玉山金 (2884)-宏遠-高雄券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	27.65	3	27.73	27.60	0	24,200	0.00%
2024/05/02	1	27.45	4.2	27.55	27.45	-3.2	24,077	-0.01%
2024/04/30	0.6	27.40	0	0.00	27.40	0.6	24,007	0.00%
2024/04/29	0	0.00	6	27.39	27.65	-6	23,856	-0.03%
2024/04/25	2	26.85	2	27.00	27.15	0	23,519	0.00%
2024/04/24	3	27.05	1	27.25	27.05	2	23,463	0.01%
2024/04/23	4	27.24	4.1	27.21	27.20	-0.1	23,582	0.00%
2024/04/22	1	27.05	38	26.99	27.05	-37	23,508	-0.16%
2024/04/19	15	26.51	5	26.70	26.55	10	23,286	0.04%
2024/04/18	0	0.00	7	26.81	27.00	-7	22,782	-0.03%
2024/04/17	3	26.23	0	0.00	26.50	3	22,603	0.01%
2024/04/16	36	26.51	1.2	26.50	26.30	34.8	22,238	0.16%
2024/04/15	9	26.97	5	26.98	27.05	4	21,578	0.02%
2024/04/12	3	27.05	0	0.00	27.10	3	21,487	0.01%
2024/04/11	3	27.05	3	27.20	27.25	0	21,342	0.00%
2024/04/10	6	27.10	3	27.20	27.15	3	21,272	0.01%
2024/04/09	0	0.00	3	27.30	27.30	-3	21,201	-0.01%
2024/04/08	0	0.00	20	27.08	27.15	-20	21,091	-0.09%
2024/04/03	103	26.90	0.2	27.00	26.90	102.8	20,964	0.49%	大買/鉅額交易
2024/04/02	0	0.00	1	27.20	27.30	-1	20,732	-0.01%
2024/04/01	2	27.25	0	0.00	27.35	2	20,725	0.01%
2024/03/29	0	0.00	2	27.25	27.25	-2	20,636	-0.01%
2024/03/28	2	27.18	20	27.20	27.15	-18	20,438	-0.09%
2024/03/27	3	27.10	1	27.40	27.20	2	20,255	0.01%
2024/03/26	0	0.00	5	27.27	27.35	-5	20,157	-0.02%
2024/03/22	2	27.10	8	27.06	27.10	-6	19,769	-0.03%
2024/03/21	0	0.00	2.1	26.68	26.75	-2.1	19,355	-0.01%
2024/03/20	10	26.40	2	26.55	26.50	8	19,372	0.04%
2024/03/19	0.2	26.50	3.1	26.45	26.55	-2.8	19,384	-0.01%
2024/03/18	3	26.57	4	26.63	26.50	-1	19,138	-0.01%
2024/03/15	10	26.10	2	26.15	26.20	8	18,545	0.04%
2024/03/14	5	26.02	2	25.95	26.05	3	17,906	0.02%
2024/03/11	12	25.38	0	0.00	25.50	12	17,255	0.07%
2024/03/08	0	0.00	2	25.30	25.30	-2	17,111	-0.01%
2024/03/07	1	25.30	3.2	25.35	25.40	-2.2	16,848	-0.01%
2024/03/05	1	25.30	0	0.00	25.30	1	17,078	0.01%
2024/02/29	0	0.00	2.5	25.33	25.25	-2.5	17,045	-0.01%
2024/02/27	1.5	25.05	13	25.00	25.10	-11.5	16,349	-0.07%
2024/02/26	1	24.35	0	0.00	24.35	1	15,680	0.01%
2024/02/23	1.5	24.53	0.5	24.55	24.40	1	15,393	0.01%
2024/02/22	3	24.55	0	0.00	24.50	3	15,548	0.02%
2024/02/21	2.5	24.63	1.4	24.75	24.65	1.1	15,462	0.01%
2024/02/19	1	24.70	2	24.75	24.80	-1	15,942	-0.01%
2024/02/16	3.3	24.56	0	0.00	24.65	3.3	16,164	0.02%
2024/02/15	2	24.70	3	24.70	24.65	-1	16,245	-0.01%
2024/02/05	8.1	24.52	0	0.00	24.50	8.1	16,018	0.05%
2024/01/31	0.2	24.75	0	0.00	24.75	0.2	15,622	0.00%
2024/01/30	22	24.90	0	0.00	24.75	22	15,642	0.14%
2024/01/26	0.3	24.90	2	24.85	24.85	-1.7	15,870	-0.01%
2024/01/24	13	24.60	0	0.00	24.65	13	15,832	0.08%
2024/01/23	0.9	24.66	0	0.00	24.65	0.9	15,780	0.01%
2024/01/22	5.2	24.60	0	0.00	24.55	5.2	15,738	0.03%
2024/01/19	32	24.60	2	24.80	24.70	30	15,569	0.19%
2024/01/18	18.5	24.71	0	0.00	24.55	18.5	15,506	0.12%
2024/01/17	6.2	24.77	0	0.00	24.60	6.2	15,396	0.04%
2024/01/16	85.1	25.12	0	0.00	25.00	85.1	15,148	0.56%
2024/01/15	1	25.40	0	0.00	25.40	1	14,957	0.01%
2024/01/12	2	25.33	0	0.00	25.35	2	15,170	0.01%
2024/01/11	80	25.40	80	25.40	25.40	0	15,220	0.00%
2024/01/09	3	25.72	0	0.00	25.50	3	15,226	0.02%
2024/01/08	0	0.00	82	25.80	25.80	-82	15,229	-0.54%
2024/01/04	2	25.60	2	25.75	25.70	0	15,318	0.00%
2024/01/03	3	25.50	4	25.55	25.60	-1	15,632	-0.01%
2024/01/02	4	25.85	0	0.00	25.90	4	15,580	0.03%
2023/12/26	1	25.50	0	0.00	25.50	1	15,869	0.01%
2023/12/25	1	25.35	0	0.00	25.35	1	15,844	0.01%
2023/12/19	2	25.50	0	0.00	25.50	2	15,759	0.01%
2023/12/15	0	0.00	0.4	25.70	25.70	-0.4	16,006	0.00%
2023/12/14	0	0.00	4.5	25.66	25.75	-4.5	15,631	-0.03%
2023/12/13	1	25.35	0	0.00	25.45	1	15,320	0.01%
2023/12/08	1	25.60	3	25.60	25.60	-2	15,933	-0.01%
2023/12/07	2	25.40	0	0.00	25.50	2	15,995	0.01%
2023/12/06	1	25.65	3	25.58	25.55	-2	16,053	-0.01%
2023/12/05	0	0.00	2	25.45	25.45	-2	15,903	-0.01%
2023/12/04	0.3	25.20	0	0.00	25.25	0.3	15,964	0.00%
2023/12/01	4.1	25.35	0	0.00	25.25	4.1	16,050	0.03%
2023/11/30	0	0.00	0.1	25.60	25.60	-0.1	15,938	0.00%
2023/11/29	0.1	25.60	0	0.00	25.55	0.1	15,390	0.00%
2023/11/28	0	0.00	2.1	25.64	25.70	-2.1	15,247	-0.01%
2023/11/27	2	25.45	2	25.60	25.35	0	15,485	0.00%
2023/11/24	2	25.40	2	25.40	25.50	0	15,446	0.00%
2023/11/22	2	25.50	8	25.50	25.50	-6	15,421	-0.04%
2023/11/21	10	25.70	12.5	25.51	25.70	-2.5	15,392	-0.02%
2023/11/20	0	0.00	0.1	25.10	25.20	-0.1	15,160	0.00%
2023/11/17	0	0.00	0.2	25.15	25.15	-0.2	15,128	0.00%
2023/11/16	0.2	24.75	5	24.93	25.15	-4.8	15,028	-0.03%
2023/11/15	0	0.00	3	24.60	24.60	-3	14,492	-0.02%
2023/11/08	2	24.55	0	0.00	24.55	2	14,809	0.01%
2023/11/07	2	24.40	0	0.00	24.50	2	14,679	0.01%
2023/11/06	0	0.00	12	24.52	24.55	-12	14,703	-0.08%
2023/11/02	0	0.00	4.1	24.15	24.15	-4.1	14,579	-0.03%
2023/10/30	4.3	23.87	2	23.85	23.85	2.3	14,894	0.02%
2023/10/27	2.2	23.90	2	24.00	24.00	0.2	14,857	0.00%
2023/10/20	1.4	24.02	0	0.00	24.00	1.4	16,482	0.01%
2023/10/19	3	24.25	0	0.00	24.20	3	16,384	0.02%
2023/10/18	2	24.50	0	0.00	24.50	2	16,613	0.01%
2023/10/17	0	0.00	0.3	24.65	24.70	-0.3	16,772	0.00%
2023/10/16	0.3	24.65	0	0.00	24.70	0.3	16,846	0.00%
2023/10/13	0.2	24.65	0	0.00	24.65	0.2	16,874	0.00%
2023/10/11	2	24.30	6	24.55	24.60	-4	17,071	-0.02%
2023/10/06	0	0.00	1	24.20	24.20	-1	16,857	-0.01%
2023/10/05	3	24.00	3	24.00	24.00	0	16,946	0.00%
2023/10/04	3	23.88	0	0.00	23.80	3	16,918	0.02%
2023/10/03	1.1	24.10	0	0.00	24.10	1.1	16,657	0.01%
2023/09/28	0	0.00	3	24.20	24.25	-3	17,234	-0.02%
2023/09/27	1	24.10	0.2	24.10	24.15	0.8	17,375	0.00%
2023/09/26	5	24.14	0	0.00	24.15	5	17,441	0.03%
2023/09/22	2	24.05	2	24.20	24.10	0	17,676	0.00%
2023/09/21	1.7	24.19	0	0.00	24.05	1.7	17,755	0.01%
2023/09/20	1	24.35	0	0.00	24.35	1	17,558	0.01%
2023/09/19	0	0.00	10	24.45	24.45	-10	17,476	-0.06%
2023/09/18	0.1	24.40	0.1	24.50	24.45	0	17,648	0.00%
2023/09/15	8.3	24.43	0	0.00	24.40	8.3	17,710	0.05%
2023/09/14	0	0.00	5	24.59	24.80	-5	17,220	-0.03%
2023/09/13	2	24.30	0	0.00	24.30	2	17,044	0.01%
2023/09/11	2.5	24.11	0	0.00	24.15	2.5	17,201	0.01%
2023/09/08	1	24.15	0	0.00	24.20	1	17,161	0.01%
2023/09/07	3.1	24.23	0	0.00	24.20	3.1	17,201	0.02%
2023/09/06	4	24.35	0	0.00	24.35	4	17,154	0.02%
2023/09/05	4.2	24.51	0.1	24.65	24.50	4.1	17,051	0.02%
2023/09/04	2.5	24.61	0	0.00	24.60	2.5	17,088	0.01%
2023/09/01	0.1	24.65	0	0.00	24.55	0.1	17,206	0.00%
2023/08/31	2	24.65	0	0.00	24.45	2	17,334	0.01%
2023/08/30	0	0.00	2	24.80	24.80	-2	17,105	-0.01%
2023/08/28	0	0.00	2	24.60	24.50	-2	17,312	-0.01%
2023/08/25	5.1	24.39	0	0.00	24.35	5.1	17,853	0.03%
2023/08/24	3.4	24.45	0	0.00	24.40	3.4	17,935	0.02%
2023/08/23	4.2	24.55	1	24.65	24.55	3.2	17,763	0.02%
2023/08/22	24.1	24.74	0	0.00	24.65	24.1	17,798	0.14%
2023/08/21	1	24.80	2	24.85	24.85	-1	17,833	-0.01%
2023/08/18	2	24.65	4	24.74	24.60	-2	17,896	-0.01%
2023/08/17	6.9	24.45	3	24.50	24.50	3.9	17,943	0.02%
2023/08/16	37	24.56	1	24.55	24.55	36	17,968	0.20%
2023/08/15	3	25.25	0	0.00	25.00	3	18,074	0.02%
2023/08/14	0.1	25.58	0	0.00	25.35	0.1	18,157	0.00%
2023/08/11	1	25.75	0	0.00	25.70	1	18,303	0.01%
2023/08/10	1.2	25.73	3	25.85	25.85	-1.8	18,654	-0.01%
2023/08/08	0.6	25.69	0	0.00	25.60	0.6	18,629	0.00%
2023/08/07	3	25.70	0	0.00	25.75	3	18,521	0.02%
2023/08/04	1	25.55	0	0.00	25.55	1	19,029	0.01%
2023/08/02	1.2	25.69	0	0.00	25.65	1.2	19,034	0.01%
2023/08/01	53	25.90	0	0.00	25.95	53	18,926	0.28%
2023/07/31	3	25.85	0	0.00	25.85	3	18,911	0.02%
2023/07/28	1	25.90	0	0.00	25.95	1	18,840	0.01%
2023/07/27	1.1	25.90	0	0.00	26.00	1.1	19,073	0.01%
2023/07/26	0.5	26.90	1.1	26.94	26.95	-0.6	18,746	0.00%
2023/07/25	3	26.30	20.5	26.41	26.55	-17.5	18,198	-0.10%
2023/07/24	1	26.20	0	0.00	26.25	1	17,976	0.01%
2023/07/21	0	0.00	40.4	26.60	26.45	-40.4	17,922	-0.23%
2023/07/20	0	0.00	0.6	26.55	26.60	-0.6	17,686	0.00%
2023/07/19	2	26.35	0	0.00	26.45	2	17,536	0.01%
2023/07/18	0.3	26.40	2.7	26.40	26.45	-2.5	17,454	-0.01%
2023/07/17	0	0.00	17	26.35	26.45	-17	17,439	-0.10%
2023/07/14	0	0.00	3	26.30	26.30	-3	17,330	-0.02%
2023/07/12	1.2	25.71	0	0.00	25.95	1.2	17,202	0.01%
2023/07/11	0	0.00	2	25.75	25.80	-2	17,178	-0.01%
2023/07/10	1	25.30	0	0.00	25.45	1	17,133	0.01%
2023/07/07	1.4	25.56	0	0.00	25.55	1.4	17,090	0.01%
2023/07/06	3	25.87	0	0.00	25.80	3	17,046	0.02%
2023/07/05	2	26.10	3	26.15	26.15	-1	16,503	-0.01%
2023/07/04	3.2	26.00	0	0.00	26.05	3.2	16,516	0.02%
2023/07/03	5	26.15	18.2	26.23	26.20	-13.2	17,050	-0.08%
2023/06/30	5	26.05	5	26.20	26.05	0	17,383	0.00%
2023/06/29	0.1	26.08	1	25.95	25.95	-0.9	17,356	-0.01%
2023/06/28	0	0.00	20	26.15	26.10	-20	17,343	-0.12%
2023/06/27	6	26.20	0	0.00	26.20	6	17,375	0.03%
2023/06/26	2.1	26.35	1	26.30	26.35	1.1	17,445	0.01%
2023/06/21	0.1	26.30	0	0.00	26.40	0.1	17,372	0.00%
2023/06/20	5.4	26.16	5	26.30	26.30	0.4	17,509	0.00%
2023/06/19	0.2	26.15	0	0.00	26.30	0.2	17,602	0.00%
2023/06/16	0	0.00	20.3	26.20	26.20	-20.3	17,763	-0.11%
2023/06/15	2.4	26.12	132	26.25	26.25	-129.6	17,695	-0.73%	大賣/鉅額交易
2023/06/14	1	26.20	0	0.00	26.25	1	18,005	0.01%
2023/06/13	0	0.00	0.1	26.35	26.30	-0.1	18,799	0.00%
2023/06/12	2.3	26.27	0	0.00	26.20	2.3	18,972	0.01%
2023/06/09	1	26.50	0	0.00	26.50	1	19,209	0.01%
2023/06/08	63	26.60	5	26.55	26.60	58	19,690	0.29%
2023/06/07	0	0.00	45	26.65	26.70	-45	20,013	-0.22%
2023/06/05	0	0.00	8	26.41	26.35	-8	20,288	-0.04%
2023/06/02	0	0.00	1	26.00	26.00	-1	20,283	0.00%
2023/06/01	0	0.00	5	25.95	25.85	-5	20,341	-0.02%
2023/05/30	1.3	25.92	10.8	25.85	25.90	-9.5	20,093	-0.05%
2023/05/29	0.7	25.85	1	25.85	25.80	-0.3	20,295	0.00%
2023/05/26	23	25.90	23.1	25.90	25.75	-0.1	21,019	0.00%
2023/05/25	6.2	25.83	3	25.80	25.80	3.2	21,338	0.01%
2023/05/24	50	26.00	40.1	26.00	26.10	10	21,844	0.05%
2023/05/23	2	26.05	28	26.15	26.10	-26	24,309	-0.11%
2023/05/22	6	26.28	1	26.20	26.20	5	24,670	0.02%
2023/05/19	20	26.25	40	26.15	26.30	-20	24,822	-0.08%
2023/05/18	2	25.93	5	26.00	26.00	-3	24,535	-0.01%
2023/05/17	3	25.63	12	25.85	25.90	-9	24,518	-0.04%
2023/05/16	4	25.49	17.1	25.53	25.70	-13.1	24,504	-0.05%
2023/05/15	20.3	25.10	1	25.35	25.30	19.3	24,649	0.08%
2023/05/12	10.2	25.20	0	0.00	25.25	10.2	24,732	0.04%
2023/05/11	20.6	25.43	1.4	25.40	25.45	19.2	24,717	0.08%
2023/05/10	3	25.18	21.3	25.48	25.50	-18.3	24,967	-0.07%
2023/05/09	30	25.00	0	0.00	25.05	30	24,612	0.12%
2023/05/08	10	24.95	0	0.00	24.95	10	24,684	0.04%
2023/05/05	0.4	24.95	5	24.90	24.95	-4.6	24,564	-0.02%
2023/05/04	0	0.00	4	24.88	24.90	-4	24,734	-0.02%
2023/05/03	1	24.80	23	24.71	24.80	-22	24,849	-0.09%
2023/05/02	1.5	24.68	41	24.72	24.90	-39.5	25,028	-0.16%
2023/04/28	0	0.00	3	24.85	24.95	-3	25,602	-0.01%
2023/04/26	30	24.90	202	24.95	24.95	-172	26,074	-0.66%	大賣/鉅額交易
2023/04/24	0	0.00	9.2	24.81	25.00	-9.2	26,186	-0.04%
2023/04/21	1.1	24.85	0	0.00	24.85	1.1	26,318	0.00%
2023/04/20	0.1	24.90	0	0.00	24.90	0.1	26,408	0.00%
2023/04/19	2.4	25.02	0	0.00	25.05	2.4	26,893	0.01%
2023/04/18	0.1	25.20	1	25.25	25.30	-1	26,824	0.00%
2023/04/17	11.2	25.20	1	25.15	25.25	10.2	26,845	0.04%
2023/04/14	7	25.25	1	25.35	25.45	6	26,928	0.02%
2023/04/12	0	0.00	4.6	25.11	25.30	-4.6	26,846	-0.02%
2023/04/10	0.1	25.00	1	24.95	25.00	-0.9	26,754	0.00%
2023/04/06	1	25.50	0	0.00	25.45	1	26,524	0.00%
2023/03/31	0	0.00	0.1	25.20	25.30	-0.1	25,953	0.00%
2023/03/30	20	24.95	2.3	24.95	25.00	17.7	25,577	0.07%
2023/03/29	0	0.00	1	24.90	24.90	-1	25,366	0.00%
2023/03/24	0	0.00	6	24.66	24.70	-6	25,780	-0.02%
2023/03/23	1.9	24.57	0	0.00	24.65	1.9	25,780	0.01%
2023/03/22	0	24.15	17	24.38	24.45	-17	25,746	-0.07%
2023/03/21	2	24.00	2	24.20	23.95	0	25,969	0.00%
2023/03/20	1	23.60	0	0.00	23.75	1	25,940	0.00%
2023/03/17	4.1	23.73	3	23.70	23.70	1.1	25,820	0.00%
2023/03/16	9.4	23.62	21	23.65	23.55	-11.6	25,737	-0.05%
2023/03/15	54	24.08	20	24.10	24.00	34	25,346	0.13%
2023/03/14	2.3	24.09	2	24.10	24.05	0.3	25,227	0.00%
2023/03/13	5.4	24.29	1	24.15	24.35	4.4	24,999	0.02%
2023/03/10	5.2	24.61	0	0.00	24.55	5.2	24,830	0.02%
2023/03/09	52	24.82	0.1	25.00	24.85	51.9	24,730	0.21%
2023/03/08	2	24.93	0.3	25.00	25.00	1.7	25,046	0.01%
2023/03/07	1	24.95	0.3	25.00	25.00	0.7	25,186	0.00%
2023/03/06	0.1	24.80	0	0.00	24.85	0.1	25,275	0.00%
2023/03/02	3	24.67	1	24.65	24.70	2	25,413	0.01%
2023/03/01	2.2	24.87	0	0.00	24.80	2.2	25,464	0.01%
2023/02/24	0	0.00	1	24.95	24.95	-1	25,274	0.00%
2023/02/23	1	24.85	8	24.90	24.95	-7	24,712	-0.03%
2023/02/22	14	24.71	6.9	24.70	24.90	7.1	24,520	0.03%
2023/02/21	63.4	24.61	16	24.72	24.75	47.4	24,211	0.20%
2023/02/17	1	25.40	0	25.40	25.40	1	22,020	0.00%
2023/02/16	10	25.15	0.1	25.25	25.10	9.9	22,302	0.04%
2023/02/15	2	25.08	10	25.20	25.05	-8	22,859	-0.04%
2023/02/14	12	25.23	20	25.40	25.25	-8	22,744	-0.04%
2023/02/13	1	25.20	24	25.13	25.20	-23	22,744	-0.10%
2023/02/10	0	0.00	21	24.70	24.70	-21	22,403	-0.09%
2023/02/09	0	0.00	1	24.65	24.60	-1	22,403	0.00%
2023/02/08	13	24.46	11	24.79	24.50	2	22,448	0.01%
2023/02/07	27	24.45	0	0.00	24.40	27	22,204	0.12%
2023/02/06	4	24.60	0	0.00	24.50	4	22,109	0.02%
2023/02/03	1	24.70	1	24.70	24.70	0	21,991	0.00%
2023/02/02	1	24.60	0	0.00	24.65	1	22,066	0.00%
2023/01/31	10.5	24.56	0.3	24.70	24.50	10.1	22,091	0.05%
2023/01/30	0	0.00	38	24.54	24.90	-38	21,892	-0.17%
2023/01/17	45	24.29	0	0.00	24.15	45	21,493	0.21%
2023/01/16	2	24.45	40	24.55	24.45	-38	21,542	-0.18%
2023/01/13	2	24.30	0.1	24.35	24.25	1.9	21,747	0.01%
2023/01/11	44.1	24.25	0	24.35	24.20	44.1	22,618	0.19%
2023/01/09	0	0.00	41	24.55	24.60	-41	23,482	-0.17%
2023/01/05	0	0.00	0	24.05	24.00	0	24,293	0.00%
2023/01/04	1.9	23.85	0	0.00	23.80	1.9	24,469	0.01%
2023/01/03	1	23.85	0	0.00	24.00	1	24,994	0.00%
2022/12/29	2	23.88	0	0.00	24.10	2	25,674	0.01%
2022/12/26	0	0.00	2	24.15	24.15	-2	26,483	-0.01%
2022/12/23	0	24.15	0	0.00	24.10	0	26,908	0.00%
2022/12/22	0.1	24.20	0.2	24.20	24.35	-0.1	27,330	0.00%
2022/12/21	10.1	24.00	0	0.00	24.10	10.1	27,681	0.04%
2022/12/20	1	23.91	0	0.00	24.00	1	27,990	0.00%
2022/12/19	0	24.15	0	0.00	24.30	0	28,030	0.00%
2022/12/16	0	24.40	0	0.00	24.25	0	28,079	0.00%
2022/12/13	10	24.40	0	0.00	24.20	10	28,309	0.04%
2022/12/12	0	24.54	0	0.00	24.55	0	27,953	0.00%
2022/12/09	3	24.70	0	0.00	24.65	3	28,309	0.01%
2022/12/07	10	24.50	0	0.00	24.40	10	28,384	0.04%
2022/12/06	0	24.30	0	0.00	24.20	0	28,176	0.00%
2022/12/02	1	24.16	0	0.00	24.15	1	28,164	0.00%
2022/12/01	6.1	24.63	2	24.95	24.60	4.1	28,065	0.01%
2022/11/30	8	24.74	4	24.68	24.80	4	27,907	0.01%
2022/11/29	2	24.50	0	0.00	24.50	2	27,597	0.01%
2022/11/28	1.5	23.92	0	0.00	24.10	1.5	27,285	0.01%
2022/11/25	23.1	24.03	0	0.00	24.15	23.1	27,359	0.08%
2022/11/24	3	24.15	0	0.00	24.25	3	27,342	0.01%
2022/11/23	41	24.00	0	0.00	24.00	41	27,320	0.15%
2022/11/22	0	23.65	0	0.00	23.75	0	27,186	0.00%
2022/11/21	23	23.50	0.4	23.85	23.75	22.6	27,053	0.08%
2022/11/18	1.5	23.53	0	0.00	23.70	1.5	26,863	0.01%
2022/11/17	0.3	23.75	0	0.00	23.75	0.3	26,730	0.00%
2022/11/16	5.1	23.97	5	24.00	24.00	0.1	26,587	0.00%
2022/11/15	1	23.95	1	24.00	24.20	0	26,305	0.00%
2022/11/14	0	0.00	1	23.95	24.05	-1	25,900	0.00%
2022/11/11	8	23.67	2	23.95	24.00	6	25,449	0.02%
2022/11/10	1	23.20	0	0.00	23.20	1	24,852	0.00%
2022/11/09	5	23.45	0.3	23.50	23.45	4.7	24,785	0.02%
2022/11/08	0.1	23.55	0	0.00	23.50	0.1	24,490	0.00%
2022/11/07	0	23.35	0	0.00	23.50	0	24,427	0.00%
2022/11/04	1.2	23.02	1	22.95	23.05	0.2	24,457	0.00%
2022/11/03	1	23.10	0	0.00	23.05	1	24,429	0.00%
2022/11/02	1	23.25	0	0.00	23.25	1	24,583	0.00%
2022/11/01	1	23.35	0	0.00	23.40	1	24,560	0.00%
2022/10/31	5	23.20	0	0.00	23.20	5	24,549	0.02%
2022/10/28	2.2	23.30	0	0.00	23.15	2.2	24,458	0.01%
2022/10/27	1	23.20	0	0.00	23.10	1	24,668	0.00%
2022/10/26	0	0.00	8	23.41	23.20	-8	24,592	-0.03%
2022/10/25	9	22.68	0	0.00	22.80	9	24,368	0.04%
2022/10/24	6	22.98	1	22.80	22.85	5	24,346	0.02%
2022/10/21	1	22.95	0	0.00	22.95	1	24,367	0.00%
2022/10/20	3.1	22.39	0	0.00	22.55	3.1	24,420	0.01%
2022/10/19	6	22.77	0	0.00	22.50	6	24,148	0.02%
2022/10/18	16.7	22.93	0	0.00	23.00	16.7	24,006	0.07%
2022/10/17	4.5	23.05	0	0.00	23.10	4.5	23,675	0.02%
2022/10/14	7.9	23.70	0	0.00	23.55	7.9	23,619	0.03%
2022/10/13	16.6	23.73	0	0.00	23.75	16.6	23,349	0.07%
2022/10/12	1	24.10	5	24.20	24.60	-4	22,797	-0.02%
2022/10/11	27.4	24.69	1	24.45	24.40	26.4	22,867	0.12%
2022/10/07	0	25.40	0	0.00	25.30	0	22,305	0.00%
2022/10/06	1.1	25.16	0	0.00	25.45	1.1	22,453	0.00%
2022/10/05	3.1	25.29	0	0.00	25.25	3.1	22,312	0.01%
2022/10/04	2	25.30	1	25.35	25.30	1	22,603	0.00%
2022/10/03	1	25.35	0	0.00	25.35	1	23,041	0.00%
2022/09/30	2.1	25.79	0	0.00	25.75	2.1	22,887	0.01%
2022/09/29	1.1	26.01	0	0.00	26.10	1.1	22,759	0.00%
2022/09/28	3.2	26.07	0	0.00	26.10	3.2	22,658	0.01%
2022/09/27	1.1	26.21	0	0.00	26.15	1.1	22,376	0.01%
2022/09/26	0.6	26.60	3	26.50	26.35	-2.4	22,217	-0.01%
2022/09/23	2	26.78	0	0.00	26.75	2	22,276	0.01%
2022/09/22	7	26.81	0	0.00	26.80	7	22,245	0.03%
2022/09/21	5.1	27.40	0	0.00	27.30	5.1	21,945	0.02%
2022/09/20	0.2	27.54	0	0.00	27.40	0.2	21,898	0.00%
2022/09/19	1	27.40	0	0.00	27.40	1	21,916	0.00%
2022/09/16	0.1	27.45	0	0.00	27.40	0.1	21,998	0.00%
2022/09/15	1	27.40	0	0.00	27.55	1	21,723	0.00%
2022/09/14	4.7	27.48	0	0.00	27.40	4.7	21,826	0.02%
2022/09/13	0	27.85	1.2	27.81	27.75	-1.2	21,825	-0.01%
2022/09/08	3	27.38	0	0.00	27.50	3	22,215	0.01%
2022/09/07	6	27.34	0	0.00	27.30	6	22,493	0.03%
2022/09/06	0.2	27.80	0	0.00	27.80	0.2	22,502	0.00%
2022/09/05	3	27.53	6	27.65	27.55	-3	22,607	-0.01%
2022/09/02	1.4	27.75	0.2	27.75	27.60	1.2	22,677	0.01%
2022/09/01	0	27.73	0	0.00	27.65	0	22,680	0.00%
2022/08/30	1.4	27.66	0	0.00	27.65	1.4	22,279	0.01%
2022/08/29	0	27.78	0	0.00	27.70	0	22,262	0.00%
2022/08/26	1	27.85	1	28.00	28.00	0	22,205	0.00%
2022/08/25	0	0.00	1	27.85	27.80	-1	22,389	0.00%
2022/08/24	1.2	27.58	0	0.00	27.65	1.2	22,660	0.01%
2022/08/23	2	27.63	0	0.00	27.55	2	23,486	0.01%
2022/08/22	1.2	27.86	0	0.00	27.80	1.2	23,625	0.01%
2022/08/18	0.2	28.20	66.2	28.04	28.05	-66	24,571	-0.27%
2022/08/17	1.1	28.21	20	28.23	28.25	-18.9	24,592	-0.08%
2022/08/16	0	28.33	3	28.25	28.30	-3	24,579	-0.01%
2022/08/15	1	28.40	0	0.00	28.35	1	24,915	0.00%
2022/08/12	9	28.45	2	28.55	28.45	7	25,136	0.03%
2022/08/10	1.6	28.21	5	28.15	28.15	-3.4	25,919	-0.01%
2022/08/09	4.3	27.87	0	0.00	28.10	4.3	26,201	0.02%
2022/08/08	11	27.55	0	0.00	27.60	11	26,293	0.04%
2022/08/05	0	27.53	3	27.45	27.55	-3	26,864	-0.01%
2022/08/04	0	0.00	2	27.20	27.30	-2	27,340	-0.01%
2022/08/03	7	26.99	2	27.20	27.20	5	27,583	0.02%
2022/08/02	1	27.00	21	27.30	27.35	-20	28,013	-0.07%
2022/08/01	0	27.45	0	0.00	27.20	0	28,162	0.00%
2022/07/29	14	27.20	0	0.00	27.50	14	28,435	0.05%
2022/07/28	11	27.40	5	27.40	27.65	6	28,289	0.02%
2022/07/27	4	29.33	53	29.24	29.35	-49	28,025	-0.17%
2022/07/26	0	0.00	2	29.30	29.20	-2	27,904	-0.01%
2022/07/25	23	29.28	3.1	29.11	29.15	19.9	27,790	0.07%
2022/07/22	12	28.72	7	29.00	29.05	5	27,909	0.02%
2022/07/21	2	28.25	0	28.00	28.45	2	27,922	0.01%
2022/07/20	1	28.20	1	28.25	27.85	0	27,933	0.00%
2022/07/19	4	27.80	0	0.00	27.85	4	27,927	0.01%
2022/07/18	13	27.75	1	27.66	28.00	12	28,027	0.04%
2022/07/15	5.2	27.20	0	0.00	27.20	5.2	27,870	0.02%
2022/07/14	1	27.55	2	27.30	27.40	-1	27,967	0.00%
2022/07/13	31	27.07	1	27.20	27.10	30	27,947	0.11%
2022/07/12	4.1	26.42	30	26.35	26.50	-26	28,125	-0.09%
2022/07/11	7.2	27.26	3	27.12	27.05	4.2	27,990	0.01%
2022/07/08	23.1	28.60	0	0.00	28.30	23.1	28,352	0.08%
2022/07/07	9	28.51	0	0.00	28.60	9	28,510	0.03%
2022/07/06	11	28.70	0	0.00	28.60	11	28,719	0.04%
2022/07/05	20	28.95	0	0.00	29.05	20	29,133	0.07%
2022/07/04	31	29.00	0	0.00	28.95	31	29,590	0.10%
2022/06/23	0	0.00	0.1	29.30	29.40	-0.1	31,097	0.00%
2022/06/22	1	29.10	5	28.95	28.95	-4	30,976	-0.01%
2022/06/17	0.1	29.24	1	29.15	29.10	-0.9	30,830	0.00%
2022/06/16	2	29.48	1.1	29.44	29.50	0.9	30,482	0.00%
2022/06/15	0	0.00	1	28.90	29.15	-1	30,603	0.00%
2022/06/13	6	28.83	0	0.00	28.90	6	30,810	0.02%
2022/06/09	6	29.30	3	29.20	29.15	3	30,719	0.01%
2022/06/08	2	29.40	0	0.00	29.50	2	30,664	0.01%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	1	29.50	0	0.00	29.60	1	31,008	0.00%
2022/06/02	2	29.50	0	0.00	29.55	2	31,306	0.01%
2022/06/01	5	30.00	0	0.00	29.80	5	31,558	0.02%
2022/05/31	0	0.00	4	29.68	30.60	-4	31,353	-0.01%
2022/05/30	0	0.00	1.3	29.86	30.05	-1.3	30,566	0.00%
2022/05/26	26.1	28.81	0	0.00	28.80	26.1	30,519	0.09%
2022/05/25	0	0.00	3	29.45	29.55	-3	30,243	-0.01%
2022/05/23	1	29.05	1	29.55	29.45	0	30,589	0.00%
2022/05/20	3	28.93	1	28.90	28.90	2	30,556	0.01%
2022/05/19	3	28.90	1	28.70	28.75	2	30,358	0.01%
2022/05/18	4	28.91	5	29.40	29.60	-1	29,968	0.00%
2022/05/17	5.6	28.96	0	0.00	28.60	5.6	29,719	0.02%
2022/05/16	0	0.00	1.1	29.05	29.10	-1.1	29,628	0.00%
2022/05/13	1	29.10	20	29.50	29.45	-19	29,513	-0.06%
2022/05/12	3.6	29.69	0	0.00	29.50	3.6	29,045	0.01%
2022/05/11	0	0.00	0.6	30.55	30.65	-0.6	28,676	0.00%
2022/05/10	4	30.48	18	30.24	30.35	-14	28,560	-0.05%
2022/05/09	6.5	30.81	0.1	30.85	30.70	6.4	28,178	0.02%
2022/05/06	3.1	31.47	2.4	31.57	31.80	0.7	28,159	0.00%
2022/05/05	17	32.43	20	32.08	32.10	-3	28,325	-0.01%
2022/05/04	6.1	32.46	15.1	32.60	32.40	-9	28,119	-0.03%
2022/05/03	2	32.90	0.1	32.85	32.70	1.9	28,203	0.01%
2022/04/29	0	0.00	1.2	33.58	33.85	-1.2	27,989	0.00%
2022/04/27	30	32.80	2	33.10	33.20	28	27,580	0.10%
2022/04/26	0	0.00	4.1	32.86	33.45	-4.1	27,301	-0.01%
2022/04/25	0	0.00	0.1	32.55	32.45	-0.1	26,959	0.00%
2022/04/22	0	0.00	1	32.80	33.00	-1	26,784	0.00%
2022/04/21	0.2	32.30	0.1	32.35	32.20	0.1	26,673	0.00%
2022/04/20	5	31.96	2	31.95	32.50	3	26,892	0.01%
2022/04/19	33.2	32.42	1	32.16	32.15	32.2	26,908	0.12%
2022/04/18	68	32.37	20	32.40	32.20	48	26,963	0.18%
2022/04/15	1	33.35	2	33.10	33.30	-1	26,415	0.00%
2022/04/14	14.1	33.54	4.1	34.01	33.35	10	26,342	0.04%
2022/04/13	1	35.10	0.2	35.12	35.25	0.8	25,645	0.00%
2022/04/11	21.1	35.09	21.4	35.62	35.35	-0.3	25,024	0.00%
2022/04/08	4	34.13	4	34.78	34.85	0	24,284	0.00%
2022/04/07	118	34.00	7.2	34.56	33.75	110.8	23,842	0.46%	大買/鉅額交易
2022/04/06	4	33.45	0	0.00	34.05	4	22,977	0.02%
2022/04/01	0	0.00	23.3	33.00	33.00	-23.3	22,610	-0.10%
2022/03/31	0	0.00	16	33.10	33.05	-16	22,363	-0.07%
2022/03/30	0	0.00	20.5	32.74	32.85	-20.5	22,078	-0.09%
2022/03/29	0	0.00	3.2	32.37	32.30	-3.2	21,769	-0.01%
2022/03/28	2	32.00	3.2	32.08	32.10	-1.2	21,517	-0.01%
2022/03/25	0	0.00	2	31.80	31.80	-2	21,349	-0.01%
2022/03/24	0.1	31.75	18	31.67	31.80	-17.9	21,255	-0.08%
2022/03/23	0	0.00	2.4	31.58	31.70	-2.4	21,237	-0.01%
2022/03/22	4	31.03	4	31.28	31.40	0	20,979	0.00%
2022/03/21	0	0.00	0.2	31.15	31.15	-0.2	20,700	0.00%
2022/03/18	3	30.95	14	31.25	31.05	-11	20,610	-0.05%
2022/03/17	0	0.00	2	30.85	30.90	-2	20,246	-0.01%
2022/03/16	10	30.38	0	0.00	30.50	10	19,838	0.05%
2022/03/15	2	30.00	0	0.00	30.10	2	19,599	0.01%
2022/03/14	2	30.00	0	0.00	30.05	2	19,488	0.01%
2022/03/10	2	29.88	0	0.00	29.90	2	19,461	0.01%
2022/03/08	5	29.00	10	28.90	28.95	-5	19,069	-0.03%
2022/03/07	7	29.14	0	0.00	29.20	7	18,755	0.04%
2022/03/04	4	29.63	0	0.00	29.70	4	18,877	0.02%
2022/03/02	2	29.75	0	0.00	29.90	2	19,008	0.01%
2022/03/01	0	0.00	1	29.80	29.80	-1	18,859	-0.01%
2022/02/25	2	29.20	4	29.21	29.45	-2	19,000	-0.01%
2022/02/24	3	29.32	7	29.54	29.60	-4	18,467	-0.02%
2022/02/23	4	29.95	0	0.00	30.00	4	18,052	0.02%
2022/02/22	1.2	29.98	2	29.95	30.00	-0.8	18,132	0.00%
2022/02/17	1	30.55	1	30.45	30.50	0	17,913	0.00%
2022/02/16	0	0.00	7.9	30.57	30.65	-7.9	17,857	-0.04%
2022/02/11	11	30.13	0	0.00	30.40	11	18,304	0.06%
2022/02/10	0	0.00	0.8	30.20	30.30	-0.8	18,248	0.00%
2022/02/09	8.3	30.10	21	30.35	30.35	-12.7	18,159	-0.07%
2022/02/08	1.7	30.01	1	30.20	30.10	0.7	17,802	0.00%
2022/02/07	3	29.50	2	29.68	29.95	1	17,460	0.01%
2022/01/25	5.1	28.65	0	0.00	28.85	5.1	16,852	0.03%
2022/01/24	4	28.45	6	28.80	28.85	-2	16,611	-0.01%
2022/01/21	1	28.75	0	0.00	28.85	1	16,652	0.01%
2022/01/20	0.1	28.90	0	0.00	28.95	0.1	16,580	0.00%
2022/01/19	1.1	29.00	0	0.00	29.00	1.1	16,539	0.01%
2022/01/18	0	0.00	3	29.13	29.20	-3	16,580	-0.02%
2022/01/17	1.3	29.22	1	29.15	29.20	0.3	16,515	0.00%
2022/01/14	5.2	29.35	0	0.00	29.50	5.2	16,375	0.03%
2022/01/13	0	0.00	32	29.68	29.90	-32	16,353	-0.20%
2022/01/12	10	29.30	0	0.00	29.40	10	16,038	0.06%
2022/01/11	0	0.00	3	29.25	29.30	-3	15,830	-0.02%
2022/01/10	0.2	28.90	1.2	28.86	28.95	-1	15,589	-0.01%
2022/01/07	1	28.65	25	28.83	28.95	-24	15,599	-0.15%
2022/01/06	0	0.00	1	28.30	28.55	-1	15,267	-0.01%
2022/01/05	0.2	28.20	0	0.00	28.20	0.2	14,964	0.00%
2022/01/04	1	28.00	0	0.00	28.10	1	15,078	0.01%
2022/01/03	1	28.05	0	0.00	28.00	1	15,109	0.01%
2021/12/29	0.2	28.00	3	28.10	28.05	-2.8	15,235	-0.02%
2021/12/27	0.1	27.95	0	0.00	27.95	0.1	15,232	0.00%
2021/12/23	1	27.95	0	0.00	27.90	1	15,713	0.01%
2021/12/21	1	27.80	0	0.00	27.95	1	15,970	0.01%
2021/12/20	0.3	27.82	0	0.00	27.80	0.3	16,105	0.00%
2021/12/17	0	0.00	1	27.90	28.00	-1	16,162	-0.01%
2021/12/16	0	0.00	5	27.75	27.85	-5	16,103	-0.03%
2021/12/14	0.1	27.80	0	0.00	27.75	0.1	17,018	0.00%
2021/12/13	2.2	27.95	0	0.00	27.85	2.2	17,039	0.01%
2021/12/10	0.1	27.95	0	0.00	27.95	0.1	16,974	0.00%
2021/12/08	15	27.92	0	0.00	28.00	15	17,096	0.09%
2021/12/07	0.1	27.85	1	28.00	28.00	-0.9	17,150	-0.01%
2021/12/06	3.2	27.90	0	0.00	27.90	3.2	17,161	0.02%
2021/11/30	32.4	27.09	0	0.00	26.95	32.4	17,713	0.18%
2021/11/29	22.2	27.20	0	0.00	27.20	22.2	17,555	0.13%
2021/11/26	2	27.65	0	0.00	27.60	2	18,159	0.01%
2021/11/25	1	27.80	0	0.00	27.90	1	19,582	0.01%
2021/11/24	0	0.00	26.2	27.98	28.00	-26.2	20,638	-0.13%
2021/11/23	1.2	27.35	5	27.35	27.40	-3.8	21,097	-0.02%
2021/11/22	4.7	27.48	0	0.00	27.50	4.7	21,440	0.02%
2021/11/19	3.3	27.80	0	0.00	27.65	3.3	21,606	0.02%
2021/11/18	0	0.00	21	27.85	27.95	-21	22,181	-0.09%
2021/11/17	2	27.90	47	27.85	27.95	-45	22,368	-0.20%
2021/11/16	5	27.85	0	0.00	27.90	5	22,525	0.02%
2021/11/15	0	0.00	10.2	27.87	27.95	-10.2	22,819	-0.04%
2021/11/12	0.5	27.60	0	0.00	27.60	0.5	22,868	0.00%
2021/11/11	1	27.70	6	27.50	27.75	-5	23,019	-0.02%
2021/11/10	0	0.00	5	27.30	27.35	-5	22,766	-0.02%
2021/11/05	5	26.70	0	0.00	26.80	5	22,508	0.02%
2021/11/04	0	0.00	10	26.75	26.70	-10	22,650	-0.04%
2021/11/03	1	26.70	0	0.00	26.70	1	22,821	0.00%
2021/11/02	0.5	26.65	0	0.00	26.70	0.5	22,957	0.00%
2021/11/01	1	26.65	0.1	26.60	26.65	0.9	23,062	0.00%
2021/10/29	1	26.45	6	26.60	26.55	-5	23,108	-0.02%
2021/10/28	4	26.69	0	0.00	26.60	4	22,959	0.02%
2021/10/27	0	0.00	3	26.70	26.75	-3	23,112	-0.01%
2021/10/25	0	26.45	1	26.35	26.35	-1	23,185	0.00%
2021/10/22	0	0.00	2.6	26.41	26.45	-2.6	23,368	-0.01%
2021/10/21	0	0.00	15	26.40	26.50	-15	23,477	-0.06%
2021/10/19	3	26.25	53.5	26.25	26.25	-50.5	23,572	-0.21%
2021/10/18	3	26.25	126.7	26.20	26.20	-123.7	23,748	-0.52%	大賣/鉅額交易
2021/10/12	0	0.00	0.3	26.05	26.15	-0.3	24,346	0.00%
2021/10/07	1	26.15	0.2	26.20	26.25	0.8	24,320	0.00%
2021/10/06	0	0.00	0.4	26.10	26.05	-0.4	24,491	0.00%
2021/10/04	0.1	26.10	0	0.00	26.00	0.1	24,580	0.00%
2021/10/01	5	26.06	0	0.00	26.10	5	24,614	0.02%
2021/09/30	10.6	26.16	0.5	26.30	26.30	10.2	24,461	0.04%
2021/09/29	1	26.20	0	0.00	26.35	1	24,349	0.00%
2021/09/28	0	0.00	150	26.33	26.40	-150	24,262	-0.62%	大賣/鉅額交易
2021/09/27	3	26.40	0	0.00	26.40	3	24,322	0.01%
2021/09/24	4	26.30	0	0.00	26.30	4	24,287	0.02%
2021/09/22	22	25.83	23	25.95	25.90	-1	24,477	0.00%
2021/09/17	0	0.00	10	26.35	26.25	-10	24,030	-0.04%
2021/09/14	1.1	26.31	3	26.32	26.35	-1.9	23,843	-0.01%
2021/09/10	0	0.00	2	26.38	26.30	-2	23,932	-0.01%
2021/09/09	2.6	26.30	5.1	26.18	26.25	-2.5	24,207	-0.01%
2021/09/08	0	0.00	2	26.20	26.25	-2	24,179	-0.01%
2021/09/07	0	0.00	8	26.12	26.25	-8	24,088	-0.03%
2021/09/06	0	0.00	2	26.30	26.25	-2	23,993	-0.01%
2021/09/03	2	26.15	4	26.28	26.30	-2	23,818	-0.01%
2021/09/02	7	26.14	0	0.00	26.25	7	23,598	0.03%
2021/09/01	6.2	26.11	0	0.00	26.05	6.2	23,230	0.03%
2021/08/31	34.3	26.06	6	26.11	26.60	28.3	22,507	0.13%
2021/08/30	35	27.82	25.8	27.85	27.85	9.2	20,942	0.04%
2021/08/27	10	27.55	6	27.53	27.70	4	19,846	0.02%
2021/08/26	3	27.35	0	0.00	27.40	3	19,041	0.02%
2021/08/25	4.7	27.34	0	0.00	27.35	4.7	18,798	0.02%
2021/08/24	0	0.00	8	27.13	27.30	-8	18,566	-0.04%
2021/08/23	1	26.90	0	0.00	26.90	1	17,996	0.01%
2021/08/20	7	26.90	0	0.00	26.85	7	17,928	0.04%
2021/08/19	0	26.95	0	0.00	26.95	0	18,302	0.00%
2021/08/17	1	26.95	0	0.00	26.95	1	17,749	0.01%
2021/08/16	5	26.75	0	0.00	26.70	5	17,505	0.03%
2021/08/13	100	26.90	1	26.95	26.95	99	17,345	0.57%
2021/08/12	0.2	26.95	0	0.00	27.00	0.2	17,308	0.00%
2021/08/11	0	26.95	0	0.00	27.00	0	17,244	0.00%
2021/08/09	30	26.70	5	26.85	26.90	25	18,082	0.14%
2021/08/05	50	26.85	0	0.00	26.90	50	18,629	0.27%
2021/08/02	0	0.00	6	26.76	26.90	-6	20,712	-0.03%
2021/07/30	0	0.00	2	26.60	26.50	-2	20,574	-0.01%
2021/07/28	1	26.40	0	0.00	26.50	1	20,655	0.00%
2021/07/27	1	26.50	0	0.00	26.50	1	21,197	0.00%
2021/07/23	2	26.60	7	26.60	26.60	-5	21,524	-0.02%
2021/07/22	1	26.40	17	26.40	26.45	-16	21,421	-0.07%
2021/07/21	0.3	26.35	0	0.00	26.35	0.3	21,320	0.00%
2021/07/19	16	26.40	0	0.00	26.40	16	21,433	0.07%
2021/07/16	0.1	26.37	0	0.00	26.50	0.1	21,724	0.00%
2021/07/15	5	26.35	0.2	26.45	26.35	4.8	21,674	0.02%
2021/07/09	0	0.00	5	26.10	26.20	-5	22,478	-0.02%
2021/07/08	0	0.00	13	26.10	26.20	-13	22,743	-0.06%
2021/07/07	2	26.10	0	0.00	26.15	2	22,891	0.01%
2021/07/01	1	26.15	0	0.00	26.00	1	23,204	0.00%
2021/06/25	0	0.00	1	26.00	26.15	-1	23,499	0.00%
2021/06/23	0	0.00	70	25.80	25.90	-70	23,683	-0.30%
2021/06/22	7	25.45	0	0.00	25.40	7	23,735	0.03%
2021/06/21	2	25.45	0	0.00	25.45	2	23,739	0.01%
2021/06/17	1.1	25.56	0	0.00	25.65	1.1	23,584	0.00%
2021/06/16	12.2	25.65	0	0.00	25.60	12.2	23,962	0.05%
2021/06/09	1	25.80	0	0.00	25.70	1	24,614	0.00%
2021/06/07	6	25.80	0	0.00	25.90	6	25,064	0.02%
2021/06/03	26	25.90	0	0.00	25.95	26	26,131	0.10%
2021/05/31	5	25.60	0	0.00	25.55	5	26,612	0.02%
2021/05/27	14	25.42	0	0.00	25.30	14	26,841	0.05%
2021/05/26	16	25.47	0.2	25.45	25.55	15.8	27,010	0.06%
2021/05/24	0	0.00	10.1	25.30	25.25	-10.1	27,482	-0.04%
2021/05/19	4	25.48	0	0.00	25.40	4	27,954	0.01%
2021/05/18	5	25.34	0	0.00	25.60	5	28,091	0.02%
2021/05/17	28	25.13	28	25.10	24.95	0	28,481	0.00%
2021/05/13	0	25.40	3	25.27	25.35	-3	27,860	-0.01%
2021/05/12	7	25.07	6	25.45	25.40	1	27,438	0.00%
2021/05/11	11	26.41	3	26.45	26.25	8	26,033	0.03%
2021/05/10	7	26.74	0	0.00	26.80	7	25,839	0.03%
2021/05/07	0	0.00	2	26.65	26.65	-2	26,540	-0.01%
2021/05/06	0	0.00	1	26.45	26.60	-1	26,979	0.00%
2021/05/04	9	26.16	1	26.25	26.25	8	27,266	0.03%
2021/05/03	6	26.64	0	0.00	26.60	6	26,904	0.02%
2021/04/29	2	26.80	0	0.00	26.95	2	27,035	0.01%
2021/04/27	0	0.00	1	26.85	27.00	-1	27,701	0.00%
2021/04/26	2	26.80	3	26.98	27.00	-1	27,763	0.00%
2021/04/23	3	26.70	0	0.00	26.80	3	27,879	0.01%
2021/04/22	2	26.95	1.1	26.80	26.85	0.9	27,868	0.00%
2021/04/21	1	27.05	0	0.00	27.00	1	27,647	0.00%
2021/04/19	0	0.00	4	27.13	27.25	-4	27,496	-0.01%
2021/04/16	0	0.00	1	26.80	26.95	-1	27,294	0.00%
2021/04/15	3	26.45	5	26.85	26.90	-2	27,286	-0.01%
2021/04/14	0	0.00	20	26.35	26.35	-20	26,924	-0.07%
2021/04/13	52	26.25	13	26.25	26.25	39	26,728	0.15%
2021/04/08	0	26.15	5.8	26.11	26.20	-5.8	26,487	-0.02%
2021/04/07	60	26.10	2	26.13	26.15	58	26,720	0.22%
2021/04/06	64	26.10	5	26.15	26.10	59	26,731	0.22%
2021/04/01	1	26.10	0	0.00	26.10	1	26,703	0.00%
2021/03/31	1	26.15	0	0.00	26.10	1	26,666	0.00%
2021/03/29	3	26.22	0	0.00	26.20	3	26,210	0.01%
2021/03/24	0	0.00	10	26.00	26.00	-10	25,933	-0.04%
2021/03/22	0	0.00	20	26.10	25.95	-20	25,951	-0.08%
2021/03/19	8.1	25.94	0	0.00	26.05	8.1	26,046	0.03%
2021/03/18	2	26.15	0	0.00	26.10	2	25,737	0.01%
2021/03/17	20	26.09	1	26.10	26.00	19	25,731	0.07%
2021/03/16	25	26.15	19	26.18	26.20	6	25,656	0.02%
2021/03/15	0	0.00	1	26.00	26.10	-1	25,622	0.00%
2021/03/11	25	26.06	21	26.08	25.90	4	25,925	0.02%
2021/03/10	8	25.93	1	25.90	26.00	7	25,775	0.03%
2021/03/09	10	25.60	6	25.56	25.70	4	25,339	0.02%
2021/03/05	2.1	25.05	0	0.00	25.05	2.1	25,058	0.01%
2021/03/04	5.1	25.05	0	0.00	25.10	5.1	25,593	0.02%
2021/03/03	2	25.23	0	0.00	25.25	2	25,461	0.01%
2021/03/02	1	25.25	3	25.38	25.15	-2	25,283	-0.01%
2021/02/26	10	25.32	0	0.00	25.25	10	25,295	0.04%
2021/02/25	10	25.48	37	25.52	25.75	-27	24,685	-0.11%
2021/02/24	0.3	25.40	8	25.42	25.35	-7.7	24,484	-0.03%
2021/02/23	2	25.25	5	25.20	25.25	-3	24,729	-0.01%
2021/02/22	0	0.00	3	24.90	24.85	-3	24,809	-0.01%
2021/02/19	30	24.79	0	0.00	24.90	30	25,091	0.12%
2021/02/18	0	0.00	2	24.90	24.90	-2	25,108	-0.01%
2021/02/17	0	0.00	1	24.80	24.70	-1	25,169	0.00%
2021/02/05	1.1	24.01	5	24.15	24.10	-3.9	24,668	-0.02%
2021/02/04	5	23.95	3	24.10	24.00	2	24,738	0.01%
2021/02/02	1	23.80	4	24.10	24.10	-3	25,657	-0.01%
2021/02/01	1	23.90	0	0.00	23.90	1	25,792	0.00%
2021/01/29	20	23.87	0	0.00	23.60	20	25,749	0.08%
2021/01/28	8	24.02	0	0.00	24.00	8	24,919	0.03%
2021/01/27	2	24.23	3	24.45	24.20	-1	24,495	0.00%
2021/01/26	4	24.13	0	0.00	24.10	4	24,330	0.02%
2021/01/25	6	24.18	0	0.00	24.25	6	24,011	0.02%
2021/01/22	5	24.32	0	0.00	24.30	5	24,061	0.02%
2021/01/21	0	0.00	10	24.55	24.50	-10	23,998	-0.04%
2021/01/20	12	24.69	7.4	24.66	24.55	4.6	23,734	0.02%
2021/01/19	13.2	24.90	0	0.00	24.90	13.2	23,204	0.06%
2021/01/18	3	24.95	2	24.90	24.90	1	23,246	0.00%
2021/01/15	2.2	25.10	3	25.10	25.00	-0.8	23,093	0.00%
2021/01/14	2	25.18	0	0.00	25.20	2	23,056	0.01%
2021/01/11	0	0.00	1	25.45	25.50	-1	23,462	0.00%
2021/01/08	3	25.10	6	25.43	25.50	-3	23,573	-0.01%
2021/01/07	3	25.20	1	25.20	25.20	2	23,465	0.01%
2021/01/06	1	25.10	6.9	25.21	25.20	-5.9	23,392	-0.03%
2020/12/31	3	25.55	0	0.00	25.55	3	23,478	0.01%
2020/12/30	0	0.00	4	25.49	25.70	-4	23,358	-0.02%
2020/12/29	0	0.00	3	25.00	25.00	-3	23,076	-0.01%
2020/12/28	2	24.95	0	0.00	24.95	2	23,218	0.01%
2020/12/25	1	25.00	0	0.00	25.00	1	23,198	0.00%
2020/12/24	80	25.00	0	0.00	24.95	80	23,221	0.34%
2020/12/23	71	24.96	0	0.00	24.95	71	23,360	0.30%
2020/12/22	3	25.20	0	0.00	25.00	3	23,614	0.01%
2020/12/18	2	25.30	0	0.00	25.15	2	24,630	0.01%
2020/12/17	0	0.00	1	25.30	25.30	-1	25,044	0.00%
2020/12/16	0.6	25.25	10	25.15	25.25	-9.4	25,276	-0.04%
2020/12/15	7	24.88	3	24.90	24.85	4	25,416	0.02%
2020/12/14	19	25.03	0	0.00	25.00	19	25,176	0.08%
2020/12/11	5	25.23	0	0.00	25.10	5	25,001	0.02%
2020/12/10	23	25.03	0	0.00	25.00	23	24,867	0.09%
2020/12/09	0	0.00	1	25.10	25.10	-1	24,773	0.00%
2020/12/08	6	24.99	22.6	25.00	25.05	-16.6	24,550	-0.07%
2020/12/07	2	25.20	0	0.00	25.15	2	24,111	0.01%
2020/12/04	6	25.30	5	25.35	25.40	1	24,198	0.00%
2020/12/03	1	25.25	0.1	25.35	25.25	0.9	24,136	0.00%
2020/12/02	6	25.15	1	25.30	25.30	5	24,269	0.02%
2020/12/01	5.6	25.21	0	0.00	25.30	5.6	24,275	0.02%
2020/11/30	3	25.30	0	0.00	25.15	3	24,224	0.01%
2020/11/27	5	25.40	0	0.00	25.45	5	24,017	0.02%
2020/11/26	1	25.55	27	25.45	25.55	-26	24,056	-0.11%
2020/11/25	11	25.45	1	25.45	25.40	10	24,236	0.04%
2020/11/23	4	25.59	1	25.60	25.60	3	23,973	0.01%
2020/11/20	17	25.39	5	25.30	25.35	12	23,919	0.05%
2020/11/19	2	25.45	6	25.56	25.65	-4	23,463	-0.02%
2020/11/18	6	25.85	2	26.00	25.85	4	23,071	0.02%
2020/11/17	0	0.00	11	26.00	26.10	-11	22,736	-0.05%
2020/11/16	1	26.15	4	26.20	26.15	-3	23,108	-0.01%
2020/11/12	1	26.00	0	0.00	26.15	1	23,264	0.00%
2020/11/11	1	26.10	10	26.33	26.50	-9	23,204	-0.04%
2020/11/10	3	25.73	3	25.75	25.80	0	22,260	0.00%
2020/11/09	1	25.35	50	25.40	25.45	-49	21,970	-0.22%
2020/11/06	1	25.20	0	0.00	25.30	1	21,709	0.00%
2020/11/05	0	0.00	0.3	25.10	25.05	-0.3	21,637	0.00%
2020/11/04	0	0.00	12	24.93	24.85	-12	21,638	-0.06%
2020/11/03	0	0.00	3	24.75	24.90	-3	21,556	-0.01%
2020/11/02	0.1	24.40	0	0.00	24.60	0.1	21,661	0.00%
2020/10/30	25	24.24	0	0.00	24.30	25	21,827	0.11%
2020/10/29	7	24.41	1	24.35	24.35	6	21,638	0.03%
2020/10/28	4	24.68	0	0.00	24.70	4	21,705	0.02%
2020/10/27	10	24.75	0	0.00	24.75	10	21,812	0.05%
2020/10/26	2.1	24.90	108	24.75	24.95	-105.9	22,009	-0.48%	大賣/鉅額交易
2020/10/22	3	24.55	0	0.00	24.80	3	25,008	0.01%
2020/10/21	1	24.60	0	0.00	24.50	1	26,046	0.00%
2020/10/20	2.6	24.65	0	0.00	24.70	2.6	26,460	0.01%
2020/10/19	23	24.83	0	0.00	24.75	23	26,540	0.09%
2020/10/16	36	24.94	0	0.00	24.90	36	26,756	0.13%
2020/10/15	8	24.96	0	0.00	25.05	8	26,830	0.03%
2020/10/14	5	25.14	0	0.00	25.15	5	26,846	0.02%
2020/10/13	3	25.10	0	0.00	25.15	3	27,029	0.01%
2020/10/12	6	25.14	12	25.15	25.35	-6	27,217	-0.02%
2020/10/08	4	25.45	0	0.00	25.35	4	27,219	0.01%
2020/10/06	2	25.75	3	25.80	25.75	-1	27,617	0.00%
2020/10/05	3	25.60	0	0.00	25.45	3	27,813	0.01%
2020/09/30	2	25.85	0	0.00	25.60	2	27,790	0.01%
2020/09/29	0	0.00	2	26.00	25.80	-2	27,958	-0.01%
2020/09/28	0	0.00	2	25.75	25.90	-2	28,192	-0.01%
2020/09/25	2.1	25.33	2	25.35	25.30	0.1	28,384	0.00%
2020/09/24	12	25.00	6	25.03	24.90	6	28,287	0.02%
2020/09/23	2	25.55	0	0.00	25.55	2	27,546	0.01%
2020/09/22	52	25.67	100	25.63	25.60	-48	27,331	-0.18%
2020/09/21	4	26.16	134	26.17	26.05	-130	27,043	-0.48%	大賣/鉅額交易
2020/09/18	13.6	26.47	0	0.00	26.40	13.6	26,918	0.05%
2020/09/16	0.3	26.70	0	0.00	26.70	0.3	26,831	0.00%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	1	26.50	1	26.60	26.60	0	27,256	0.00%
2020/09/09	3	26.32	0	0.00	26.60	3	27,873	0.01%
2020/09/08	3	26.57	0	0.00	26.60	3	27,947	0.01%
2020/09/07	3	26.57	4	26.73	26.70	-1	28,718	0.00%
2020/09/04	9	26.71	0	0.00	26.65	9	29,062	0.03%
2020/09/03	9	26.81	0	0.00	26.85	9	29,103	0.03%
2020/09/02	58.7	26.92	0.1	27.00	26.90	58.6	29,261	0.20%
2020/09/01	7	27.05	0	0.00	27.20	7	29,059	0.02%
2020/08/27	5	27.15	0	0.00	27.20	5	29,939	0.02%
2020/08/26	1.1	27.26	0	0.00	27.35	1.1	30,396	0.00%
2020/08/21	0	0.00	1	27.30	27.40	-1	32,195	0.00%
2020/08/20	55	26.99	2	27.03	27.05	53	32,276	0.16%
2020/08/19	7	27.83	0	0.00	27.55	7	32,031	0.02%
2020/08/18	0	0.00	7	27.19	27.50	-7	31,835	-0.02%
2020/08/13	47	26.95	2	26.95	27.00	45	32,374	0.14%
2020/08/11	1	26.90	0	0.00	26.85	1	32,816	0.00%
2020/08/10	70	26.85	3	26.85	26.85	67	32,858	0.20%
2020/08/07	31	26.95	0	0.00	26.90	31	32,913	0.09%
2020/08/06	5	26.90	0	0.00	27.00	5	33,007	0.02%
2020/08/05	6	26.92	0	0.00	26.90	6	33,092	0.02%
2020/08/04	5	27.05	0	0.00	27.10	5	33,189	0.02%
2020/08/03	6	26.85	92	26.93	26.80	-86	33,177	-0.26%
2020/07/31	3	27.10	0	0.00	27.10	3	32,897	0.01%
2020/07/30	4	27.08	0	0.00	27.25	4	32,868	0.01%
2020/07/29	1	27.50	2	27.10	27.20	-1	32,705	0.00%
2020/07/28	29	26.49	2	26.90	26.95	27	32,413	0.08%
2020/07/27	5	28.95	10	29.00	28.95	-5	30,383	-0.02%
2020/07/24	10	28.95	80	29.05	28.95	-70	29,551	-0.24%
2020/07/23	3	29.08	10	29.15	29.10	-7	29,042	-0.02%
2020/07/22	0	0.00	20	29.20	29.20	-20	28,988	-0.07%
2020/07/20	1	29.20	20	29.23	29.25	-19	28,624	-0.07%
2020/07/16	1	28.85	1	28.95	28.95	0	29,162	0.00%
2020/07/15	0.2	28.90	4	28.85	28.85	-3.8	29,174	-0.01%
2020/07/14	5	28.87	12	28.89	28.80	-7	29,484	-0.02%
2020/07/13	0	0.00	56	28.69	28.80	-56	29,705	-0.19%
2020/07/09	1	28.35	10	28.50	28.30	-9	30,300	-0.03%
2020/07/08	0	0.00	7	28.40	28.45	-7	30,544	-0.02%
2020/07/07	30	28.23	22	28.25	28.30	8	30,728	0.03%
2020/07/06	0	0.00	6	28.36	28.40	-6	31,080	-0.02%
2020/07/03	42	28.05	1	28.10	28.10	41	31,273	0.13%
2020/06/30	0	0.00	0.1	27.90	27.80	-0.1	32,596	0.00%
2020/06/29	1	27.80	0	0.00	27.80	1	32,870	0.00%
2020/06/24	0	0.00	56.8	27.95	27.95	-56.8	33,276	-0.17%
2020/06/23	10	27.90	21.1	27.84	27.95	-11.1	34,143	-0.03%
2020/06/22	42	27.76	0	0.00	27.80	42	34,936	0.12%
2020/06/19	0.1	28.00	0	0.00	27.80	0.1	36,670	0.00%
2020/06/18	45	27.99	0	0.00	28.00	45	37,548	0.12%
2020/06/17	5	27.90	0	0.00	28.05	5	38,448	0.01%
2020/06/15	63	27.65	0	0.00	27.50	63	44,287	0.14%
2020/06/12	13	27.64	2	27.55	27.65	11	46,443	0.02%
2020/06/11	65	28.25	1	28.25	28.00	64	48,087	0.13%
2020/06/10	20	28.24	1	28.25	28.35	19	48,827	0.04%
2020/06/09	0	0.00	8	28.10	28.20	-8	50,493	-0.02%
2020/06/08	49	28.05	0	0.00	28.10	49	52,153	0.09%
2020/06/05	37	28.00	0	0.00	28.00	37	52,394	0.07%
2020/06/04	12	28.18	20	28.00	28.10	-8	52,914	-0.02%
2020/06/03	6	28.10	0.3	28.20	28.20	5.7	53,442	0.01%
2020/06/02	10	27.20	33	27.45	27.55	-23	53,144	-0.04%
2020/06/01	14	27.02	0	0.00	27.05	14	52,883	0.03%
2020/05/29	4	26.65	0	0.00	26.65	4	52,809	0.01%
2020/05/28	3	26.78	0	0.00	26.80	3	51,720	0.01%
2020/05/27	10	26.93	0	0.00	26.95	10	51,943	0.02%
2020/05/26	5	26.95	0	0.00	26.90	5	52,311	0.01%
2020/05/25	11	26.77	5	26.85	26.85	6	52,400	0.01%
2020/05/22	6	26.79	0	0.00	26.75	6	52,542	0.01%
2020/05/21	10	27.10	0	0.00	27.00	10	52,286	0.02%
2020/05/20	12	26.95	1	27.00	27.00	11	52,172	0.02%
2020/05/19	0	0.00	6	26.91	26.90	-6	52,337	-0.01%
2020/05/18	5	26.80	0	0.00	26.80	5	52,591	0.01%
2020/05/15	15	26.98	0	0.00	26.95	15	52,388	0.03%
2020/05/14	2	27.00	2	27.00	26.90	0	52,322	0.00%
2020/05/13	5	27.10	0	0.00	27.15	5	52,245	0.01%
2020/05/12	2	26.95	0	0.00	26.85	2	52,304	0.00%
2020/05/08	3	26.85	0	0.00	26.85	3	51,777	0.01%
2020/05/06	1	26.80	0	0.00	26.85	1	51,838	0.00%
2020/05/05	6	26.88	0	0.00	26.85	6	51,890	0.01%
2020/05/04	10	26.76	10	26.90	26.80	0	52,065	0.00%
2020/04/30	6	27.18	0	0.00	27.30	6	51,954	0.01%
2020/04/27	5	25.90	0	0.00	26.20	5	53,523	0.01%
2020/04/24	5	25.55	0	0.00	25.70	5	53,499	0.01%
2020/04/23	60	25.46	5	25.42	25.50	55	53,577	0.10%
2020/04/22	67	25.33	0	0.00	25.35	67	53,322	0.13%
2020/04/21	7.2	25.84	2	25.60	25.60	5.2	53,060	0.01%
2020/04/20	1	26.05	0	0.00	26.20	1	52,741	0.00%
2020/04/17	25	26.67	15	26.55	26.30	10	52,728	0.02%
2020/04/16	180	26.37	2	26.30	26.40	178	52,423	0.34%	大買/鉅額交易
2020/04/15	8	26.50	5	26.43	26.65	3	52,003	0.01%
2020/04/14	10	26.15	23	26.06	26.05	-13	51,453	-0.03%
2020/04/13	0	0.00	10	25.55	25.50	-10	50,789	-0.02%
2020/04/10	1	25.75	0	0.00	25.85	1	50,395	0.00%
2020/04/09	0	0.00	5	25.52	25.50	-5	50,027	-0.01%
2020/04/08	23	24.91	2	24.88	25.00	21	49,387	0.04%
2020/04/07	9	24.50	1	24.60	24.60	8	48,829	0.02%
2020/04/06	2	23.98	0	0.00	24.25	2	48,303	0.00%
2020/04/01	16	24.34	2	24.25	24.25	14	47,488	0.03%
2020/03/31	8	24.48	50.2	24.15	24.25	-42.2	47,045	-0.09%
2020/03/30	0	0.00	10	24.15	24.10	-10	46,440	-0.02%
2020/03/27	653	24.37	20	24.30	24.20	633	45,793	1.38%	大買/鉅額交易
2020/03/26	1	23.70	15	23.90	24.10	-14	44,854	-0.03%
2020/03/25	264	24.23	50	24.30	24.20	214	44,137	0.48%	大買/鉅額交易
2020/03/24	0	0.00	53	22.19	22.55	-53	42,342	-0.13%
2020/03/23	68	20.58	16	21.15	21.20	52	41,251	0.13%
2020/03/20	13	21.12	417	21.59	22.00	-404	40,385	-1.00%	大賣/鉅額交易
2020/03/19	79.2	20.48	399.6	20.09	20.00	-320.4	37,521	-0.85%	大賣/鉅額交易
2020/03/18	116	22.86	10	22.70	22.20	106	34,172	0.31%	大買/鉅額交易
2020/03/17	172	23.81	365	23.97	23.55	-193	31,722	-0.61%	大買/大賣/鉅額交易
2020/03/16	12	25.65	150	25.47	25.20	-138	29,142	-0.47%	大賣/鉅額交易
2020/03/13	21	25.36	215	25.37	26.50	-194	27,814	-0.70%	大賣/鉅額交易
2020/03/12	90	27.51	200	27.01	27.05	-110	25,814	-0.43%	大賣/鉅額交易
2020/03/10	4	27.71	50	28.10	28.00	-46	23,290	-0.20%
2020/03/09	22.7	28.37	3	28.20	28.15	19.7	22,550	0.09%
2020/03/06	4	29.03	3	29.07	29.10	1	21,517	0.00%
2020/03/05	5	29.20	1	29.40	29.50	4	21,338	0.02%
2020/03/04	130	28.75	0	0.00	29.00	130	21,176	0.61%	大買/鉅額交易
2020/03/03	1	28.90	1	28.95	28.80	0	20,984	0.00%
2020/03/02	5	28.59	131	28.67	28.65	-126	20,932	-0.60%	大賣/鉅額交易
2020/02/27	3	29.25	0	0.00	29.05	3	20,703	0.01%
2020/02/26	1	29.30	2	29.33	29.30	-1	20,238	0.00%
2020/02/25	2	29.03	1	29.65	29.55	1	19,898	0.01%
2020/02/24	4	29.55	1	29.60	29.50	3	19,823	0.02%
2020/02/21	46	29.97	0	0.00	29.85	46	19,619	0.23%
2020/02/20	13	30.05	10	30.18	30.00	3	19,522	0.02%
2020/02/19	5	29.15	6	29.21	29.85	-1	19,144	-0.01%
2020/02/18	13.6	28.96	1	29.10	29.10	12.6	18,671	0.07%
2020/02/17	1	28.85	5	29.00	29.00	-4	18,647	-0.02%
2020/02/14	1	29.00	0	0.00	28.90	1	18,642	0.01%
2020/02/13	0	0.00	15	28.95	29.00	-15	18,620	-0.08%
2020/02/11	4	28.70	22	28.80	28.75	-18	18,687	-0.10%
2020/02/10	3	28.35	30	28.43	28.70	-27	18,861	-0.14%
2020/02/07	12	28.76	20	28.75	28.70	-8	18,737	-0.04%
2020/02/06	0	0.00	26	29.00	29.10	-26	18,665	-0.14%
2020/02/05	1	28.75	0	0.00	28.85	1	18,499	0.01%
2020/02/04	0	0.00	50	28.55	28.65	-50	18,357	-0.27%
2020/02/03	12.6	27.72	20.9	27.49	28.05	-8.3	18,545	-0.04%
2020/01/31	60	28.26	45	28.28	28.10	15	18,420	0.08%
2020/01/30	32	28.40	0	0.00	28.10	32	17,785	0.18%
2020/01/20	1	29.25	0	0.00	29.30	1	16,237	0.01%
2020/01/17	5	28.80	0	0.00	29.00	5	15,991	0.03%
2020/01/16	1	28.70	0	0.00	28.85	1	15,868	0.01%
2020/01/15	0.2	28.70	0	0.00	28.60	0.2	15,794	0.00%
2020/01/13	10	28.45	10	28.50	28.55	0	15,440	0.00%
2020/01/09	0	0.00	0.1	27.95	27.90	-0.1	15,069	0.00%
2020/01/08	1	27.70	0	0.00	27.70	1	15,230	0.01%
2020/01/07	2	27.70	0	0.00	27.80	2	15,216	0.01%
2020/01/06	10	27.83	0	0.00	27.80	10	15,294	0.07%
2020/01/03	1	27.95	0	0.00	28.00	1	15,410	0.01%
2019/12/31	10	27.93	10	27.95	27.90	0	15,445	0.00%
2019/12/30	20	27.93	10	28.00	28.00	10	15,516	0.06%
2019/12/25	0	0.00	3	27.90	27.90	-3	15,758	-0.02%
2019/12/24	0	0.00	10	27.95	27.90	-10	15,911	-0.06%
2019/12/23	0	0.00	2	27.90	27.90	-2	15,950	-0.01%
2019/12/20	0	0.00	2.1	27.75	27.75	-2.1	15,979	-0.01%
2019/12/17	2	27.60	0	0.00	27.75	2	16,078	0.01%
2019/12/13	1	27.55	0	0.00	27.55	1	16,073	0.01%
2019/12/12	0	0.00	40	27.45	27.40	-40	16,057	-0.25%
2019/12/11	0	0.00	5	27.25	27.30	-5	16,098	-0.03%
2019/12/09	1	27.15	0	0.00	27.25	1	16,537	0.01%
2019/12/06	9	27.20	0	0.00	27.15	9	17,030	0.05%
2019/12/05	12	27.19	12	27.15	27.15	0	17,289	0.00%
2019/12/04	12	27.15	6	27.25	27.25	6	17,203	0.03%
2019/12/03	20	27.25	20	27.30	27.35	0	17,190	0.00%
2019/12/02	5	27.15	0	0.00	27.25	5	17,201	0.03%
2019/11/29	0	0.00	2	27.10	27.05	-2	17,281	-0.01%
2019/11/28	10	27.23	10	27.23	27.15	0	17,242	0.00%
2019/11/27	1	27.10	1	27.20	27.30	0	17,356	0.00%
2019/11/25	10	27.20	0	0.00	27.15	10	16,797	0.06%
2019/11/22	10	27.20	0	0.00	27.30	10	16,888	0.06%
2019/11/21	45	27.27	33	27.35	27.35	12	16,943	0.07%
2019/11/19	0	0.00	1	27.55	27.65	-1	16,890	-0.01%
2019/11/18	0	0.00	1	27.30	27.50	-1	16,975	-0.01%
2019/11/15	2.1	27.30	2	27.30	27.25	0.1	17,072	0.00%
2019/11/14	4	27.08	0	0.00	27.05	4	17,235	0.02%
2019/11/13	7	27.24	0	0.00	27.15	7	17,353	0.04%
2019/11/12	7	27.29	0	0.00	27.25	7	17,339	0.04%
2019/11/11	15	27.27	0	0.00	27.30	15	17,327	0.09%
2019/11/08	1	27.65	1	27.80	27.60	0	17,195	0.00%
2019/11/07	43	27.60	30	27.65	27.60	13	17,273	0.08%
2019/11/06	13	27.87	0	0.00	27.95	13	17,197	0.08%
2019/11/04	0	0.00	10	27.65	27.75	-10	17,563	-0.06%
2019/11/01	0	0.00	2	27.45	27.50	-2	17,925	-0.01%
2019/10/31	35	27.69	39	27.74	27.55	-4	18,214	-0.02%
2019/10/30	0	0.00	3	27.40	27.40	-3	18,214	-0.02%
2019/10/29	2.1	26.80	0	0.00	26.90	2.1	18,010	0.01%
2019/10/28	1	26.80	0	0.00	26.80	1	18,203	0.01%
2019/10/25	2	26.65	0	0.00	26.70	2	18,649	0.01%
2019/10/21	0	0.00	21.3	26.39	26.30	-21.3	21,715	-0.10%
2019/10/17	3	26.35	0	0.00	26.35	3	22,112	0.01%
2019/10/15	0.4	26.50	0	0.00	26.40	0.4	22,027	0.00%
2019/10/14	10	26.30	0	0.00	26.30	10	22,065	0.05%
2019/10/08	0	0.00	2	26.50	26.30	-2	22,168	-0.01%
2019/10/07	0	0.00	3	26.25	26.25	-3	22,494	-0.01%
2019/10/04	4	26.24	0	0.00	26.15	4	22,638	0.02%
2019/10/03	2	26.30	0	0.00	26.20	2	22,613	0.01%
2019/10/01	0	0.00	2	26.50	26.50	-2	22,573	-0.01%
2019/09/27	0	0.00	1	26.30	26.25	-1	22,506	0.00%
2019/09/24	24	26.55	100	26.70	26.75	-76	22,930	-0.33%
2019/09/23	1.2	26.71	0	0.00	26.60	1.2	23,043	0.01%
2019/09/18	2.8	26.53	0	0.00	26.60	2.8	22,929	0.01%
2019/09/16	0	0.00	1	26.45	26.35	-1	23,115	0.00%
2019/09/10	1	26.40	0	0.00	26.50	1	23,314	0.00%
2019/09/05	5	25.40	5	25.45	25.35	0	23,710	0.00%
2019/09/02	1	25.40	5	25.45	25.40	-4	26,062	-0.02%
2019/08/30	0	0.00	65.9	25.15	25.25	-65.9	26,219	-0.25%
2019/08/29	0	0.00	2	24.90	24.95	-2	26,212	-0.01%
2019/08/27	61.3	24.90	0	0.00	24.90	61.3	26,610	0.23%
2019/08/26	5	24.84	0	0.00	24.75	5	26,731	0.02%
2019/08/23	8	24.89	0	0.00	24.95	8	27,028	0.03%
2019/08/22	8.1	25.04	0	0.00	24.85	8.1	27,080	0.03%
2019/08/21	6	25.13	0	0.00	25.00	6	27,472	0.02%
2019/08/20	0	0.00	5	25.45	25.25	-5	27,503	-0.02%
2019/08/16	4	25.06	0	0.00	25.10	4	27,509	0.01%
2019/08/15	1	24.90	0	0.00	24.95	1	27,574	0.00%
2019/08/14	5	25.30	0	0.00	25.05	5	28,148	0.02%
2019/08/13	19	25.08	0	0.00	24.95	19	28,151	0.07%
2019/08/12	4	25.23	0	0.00	25.15	4	28,133	0.01%
2019/08/07	82	24.95	0	0.00	24.95	82	28,051	0.29%
2019/08/05	18	24.95	0	0.00	25.00	18	27,843	0.06%
2019/08/02	11	25.22	0	0.00	25.25	11	27,540	0.04%
2019/08/01	10	25.67	0	0.00	25.60	10	27,284	0.04%
2019/07/31	1	25.95	5	25.85	26.00	-4	26,895	-0.01%
2019/07/30	6	25.71	0	0.00	25.65	6	26,736	0.02%
2019/07/26	0	0.00	16	26.12	26.15	-16	26,721	-0.06%
2019/07/25	140	26.51	73	26.70	26.30	67	26,367	0.25%	大買/
2019/07/24	10	28.30	0	0.00	28.10	10	24,865	0.04%
2019/07/23	0	0.00	16	28.00	28.10	-16	24,492	-0.07%
2019/07/22	12	27.90	30	27.80	27.95	-18	24,260	-0.07%
2019/07/19	3	27.40	20	27.40	27.50	-17	23,851	-0.07%
2019/07/18	135	27.19	10	27.25	27.20	125	23,830	0.52%	大買/鉅額交易
2019/07/17	69	27.20	50	27.25	27.15	19	23,844	0.08%
2019/07/15	2	27.25	2	27.30	27.50	0	23,605	0.00%
2019/07/12	5	27.30	2	27.35	27.35	3	23,437	0.01%
2019/07/11	1	27.00	2	27.20	27.20	-1	23,233	0.00%
2019/07/10	0	0.00	5	26.45	26.50	-5	22,762	-0.02%
2019/07/09	10	26.30	10	26.20	26.20	0	22,823	0.00%
2019/07/04	0	0.00	17	26.34	26.40	-17	23,236	-0.07%
2019/07/02	68	25.85	0	0.00	25.90	68	23,672	0.29%
2019/06/28	37	26.17	10	26.00	26.00	27	23,488	0.11%
2019/06/27	6	26.30	0	0.00	26.35	6	23,380	0.03%
2019/06/26	5	26.35	10	26.30	26.30	-5	23,307	-0.02%
2019/06/25	5	26.35	5	26.50	26.45	0	23,461	0.00%
2019/06/24	10	26.35	10	26.45	26.50	0	23,674	0.00%
2019/06/20	5	26.25	0	0.00	26.30	5	23,667	0.02%
2019/06/19	5	26.05	10	26.25	26.35	-5	23,701	-0.02%
2019/06/18	4	25.90	13	25.91	25.95	-9	23,540	-0.04%
2019/06/17	25	26.12	24	26.18	25.90	1	23,709	0.00%
2019/06/14	10	25.80	10	26.05	25.90	0	23,776	0.00%
2019/06/13	102	25.76	10	25.68	25.55	92	24,075	0.38%	大買/
2019/06/12	25	25.57	30	25.62	25.80	-5	23,782	-0.02%
2019/06/11	11	26.52	87	26.46	26.55	-76	22,365	-0.34%
2019/06/10	13	27.30	1	27.35	27.30	12	21,359	0.06%
2019/06/06	0	0.00	1	27.20	27.40	-1	21,216	0.00%
2019/06/04	20	27.13	20	27.15	27.40	0	20,989	0.00%
2019/06/03	1	27.30	0	0.00	27.20	1	21,008	0.00%
2019/05/31	5	27.42	5	27.45	27.40	0	20,625	0.00%
2019/05/30	20	26.90	10	26.70	27.20	10	20,292	0.05%
2019/05/29	25	26.57	25	26.60	26.60	0	20,092	0.00%
2019/05/27	6	26.34	0	0.00	26.35	6	19,647	0.03%
2019/05/24	1	26.10	0	0.00	26.10	1	19,623	0.01%
2019/05/22	30	25.92	35	25.98	26.05	-5	19,294	-0.03%
2019/05/21	3	26.25	0	0.00	26.20	3	19,193	0.02%
2019/05/17	0.1	25.20	0	0.00	25.15	0.1	18,585	0.00%
2019/05/06	7	24.95	0.2	25.10	25.00	6.8	18,814	0.04%
2019/05/03	6	25.32	5	25.30	25.30	1	18,468	0.01%
2019/04/30	3	25.35	9	25.33	25.35	-6	18,221	-0.03%
2019/04/29	7	25.34	6	25.15	25.40	1	18,211	0.01%
2019/04/26	0	0.00	5	24.65	24.75	-5	17,998	-0.03%
2019/04/25	20	24.25	0	0.00	24.25	20	17,956	0.11%
2019/04/24	10	24.25	0	0.00	24.25	10	17,982	0.06%
2019/04/23	11	24.21	0	0.00	24.25	11	17,987	0.06%
2019/04/19	0	0.00	1	24.05	24.10	-1	18,069	-0.01%
2019/04/18	3.1	23.90	0	0.00	24.00	3.1	18,171	0.02%
2019/04/17	5	23.95	5	24.00	23.95	0	18,505	0.00%
2019/04/16	30	23.93	30	23.95	23.90	0	18,657	0.00%
2019/04/15	1	23.85	0	0.00	24.00	1	18,807	0.01%
2019/04/12	3	23.80	1	23.75	23.85	2	18,693	0.01%
2019/04/11	3	23.85	0	0.00	23.90	3	18,397	0.02%
2019/04/10	5	23.90	0	0.00	24.00	5	18,284	0.03%
2019/04/09	5	23.85	0	0.00	24.00	5	18,336	0.03%
2019/04/08	5	23.95	0	0.00	23.95	5	18,029	0.03%
2019/04/03	3	23.90	0	0.00	24.00	3	17,704	0.02%
2019/04/01	3	23.88	0	0.00	23.85	3	17,289	0.02%
2019/03/29	2	23.60	0	0.00	23.75	2	17,047	0.01%
2019/03/28	14	23.40	7	23.44	23.60	7	16,965	0.04%
2019/03/27	3	23.45	0	0.00	23.45	3	16,785	0.02%
2019/03/26	0	0.00	5	23.60	23.55	-5	16,543	-0.03%
2019/03/25	32	23.47	5.1	23.55	23.45	26.9	16,759	0.16%
2019/03/20	3	23.30	0	0.00	23.30	3	16,136	0.02%
2019/03/19	18	23.21	6	23.26	23.30	12	15,773	0.08%
2019/03/18	45	23.08	10	23.10	23.10	35	15,502	0.23%
2019/03/15	0	0.00	5	22.50	22.50	-5	14,950	-0.03%
2019/03/14	5	22.40	5	22.40	22.35	0	14,889	0.00%
2019/03/13	0.3	22.45	1	22.35	22.40	-0.7	15,168	0.00%
2019/03/11	1	22.15	2	22.15	22.10	-1	15,236	-0.01%
2019/03/07	1	22.40	0	0.00	22.20	1	15,604	0.01%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	73	22.04	10	22.10	22.15	63	15,772	0.40%
2019/02/27	0	0.00	1	22.10	22.10	-1	15,696	-0.01%
2019/02/26	0	0.00	5	22.00	22.00	-5	15,641	-0.03%
2019/02/25	0	0.00	22	21.90	22.00	-22	15,615	-0.14%
2019/02/21	10	21.70	0	0.00	21.80	10	15,713	0.06%
2019/02/20	5	21.65	10	21.75	21.80	-5	15,837	-0.03%
2019/02/19	5	21.60	0	0.00	21.60	5	15,772	0.03%
2019/02/18	5	21.60	10	21.70	21.70	-5	15,793	-0.03%
2019/02/15	35	21.58	25	21.60	21.55	10	15,757	0.06%
2019/02/14	5	21.85	0	0.00	21.80	5	15,741	0.03%
2019/02/13	0	0.00	5	21.80	21.90	-5	15,671	-0.03%
2019/02/12	10	21.48	6	21.58	21.60	4	15,307	0.03%
2019/02/11	1	21.45	0	0.00	21.45	1	15,363	0.01%
2019/01/30	5	21.30	5	21.35	21.35	0	15,373	0.00%
2019/01/29	20	21.19	35	21.27	21.25	-15	15,262	-0.10%
2019/01/28	10	21.13	5	21.20	21.30	5	15,260	0.03%
2019/01/25	5	21.05	5	21.15	21.20	0	15,427	0.00%
2019/01/24	5	21.05	5	21.15	21.15	0	15,386	0.00%
2019/01/23	2	21.15	0	0.00	21.15	2	15,689	0.01%
2019/01/18	1	21.05	0	0.00	21.20	1	16,342	0.01%
2019/01/17	15	20.83	10	20.90	20.95	5	16,698	0.03%
2019/01/16	10	21.03	5	21.05	21.00	5	17,012	0.03%
2019/01/15	0	0.00	2	21.10	21.10	-2	17,393	-0.01%
2019/01/11	0	0.00	1	20.95	21.00	-1	17,687	-0.01%
2019/01/09	5	20.45	5	20.50	20.70	0	17,810	0.00%
2019/01/08	1	20.30	0	0.00	20.30	1	17,839	0.01%
2019/01/07	5	20.25	5	20.35	20.30	0	18,123	0.00%
2019/01/04	5	20.05	5	20.15	20.20	0	18,456	0.00%
2019/01/03	5	20.15	10	20.23	20.10	-5	19,529	-0.03%
2019/01/02	23	20.14	22	20.18	20.10	1	19,757	0.01%
2018/12/28	10	20.13	0	0.00	20.10	10	19,901	0.05%
2018/12/27	0	0.00	12	20.22	20.25	-12	19,989	-0.06%
2018/12/26	0.1	20.10	3	20.10	20.00	-3	20,202	-0.01%
2018/12/25	5	20.00	0	0.00	20.05	5	20,285	0.02%
2018/12/24	0	0.00	5	20.20	20.20	-5	20,467	-0.02%
2018/12/19	30	20.10	30	20.12	20.20	0	20,630	0.00%
2018/12/18	6	20.18	0	0.00	20.05	6	20,689	0.03%
2018/12/14	5	20.60	0	0.00	20.50	5	20,668	0.02%
2018/12/13	5	20.60	5	20.70	20.60	0	20,707	0.00%
2018/12/12	1	20.30	0	0.00	20.45	1	20,676	0.00%
2018/12/10	2	20.30	0	0.00	20.20	2	20,823	0.01%
2018/12/05	6	20.69	0	0.00	20.65	6	20,622	0.03%
2018/12/03	1	20.95	16	20.90	21.00	-15	21,048	-0.07%
2018/11/30	0.4	20.85	5	20.85	20.80	-4.6	21,058	-0.02%
2018/11/29	23	20.73	20	20.75	20.65	3	20,923	0.01%
2018/11/28	20	20.74	7.1	20.78	20.75	12.9	20,813	0.06%
2018/11/26	99	20.90	99	20.94	20.75	0	20,769	0.00%
2018/11/23	6	20.70	5	20.80	20.75	1	20,746	0.00%
2018/11/22	5	20.80	5	20.90	20.85	0	20,940	0.00%
2018/11/21	14	20.83	9	20.89	20.95	5	20,971	0.02%
2018/11/19	30	21.20	25	21.25	21.15	5	20,867	0.02%
2018/11/16	18	21.20	0	0.00	21.30	18	20,940	0.09%
2018/11/15	5	21.05	5	21.15	21.25	0	21,101	0.00%
2018/11/12	0	0.00	10	21.15	21.10	-10	21,230	-0.05%
2018/11/09	0	0.00	2	21.15	21.20	-2	21,388	-0.01%
2018/11/08	6	21.09	5	21.15	21.35	1	21,427	0.00%
2018/11/07	5	20.85	10	20.98	21.10	-5	21,259	-0.02%
2018/11/05	0	0.00	6	20.75	20.90	-6	21,271	-0.03%
2018/11/02	2.5	20.75	0	0.00	20.95	2.5	21,327	0.01%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0	0.00	11	20.39	20.50	-11	21,654	-0.05%
2018/10/30	10	19.85	5	19.95	19.85	5	21,381	0.02%
2018/10/29	6	19.75	0	0.00	19.60	6	21,457	0.03%
2018/10/26	11	20.08	0	0.00	19.85	11	21,237	0.05%
2018/10/25	6	19.80	4	19.90	19.95	2	20,989	0.01%
2018/10/24	6	20.19	25	20.21	20.40	-19	20,864	-0.09%
2018/10/23	1.4	20.71	2	20.70	20.55	-0.6	20,596	0.00%
2018/10/22	2	20.95	0	0.00	20.90	2	20,634	0.01%
2018/10/18	5	21.27	0	0.00	21.30	5	21,953	0.02%
2018/10/17	3	21.33	0	0.00	21.30	3	22,288	0.01%
2018/10/16	6	21.40	114	21.45	21.25	-108	22,707	-0.48%	大賣/鉅額交易
2018/10/15	124	21.46	10	21.50	21.50	114	22,810	0.50%	大買/鉅額交易
2018/10/12	1	21.70	0	0.00	21.75	1	22,725	0.00%
2018/10/11	10	21.85	10	21.40	21.60	0	22,514	0.00%
2018/10/09	0	0.00	15	22.50	22.35	-15	21,684	-0.07%
2018/10/08	18	22.01	0	0.00	22.05	18	21,599	0.08%
2018/10/05	0	0.00	1.1	22.01	22.05	-1.1	21,648	0.00%
2018/10/04	27	22.19	31	22.16	22.20	-4	21,719	-0.02%
2018/10/03	5	22.35	0	0.00	22.30	5	21,664	0.02%
2018/10/02	50	22.42	50	22.44	22.45	0	21,800	0.00%
2018/10/01	11	22.55	0	0.00	22.60	11	21,737	0.05%
2018/09/28	5	22.40	5	22.55	22.55	0	21,924	0.00%
2018/09/26	5	22.60	0	0.00	22.55	5	21,787	0.02%
2018/09/25	0	0.00	22.8	22.67	22.75	-22.8	21,931	-0.10%
2018/09/21	0.3	22.60	0	0.00	22.65	0.3	21,926	0.00%
2018/09/20	51	22.27	0	0.00	22.20	51	21,815	0.23%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/18	0	0.00	20	22.45	22.40	-20	21,967	-0.09%
2018/09/13	0	0.00	20	22.35	22.40	-20	23,321	-0.09%
2018/09/12	20	22.10	0	0.00	22.25	20	23,916	0.08%
2018/09/11	11	22.17	0	0.00	22.30	11	24,111	0.05%
2018/09/10	0	0.00	42	22.20	22.30	-42	24,379	-0.17%
2018/09/07	1	22.35	15.9	22.44	22.30	-14.9	24,644	-0.06%
2018/09/06	1	22.05	0	0.00	22.00	1	24,498	0.00%
2018/09/03	1	22.40	0	0.00	22.45	1	24,495	0.00%
2018/08/31	0	0.00	4	22.53	22.60	-4	24,580	-0.02%
2018/08/30	1	22.35	0	0.00	22.45	1	24,596	0.00%
2018/08/27	1	22.20	20	22.20	22.25	-19	24,877	-0.08%
2018/08/23	0	0.00	9	22.35	22.35	-9	26,130	-0.03%
2018/08/22	0	0.00	10	22.25	22.25	-10	26,468	-0.04%
2018/08/17	9	21.80	0.5	21.90	21.75	8.5	26,200	0.03%
2018/08/16	0	0.00	10	21.80	21.80	-10	26,087	-0.04%
2018/08/15	70	21.72	10	21.80	21.55	60	26,034	0.23%
2018/08/14	20	21.75	9	21.76	21.70	11	26,005	0.04%
2018/08/13	5	21.60	0	0.00	21.60	5	26,031	0.02%
2018/08/10	20	21.65	0	0.00	21.80	20	25,809	0.08%
2018/08/09	100	21.85	0	0.00	21.70	100	25,901	0.39%
2018/08/06	30	21.45	20	21.40	21.65	10	25,757	0.04%
2018/08/02	3	21.27	0	0.00	21.25	3	25,593	0.01%
2018/08/01	1	21.30	0	0.00	21.40	1	25,543	0.00%
2018/07/31	1	21.20	6	21.25	21.35	-5	25,618	-0.02%
2018/07/30	5	20.95	20	20.90	21.00	-15	25,488	-0.06%
2018/07/27	4	20.95	23	20.96	20.95	-19	25,593	-0.07%
2018/07/26	7	20.90	4.2	21.06	21.10	2.8	25,359	0.01%
2018/07/25	4	22.45	0	0.00	22.45	4	24,594	0.02%
2018/07/23	11	21.95	9	21.93	22.20	2	23,943	0.01%
2018/07/20	0	0.00	15	21.85	21.90	-15	23,817	-0.06%
2018/07/19	1	21.75	150	21.80	21.80	-149	23,401	-0.64%	大賣/鉅額交易
2018/07/18	2	21.70	0	0.00	21.70	2	23,302	0.01%
2018/07/17	3	21.72	0	0.00	21.70	3	23,322	0.01%
2018/07/16	1	21.75	0	0.00	21.70	1	23,204	0.00%
2018/07/12	50	21.65	0	0.00	21.65	50	22,993	0.22%
2018/07/11	0	0.00	20	21.25	21.25	-20	22,821	-0.09%
2018/07/10	50	21.10	1	21.20	21.15	49	22,723	0.22%
2018/07/09	0	0.00	1	21.10	21.05	-1	22,706	0.00%
2018/07/06	1	20.90	0	0.00	20.95	1	22,809	0.00%
2018/07/03	20	21.00	0	0.00	20.95	20	23,244	0.09%
2018/06/29	0	0.00	10	21.25	21.25	-10	23,269	-0.04%
2018/06/28	1	20.90	0	0.00	20.90	1	23,018	0.00%
2018/06/26	21	21.00	21	21.05	21.10	0	22,866	0.00%
2018/06/25	11	21.16	10	21.25	21.15	1	22,765	0.00%
2018/06/20	5	21.20	5	21.25	21.20	0	21,448	0.00%
2018/06/19	19	21.30	0	0.00	21.20	19	21,255	0.09%
2018/06/14	5	21.55	0	0.00	21.40	5	20,688	0.02%
2018/06/11	0	0.00	10	21.85	21.90	-10	20,742	-0.05%
2018/06/08	0	0.00	5	21.90	21.85	-5	20,647	-0.02%
2018/06/06	0	0.00	2	21.70	21.80	-2	20,481	-0.01%
2018/06/05	1	21.50	15	21.45	21.50	-14	20,094	-0.07%
2018/06/04	0	0.00	3	21.20	21.25	-3	19,888	-0.02%
2018/05/30	11	21.05	0	0.00	21.00	11	18,518	0.06%
2018/05/28	1	21.15	0	0.00	21.25	1	18,174	0.01%
2018/05/25	0.6	21.20	0	0.00	21.15	0.6	18,447	0.00%
2018/05/22	10	21.18	0	0.00	21.25	10	18,789	0.05%
2018/05/21	0	0.00	0.5	21.25	21.25	-0.5	19,174	0.00%
2018/05/18	0.2	21.15	1	21.20	21.15	-0.8	19,484	0.00%
2018/05/16	0	0.00	0.3	21.10	21.10	-0.3	19,724	0.00%
2018/05/15	0	0.00	1	21.15	21.15	-1	20,236	0.00%
2018/05/14	0	0.00	0.2	21.20	21.20	-0.2	21,219	0.00%
2018/05/11	0	0.00	3	20.90	20.90	-3	20,891	-0.01%
2018/05/09	1	20.70	3	20.75	20.70	-2	20,623	-0.01%
2018/05/08	65	20.75	60	20.75	20.70	5	20,609	0.02%
2018/05/04	21	20.60	0	0.00	20.70	21	20,229	0.10%
2018/04/30	0	0.00	2	20.95	21.00	-2	19,823	-0.01%
2018/04/27	0	0.00	13	20.60	20.60	-13	19,442	-0.07%
2018/04/26	0	0.00	12	20.55	20.55	-12	19,337	-0.06%
2018/04/25	20	20.15	20	20.10	20.25	0	18,756	0.00%
2018/04/24	10	20.25	10	20.30	20.25	0	18,750	0.00%
2018/04/23	61	20.22	50	20.25	20.15	11	18,664	0.06%
2018/04/20	20	20.15	27	20.21	20.35	-7	18,459	-0.04%
2018/04/16	3	20.00	10	20.05	20.15	-7	18,419	-0.04%
2018/04/11	0	0.00	7	19.91	20.00	-7	18,618	-0.04%
2018/04/10	0	0.00	8	19.73	19.80	-8	18,443	-0.04%
2018/04/09	0	0.00	2	19.55	19.60	-2	18,617	-0.01%
2018/04/02	8	19.50	0	0.00	19.50	8	18,244	0.04%
2018/03/30	0	0.00	2	19.60	19.50	-2	18,148	-0.01%
2018/03/29	0	0.00	0.1	19.60	19.60	-0.1	18,061	0.00%
2018/03/26	1	19.35	0	0.00	19.35	1	17,556	0.01%
2018/03/23	131	19.38	24	19.40	19.40	107	17,404	0.61%	大買/鉅額交易
2018/03/22	120	19.60	2	19.65	19.60	118	17,160	0.69%	大買/鉅額交易
2018/03/21	0	0.00	2	19.60	19.60	-2	17,019	-0.01%
2018/03/19	0	0.00	4	19.55	19.60	-4	17,095	-0.02%
2018/03/16	2	19.30	5	19.40	19.30	-3	16,798	-0.02%
2018/03/15	45	19.36	35	19.44	19.35	10	16,415	0.06%
2018/03/07	0	0.00	2	19.35	19.40	-2	16,752	-0.01%
2018/03/06	10	19.30	136	19.33	19.35	-126	17,009	-0.74%	大賣/鉅額交易
2018/03/05	30	19.30	40	19.25	19.20	-10	17,229	-0.06%
2018/03/02	30	19.30	30	19.35	19.35	0	17,120	0.00%
2018/02/27	10	19.50	15	19.45	19.35	-5	16,915	-0.03%
2018/02/23	70	19.30	70	19.35	19.30	0	16,730	0.00%
2018/02/12	2	18.80	0	0.00	18.80	2	17,075	0.01%
2018/02/09	0	0.00	3	18.50	18.70	-3	16,791	-0.02%
2018/02/08	1	18.80	0	0.00	18.90	1	16,543	0.01%
2018/02/06	16	18.68	0	0.00	18.50	16	16,036	0.10%
2018/02/01	1	19.35	0	0.00	19.30	1	14,743	0.01%
2018/01/30	1	19.40	15	19.40	19.30	-14	14,652	-0.10%
2018/01/23	10	19.55	1	19.50	19.55	9	14,207	0.06%
2018/01/19	0	0.00	2	19.55	19.60	-2	14,125	-0.01%
2018/01/18	0	0.00	5	19.55	19.55	-5	14,103	-0.04%
2018/01/17	0	0.00	4	19.50	19.50	-4	14,104	-0.03%
2018/01/12	0	0.00	4	19.60	19.50	-4	13,625	-0.03%
2018/01/11	0	0.00	6	19.50	19.55	-6	13,433	-0.04%
2018/01/10	0	0.00	7	19.56	19.60	-7	13,576	-0.05%
2018/01/09	0	0.00	2.3	19.54	19.60	-2.3	13,486	-0.02%
2018/01/08	0	0.00	5	19.60	19.60	-5	13,493	-0.04%
2018/01/04	0	0.00	2	19.30	19.30	-2	13,178	-0.02%
2018/01/03	2	19.25	2	19.25	19.35	0	13,256	0.00%
2018/01/02	0	0.00	5	18.90	18.90	-5	12,821	-0.04%