2018/08/15	0	0.00	11	21.71	21.55	-11	26,034	-0.04%
2018/08/14	0	0.00	20	21.65	21.70	-20	26,005	-0.08%
2018/08/08	0	0.00	2	21.85	21.95	-2	25,510	-0.01%
2018/08/07	1	21.65	0	0.00	21.65	1	25,626	0.00%
2018/08/06	0	0.00	17	21.65	21.65	-17	25,757	-0.07%
2018/08/02	5	21.35	10	21.33	21.25	-5	25,593	-0.02%
2018/07/31	5	21.40	0	0.00	21.35	5	25,618	0.02%
2018/07/30	3	20.88	0	0.00	21.00	3	25,488	0.01%
2018/07/26	11	20.99	19	20.99	21.10	-8	25,359	-0.03%
2018/07/25	37	22.43	1	22.40	22.45	36	24,594	0.15%
2018/07/24	155	22.27	135	22.35	22.35	20	24,225	0.08%	大買/大賣/
2018/07/23	91	22.06	6	22.06	22.20	85	23,943	0.36%
2018/07/20	0	0.00	101	21.90	21.90	-101	23,817	-0.42%	大賣/鉅額交易
2018/07/19	3	21.75	0	0.00	21.80	3	23,401	0.01%
2018/07/18	2	21.75	0	0.00	21.70	2	23,302	0.01%
2018/07/17	0	0.00	2	21.75	21.70	-2	23,322	-0.01%
2018/07/16	1	21.70	0	0.00	21.70	1	23,204	0.00%
2018/07/12	20	21.55	4	21.65	21.65	16	22,993	0.07%
2018/07/11	1.5	21.17	20	21.20	21.25	-18.5	22,821	-0.08%
2018/07/10	2	21.05	0	0.00	21.15	2	22,723	0.01%
2018/07/09	0	0.00	20	21.10	21.05	-20	22,706	-0.09%
2018/07/06	18	20.92	2	20.85	20.95	16	22,809	0.07%
2018/07/05	60	20.91	3	21.02	20.90	57	22,934	0.25%
2018/07/03	30	21.05	3	21.20	20.95	27	23,244	0.12%
2018/07/02	0	0.00	20	21.30	21.05	-20	23,287	-0.09%
2018/06/29	50	21.25	0	0.00	21.25	50	23,269	0.21%
2018/06/28	2	21.00	0	0.00	20.90	2	23,018	0.01%
2018/06/27	1	21.15	0	0.00	21.00	1	22,898	0.00%
2018/06/25	0	0.00	7	21.03	21.15	-7	22,765	-0.03%
2018/06/22	4.7	20.88	150	20.85	20.90	-145.3	22,187	-0.65%	大賣/鉅額交易
2018/06/21	17	21.03	0	0.00	21.05	17	21,835	0.08%
2018/06/20	59	21.29	0	0.00	21.20	59	21,448	0.28%
2018/06/19	59	21.30	0	0.00	21.20	59	21,255	0.28%
2018/06/15	2	21.50	0	0.00	21.50	2	20,993	0.01%
2018/06/14	15	21.44	0	0.00	21.40	15	20,688	0.07%
2018/06/13	21	21.80	0	0.00	21.75	21	20,651	0.10%
2018/06/12	0	0.00	1	21.90	21.95	-1	20,943	0.00%
2018/06/11	3	21.80	0	0.00	21.90	3	20,742	0.01%
2018/06/08	0	0.00	1.5	21.85	21.85	-1.5	20,647	-0.01%
2018/06/07	4	21.80	5	21.85	21.90	-1	20,550	0.00%
2018/06/06	1.6	21.57	0	0.00	21.80	1.6	20,481	0.01%
2018/06/05	0	0.00	1	21.40	21.50	-1	20,094	0.00%
2018/06/04	1	21.15	0	0.00	21.25	1	19,888	0.01%
2018/06/01	4	20.91	0	0.00	21.10	4	19,806	0.02%
2018/05/31	7	20.90	0	0.00	20.90	7	19,617	0.04%
2018/05/30	2	21.10	0	0.00	21.00	2	18,518	0.01%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/25	0	0.00	3.9	21.20	21.15	-3.9	18,447	-0.02%
2018/05/24	3	21.17	0	0.00	21.20	3	18,530	0.02%
2018/05/23	0	0.00	2	21.15	21.15	-2	18,745	-0.01%
2018/05/22	1	21.15	15	21.20	21.25	-14	18,789	-0.07%
2018/05/21	10	21.20	0	0.00	21.25	10	19,174	0.05%
2018/05/18	10	21.20	0	0.00	21.15	10	19,484	0.05%
2018/05/17	0	0.00	2	21.25	21.15	-2	19,752	-0.01%
2018/05/16	5	21.05	0	0.00	21.10	5	19,724	0.03%
2018/05/15	4	21.21	1	21.20	21.15	3	20,236	0.01%
2018/05/14	2	21.10	2	21.00	21.20	0	21,219	0.00%
2018/05/11	3	20.90	0	0.00	20.90	3	20,891	0.01%
2018/05/10	3	20.72	0	0.00	20.80	3	20,762	0.01%
2018/05/09	1	20.70	5	20.75	20.70	-4	20,623	-0.02%
2018/05/08	13	20.67	0	0.00	20.70	13	20,609	0.06%
2018/05/07	6	20.72	1	20.65	20.70	5	20,482	0.02%
2018/05/04	10	20.59	0	0.00	20.70	10	20,229	0.05%
2018/05/03	1.2	20.60	0	0.00	20.55	1.2	19,964	0.01%
2018/05/02	1	20.80	0	0.00	20.85	1	19,853	0.01%
2018/04/30	0	0.00	1	20.80	21.00	-1	19,823	-0.01%
2018/04/26	9	20.52	0	0.00	20.55	9	19,337	0.05%
2018/04/25	4	20.13	0	0.00	20.25	4	18,756	0.02%
2018/04/24	0	0.00	2.4	20.25	20.25	-2.4	18,750	-0.01%
2018/04/23	7	20.25	0	0.00	20.15	7	18,664	0.04%
2018/04/20	0	0.00	2	20.30	20.35	-2	18,459	-0.01%
2018/04/19	15	20.15	8	20.17	20.20	7	18,391	0.04%
2018/04/18	1	20.05	10	20.10	20.10	-9	18,405	-0.05%
2018/04/16	1	20.00	0	0.00	20.15	1	18,419	0.01%
2018/04/13	1	20.05	1.1	20.10	20.05	-0.1	18,429	0.00%
2018/04/12	0.3	20.05	0.1	20.05	20.10	0.2	18,673	0.00%
2018/04/11	5	19.95	5	19.95	20.00	0	18,618	0.00%
2018/04/10	1	19.65	1	19.65	19.80	0	18,443	0.00%
2018/04/09	20	19.45	0.2	19.65	19.60	19.8	18,617	0.11%
2018/04/03	15	19.43	0	0.00	19.45	15	18,393	0.08%
2018/03/31	0	0.00	20	19.55	19.55	-20	18,130	-0.11%
2018/03/30	5	19.55	0	0.00	19.50	5	18,148	0.03%
2018/03/29	2.9	19.50	2	19.60	19.60	0.9	18,061	0.00%
2018/03/28	13	19.43	0	0.00	19.50	13	17,940	0.07%
2018/03/27	5	19.45	0	0.00	19.45	5	17,863	0.03%
2018/03/26	16	19.33	0	0.00	19.35	16	17,556	0.09%
2018/03/23	30	19.40	5	19.40	19.40	25	17,404	0.14%
2018/03/22	136	19.64	20	19.60	19.60	116	17,160	0.68%	大買/鉅額交易
2018/03/21	0	0.00	1	19.60	19.60	-1	17,019	-0.01%
2018/03/20	11	19.50	0	0.00	19.50	11	17,193	0.06%
2018/03/19	10	19.50	1	19.60	19.60	9	17,095	0.05%
2018/03/16	20	19.30	1	19.40	19.30	19	16,798	0.11%
2018/03/14	0	0.00	1	19.45	19.45	-1	16,414	-0.01%
2018/03/13	0	0.00	1	19.55	19.55	-1	16,419	-0.01%
2018/03/12	3	19.40	3	19.50	19.50	0	16,407	0.00%
2018/03/09	0	0.00	5	19.40	19.40	-5	16,501	-0.03%
2018/03/07	0	0.00	11	19.35	19.40	-11	16,752	-0.07%
2018/03/06	0	0.00	5	19.30	19.35	-5	17,009	-0.03%
2018/03/05	16	19.32	0	0.00	19.20	16	17,229	0.09%
2018/03/01	0	0.00	32	19.50	19.40	-32	17,038	-0.19%
2018/02/27	14	19.50	0	0.00	19.35	14	16,915	0.08%
2018/02/26	2.4	19.50	2.1	19.50	19.50	0.3	16,660	0.00%
2018/02/23	1	19.30	5	19.40	19.30	-4	16,730	-0.02%
2018/02/22	3	19.25	0	0.00	19.30	3	17,184	0.02%
2018/02/21	0	0.00	43	19.26	19.30	-43	17,463	-0.25%
2018/02/12	3	18.80	10	18.90	18.80	-7	17,075	-0.04%
2018/02/09	2	18.60	1	18.65	18.70	1	16,791	0.01%
2018/02/08	1	18.80	0	0.00	18.90	1	16,543	0.01%
2018/02/07	64	18.91	0	0.00	18.65	64	16,492	0.39%
2018/02/06	61	18.59	57	18.43	18.50	4	16,036	0.02%
2018/02/05	9	19.02	0	0.00	19.10	9	14,890	0.06%
2018/02/01	8	19.34	0	0.00	19.30	8	14,743	0.05%
2018/01/31	1	19.20	11.3	19.15	19.20	-10.3	14,772	-0.07%
2018/01/30	1	19.30	0	0.00	19.30	1	14,652	0.01%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	6.1	19.38	0	0.00	19.45	6.1	14,371	0.04%
2018/01/23	14	19.45	0	0.00	19.55	14	14,207	0.10%
2018/01/22	2	19.50	0	0.00	19.60	2	14,192	0.01%
2018/01/18	5.1	19.55	1.4	19.54	19.55	3.7	14,103	0.03%
2018/01/17	1	19.40	0	0.00	19.50	1	14,104	0.01%
2018/01/15	1	19.45	0	0.00	19.50	1	13,804	0.01%
2018/01/12	5	19.53	9.4	19.55	19.50	-4.4	13,625	-0.03%
2018/01/11	2.1	19.50	12	19.53	19.55	-9.9	13,433	-0.07%
2018/01/09	20	19.55	0	0.00	19.60	20	13,486	0.15%
2018/01/08	0	0.00	10	19.54	19.60	-10	13,493	-0.07%
2018/01/05	0	0.00	4	19.35	19.35	-4	13,108	-0.03%
2018/01/04	2	19.23	117	19.25	19.30	-115	13,178	-0.87%	大賣/鉅額交易
2018/01/03	10	19.25	4	19.25	19.35	6	13,256	0.05%