玉山金 (2884)-第一金-豐原券商分點個股進出

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
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812張
產業
上市金融類股
3162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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	0.1	27.10	0	0.00	27.10	0.1	23,407	0.00%
2024/04/24	2	27.25	0.3	27.20	27.05	1.7	23,463	0.01%
2024/04/23	0	0.00	8.4	27.25	27.20	-8.4	23,582	-0.04%
2024/04/19	6.1	26.49	1	26.60	26.55	5.1	23,286	0.02%
2024/04/18	0	0.00	5	26.89	27.00	-5	22,782	-0.02%
2024/04/17	6.6	26.50	0	0.00	26.50	6.6	22,603	0.03%
2024/04/16	5.9	26.46	0	0.00	26.30	5.9	22,238	0.03%
2024/04/15	21	26.99	1	27.10	27.05	20	21,578	0.09%
2024/04/12	0.1	27.10	9	27.05	27.10	-8.9	21,487	-0.04%
2024/04/10	40	27.10	7	27.20	27.15	33	21,272	0.16%
2024/04/09	0.2	27.10	3.2	27.15	27.30	-3	21,201	-0.01%
2024/04/08	1.6	26.99	3.5	27.09	27.15	-1.9	21,091	-0.01%
2024/04/03	11	26.95	1	27.00	26.90	10	20,964	0.05%
2024/04/02	1.1	27.30	1	27.25	27.30	0.1	20,732	0.00%
2024/04/01	0	0.00	4	27.25	27.35	-4	20,725	-0.02%
2024/03/29	0	27.20	0	0.00	27.25	0	20,636	0.00%
2024/03/28	15.1	27.20	10	27.16	27.15	5.1	20,438	0.02%
2024/03/27	2.1	27.18	1	27.35	27.20	1.1	20,255	0.01%
2024/03/26	0	0.00	58.5	27.27	27.35	-58.5	20,157	-0.29%
2024/03/25	2	27.05	11.1	27.09	27.05	-9.1	19,831	-0.05%
2024/03/22	20.3	27.05	7.3	27.05	27.10	13	19,769	0.07%
2024/03/21	8	26.75	5	26.80	26.75	3	19,355	0.02%
2024/03/20	0	0.00	45.8	26.57	26.50	-45.8	19,372	-0.24%
2024/03/19	0	0.00	7.4	26.51	26.55	-7.4	19,384	-0.04%
2024/03/18	1	26.50	51.3	26.46	26.50	-50.3	19,138	-0.26%
2024/03/15	1	26.15	0	26.00	26.20	1	18,545	0.01%
2024/03/14	3	26.00	0.5	26.00	26.05	2.5	17,906	0.01%
2024/03/13	0.5	25.61	3.6	25.68	25.70	-3.1	17,429	-0.02%
2024/03/12	3.2	25.55	15	25.62	25.65	-11.8	17,248	-0.07%
2024/03/11	0.1	25.35	39.4	25.37	25.50	-39.4	17,255	-0.23%
2024/03/08	45	25.25	425.8	25.34	25.30	-380.8	17,111	-2.23%	大賣/鉅額交易
2024/03/07	0	0.00	0.2	25.35	25.40	-0.2	16,848	0.00%
2024/03/06	3.1	25.32	6	25.36	25.40	-3	16,754	-0.02%
2024/03/05	101.1	25.33	0	0.00	25.30	101.1	17,078	0.59%	大買/鉅額交易
2024/03/04	2	25.35	0	0.00	25.35	2	17,106	0.01%
2024/03/01	1	25.30	2	25.35	25.35	-1	17,143	-0.01%
2024/02/29	7	25.21	0.1	25.20	25.25	7	17,045	0.04%
2024/02/27	21.7	25.00	2.5	25.07	25.10	19.2	16,349	0.12%
2024/02/26	5.5	24.36	0	0.00	24.35	5.5	15,680	0.03%
2024/02/23	17.2	24.46	0	0.00	24.40	17.2	15,393	0.11%
2024/02/22	14.1	24.60	0	0.00	24.50	14.1	15,548	0.09%
2024/02/21	8	24.68	0	0.00	24.65	8	15,462	0.05%
2024/02/20	4.1	24.80	7	24.81	24.75	-2.9	15,474	-0.02%
2024/02/19	6	24.70	2	24.80	24.80	4	15,942	0.03%
2024/02/16	3	24.70	0	0.00	24.65	3	16,164	0.02%
2024/02/15	0.1	24.75	12	24.74	24.65	-11.9	16,245	-0.07%
2024/02/05	14.2	24.51	1	24.55	24.50	13.2	16,018	0.08%
2024/02/02	1.5	24.82	1.1	24.76	24.85	0.4	15,635	0.00%
2024/02/01	1	24.75	1.8	24.85	24.90	-0.8	15,583	-0.01%
2024/01/31	0.2	24.80	1	24.75	24.75	-0.8	15,622	-0.01%
2024/01/30	13.1	24.81	0	0.00	24.75	13.1	15,642	0.08%
2024/01/29	0.5	24.95	12.7	24.90	25.00	-12.2	15,754	-0.08%
2024/01/26	1	24.85	0	0.00	24.85	1	15,870	0.01%
2024/01/25	3	24.68	0	0.00	24.65	3	15,891	0.02%
2024/01/24	12.1	24.65	0	0.00	24.65	12.1	15,832	0.08%
2024/01/23	1	24.60	2	24.60	24.65	-1	15,780	-0.01%
2024/01/22	4	24.59	0	0.00	24.55	4	15,738	0.03%
2024/01/19	9.1	24.66	0	0.00	24.70	9.1	15,569	0.06%
2024/01/18	188	24.60	0	0.00	24.55	188	15,506	1.21%	大買/鉅額交易
2024/01/17	54	24.70	0	0.00	24.60	54	15,396	0.35%
2024/01/16	78	25.00	0	0.00	25.00	78	15,148	0.51%
2024/01/15	8.4	25.43	0.2	25.40	25.40	8.2	14,957	0.05%
2024/01/12	1	25.35	46	25.35	25.35	-45	15,170	-0.30%
2024/01/11	0	0.00	0.6	25.45	25.40	-0.6	15,220	0.00%
2024/01/09	15.2	25.64	0	0.00	25.50	15.2	15,226	0.10%
2024/01/08	4.1	25.81	3.8	25.79	25.80	0.3	15,229	0.00%
2024/01/05	0	25.65	0	0.00	25.65	0	15,177	0.00%
2024/01/04	0	25.60	0.2	25.60	25.70	-0.2	15,318	0.00%
2024/01/03	2.1	25.60	4	25.56	25.60	-1.9	15,632	-0.01%
2024/01/02	1	25.70	0	25.80	25.90	1	15,580	0.01%
2023/12/29	0.1	25.73	0	0.00	25.80	0.1	15,639	0.00%
2023/12/28	0	0.00	3.7	25.66	25.80	-3.7	15,982	-0.02%
2023/12/25	20.1	25.35	0.3	25.35	25.35	19.8	15,844	0.12%
2023/12/22	0.5	25.35	0	0.00	25.40	0.5	15,902	0.00%
2023/12/21	0	0.00	1.1	25.21	25.40	-1.1	15,928	-0.01%
2023/12/20	0	0.00	2.1	25.45	25.40	-2.1	15,837	-0.01%
2023/12/19	5	25.40	200	25.45	25.50	-195	15,759	-1.24%	大賣/鉅額交易
2023/12/18	15	25.57	0	0.00	25.65	15	15,928	0.09%
2023/12/15	2	25.73	1.9	25.73	25.70	0.1	16,006	0.00%
2023/12/14	0	25.60	11	25.75	25.75	-11	15,631	-0.07%
2023/12/12	0	0.00	1.5	25.47	25.50	-1.5	15,780	-0.01%
2023/12/11	50.3	25.45	1	25.50	25.60	49.3	15,935	0.31%
2023/12/08	150.1	25.55	3	25.65	25.60	147.1	15,933	0.92%	大買/鉅額交易
2023/12/07	1.7	25.46	0	25.45	25.50	1.6	15,995	0.01%
2023/12/06	2	25.55	3	25.53	25.55	-1	16,053	-0.01%
2023/12/05	0	0.00	0.4	25.30	25.45	-0.4	15,903	0.00%
2023/12/04	3	25.20	0	0.00	25.25	3	15,964	0.02%
2023/12/01	11	25.22	0	0.00	25.25	11	16,050	0.07%
2023/11/29	0.2	25.55	80.3	25.60	25.55	-80.1	15,390	-0.52%
2023/11/28	0	0.00	21	25.68	25.70	-21	15,247	-0.14%
2023/11/27	0	0.00	10.3	25.60	25.35	-10.3	15,485	-0.07%
2023/11/24	1.1	25.45	12.4	25.49	25.50	-11.3	15,446	-0.07%
2023/11/22	5.3	25.60	12	25.59	25.50	-6.7	15,421	-0.04%
2023/11/21	2.1	25.62	31.7	25.65	25.70	-29.6	15,392	-0.19%
2023/11/20	0.1	25.10	12.3	25.19	25.20	-12.2	15,160	-0.08%
2023/11/17	0	0.00	1.1	25.15	25.15	-1.1	15,128	-0.01%
2023/11/16	0	0.00	40.3	24.97	25.15	-40.3	15,028	-0.27%
2023/11/15	10	24.50	0	24.60	24.60	10	14,492	0.07%
2023/11/14	0.1	24.50	0	0.00	24.50	0.1	14,218	0.00%
2023/11/13	3	24.57	2	24.50	24.50	1	14,179	0.01%
2023/11/10	0	0.00	1	24.50	24.50	-1	14,489	-0.01%
2023/11/09	0.1	24.50	0	0.00	24.45	0.1	14,577	0.00%
2023/11/08	0	0.00	5	24.60	24.55	-5	14,809	-0.03%
2023/11/07	0	0.00	7	24.45	24.50	-7	14,679	-0.05%
2023/11/06	0	0.00	24.6	24.55	24.55	-24.6	14,703	-0.17%
2023/11/03	0	0.00	33.7	24.38	24.35	-33.7	14,523	-0.23%
2023/11/02	0	0.00	48.2	24.14	24.15	-48.2	14,579	-0.33%
2023/11/01	1.2	23.86	0	0.00	23.85	1.2	14,552	0.01%
2023/10/31	1	23.90	4	23.80	23.85	-3	14,678	-0.02%
2023/10/30	4	23.84	1.2	23.87	23.85	2.9	14,894	0.02%
2023/10/27	0	23.95	0	0.00	24.00	0	14,857	0.00%
2023/10/26	8.1	23.86	0.1	23.95	23.80	8	15,070	0.05%
2023/10/25	102.8	23.95	1	24.00	23.95	101.8	15,050	0.68%	大買/鉅額交易
2023/10/24	101.1	23.95	5.1	23.92	23.95	96	15,626	0.61%	大買/
2023/10/23	4.8	23.95	2	23.95	24.05	2.8	16,228	0.02%
2023/10/20	1.1	23.92	1	24.15	24.00	0.1	16,482	0.00%
2023/10/19	1.1	24.30	0	0.00	24.20	1.1	16,384	0.01%
2023/10/16	0	0.00	1	24.60	24.70	-1	16,846	-0.01%
2023/10/13	0.1	24.60	1.3	24.62	24.65	-1.3	16,874	-0.01%
2023/10/12	0	0.00	5.5	24.65	24.75	-5.5	17,048	-0.03%
2023/10/11	5.1	24.35	5	24.55	24.60	0.1	17,071	0.00%
2023/10/05	2	24.00	1	24.05	24.00	1	16,946	0.01%
2023/10/04	11.7	23.85	0	0.00	23.80	11.7	16,918	0.07%
2023/10/03	7.2	24.10	10	24.15	24.10	-2.8	16,657	-0.02%
2023/10/02	4.2	24.20	0	0.00	24.15	4.2	16,730	0.03%
2023/09/28	0	0.00	1.5	24.22	24.25	-1.5	17,234	-0.01%
2023/09/27	1.3	24.12	0.7	24.15	24.15	0.6	17,375	0.00%
2023/09/26	2.1	24.17	7	24.16	24.15	-4.9	17,441	-0.03%
2023/09/25	3	24.23	1	24.30	24.30	2	17,418	0.01%
2023/09/22	2.2	24.18	9	24.08	24.10	-6.8	17,676	-0.04%
2023/09/21	17.6	24.25	3	24.35	24.05	14.6	17,755	0.08%
2023/09/20	8	24.42	1	24.40	24.35	7	17,558	0.04%
2023/09/19	0	0.00	2	24.48	24.45	-2	17,476	-0.01%
2023/09/18	12	24.40	3.7	24.42	24.45	8.3	17,648	0.05%
2023/09/15	17	24.49	0	0.00	24.40	17	17,710	0.10%
2023/09/14	0	0.00	4	24.69	24.80	-4	17,220	-0.02%
2023/09/13	2.3	24.30	0	0.00	24.30	2.3	17,044	0.01%
2023/09/12	1.1	24.20	0	0.00	24.25	1.1	17,281	0.01%
2023/09/11	7.1	24.12	1	24.10	24.15	6.1	17,201	0.04%
2023/09/08	3.2	24.21	0	0.00	24.20	3.2	17,161	0.02%
2023/09/07	6.4	24.27	0	24.35	24.20	6.3	17,201	0.04%
2023/09/06	4.6	24.40	24	24.36	24.35	-19.4	17,154	-0.11%
2023/09/05	1	24.55	1	24.50	24.50	0	17,051	0.00%
2023/09/04	2	24.63	2.7	24.63	24.60	-0.7	17,088	0.00%
2023/09/01	12.3	24.55	0	0.00	24.55	12.3	17,206	0.07%
2023/08/31	6.4	24.71	0	0.00	24.45	6.4	17,334	0.04%
2023/08/30	2.5	24.83	2.2	24.80	24.80	0.4	17,105	0.00%
2023/08/29	2	24.60	0	0.00	24.60	2	17,267	0.01%
2023/08/28	1	24.60	0	0.00	24.50	1	17,312	0.01%
2023/08/25	1	24.35	0	0.00	24.35	1	17,853	0.01%
2023/08/24	17.4	24.47	10	24.50	24.40	7.4	17,935	0.04%
2023/08/23	1	24.60	2	24.60	24.55	-1	17,763	-0.01%
2023/08/22	9.1	24.75	0	0.00	24.65	9.1	17,798	0.05%
2023/08/21	0.2	24.85	0	0.00	24.85	0.2	17,833	0.00%
2023/08/18	8.1	24.75	0	0.00	24.60	8.1	17,896	0.05%
2023/08/17	16	24.46	0	0.00	24.50	16	17,943	0.09%
2023/08/16	10.1	24.62	0	0.00	24.55	10.1	17,968	0.06%
2023/08/15	8.6	25.16	1	25.30	25.00	7.6	18,074	0.04%
2023/08/14	6.5	25.39	4	25.35	25.35	2.5	18,157	0.01%
2023/08/11	0	25.85	0	0.00	25.70	0	18,303	0.00%
2023/08/10	1	25.70	4	25.78	25.85	-3	18,654	-0.02%
2023/08/09	1	25.70	6.1	25.60	25.90	-5.1	18,587	-0.03%
2023/08/08	1	25.60	8	25.70	25.60	-7	18,629	-0.04%
2023/08/07	2.5	25.69	1	25.75	25.75	1.5	18,521	0.01%
2023/08/04	6	25.57	0	0.00	25.55	6	19,029	0.03%
2023/08/02	26	25.76	2	25.80	25.65	24	19,034	0.13%
2023/08/01	3	25.87	0.1	25.95	25.95	2.9	18,926	0.02%
2023/07/31	2.4	25.90	0	0.00	25.85	2.4	18,911	0.01%
2023/07/28	8.2	25.95	0	0.00	25.95	8.2	18,840	0.04%
2023/07/27	15	25.96	0	0.00	26.00	15	19,073	0.08%
2023/07/26	6	26.63	6.3	26.90	26.95	-0.3	18,746	0.00%
2023/07/25	1	26.45	0.3	26.45	26.55	0.8	18,198	0.00%
2023/07/24	1	26.25	15	26.20	26.25	-14	17,976	-0.08%
2023/07/20	0	0.00	6.3	26.48	26.60	-6.3	17,686	-0.04%
2023/07/19	0.1	26.45	6	26.40	26.45	-6	17,536	-0.03%
2023/07/18	0	0.00	1	26.45	26.45	-1	17,454	-0.01%
2023/07/17	0	0.00	446.3	26.40	26.45	-446.3	17,439	-2.56%	大賣/鉅額交易
2023/07/14	0	0.00	7	26.21	26.30	-7	17,330	-0.04%
2023/07/13	0	0.00	4.3	26.06	26.00	-4.3	17,212	-0.02%
2023/07/12	2.3	25.77	1.3	25.76	25.95	1	17,202	0.01%
2023/07/11	5.4	25.60	3	25.80	25.80	2.4	17,178	0.01%
2023/07/10	14.3	25.39	1	25.40	25.45	13.3	17,133	0.08%
2023/07/07	4.6	25.50	1	25.40	25.55	3.6	17,090	0.02%
2023/07/06	3.2	25.84	0	0.00	25.80	3.2	17,046	0.02%
2023/07/05	2	26.10	0	0.00	26.15	2	16,503	0.01%
2023/07/03	2	26.20	0	0.00	26.20	2	17,050	0.01%
2023/06/30	4	25.88	0.1	26.10	26.05	3.9	17,383	0.02%
2023/06/29	8.2	26.01	0	0.00	25.95	8.2	17,356	0.05%
2023/06/28	2	26.13	40	26.15	26.10	-38	17,343	-0.22%
2023/06/27	4.3	26.23	0	0.00	26.20	4.3	17,375	0.02%
2023/06/26	2	26.40	3	26.38	26.35	-1	17,445	-0.01%
2023/06/21	0	0.00	1	26.34	26.40	-1	17,372	-0.01%
2023/06/20	1	26.20	2	26.20	26.30	-1	17,509	-0.01%
2023/06/19	4.4	26.12	2	26.15	26.30	2.4	17,602	0.01%
2023/06/16	3	26.32	1	26.25	26.20	2	17,763	0.01%
2023/06/15	2	26.20	2	26.20	26.25	0	17,695	0.00%
2023/06/14	0	0.00	9	26.30	26.25	-9	18,005	-0.05%
2023/06/13	0	0.00	10	26.30	26.30	-10	18,799	-0.05%
2023/06/12	1	26.30	2	26.25	26.20	-1	18,972	-0.01%
2023/06/09	3	26.58	1	26.65	26.50	2	19,209	0.01%
2023/06/08	1	26.55	0.1	26.55	26.60	0.9	19,690	0.00%
2023/06/07	0	0.00	5	26.57	26.70	-5	20,013	-0.02%
2023/06/06	2	26.70	10	26.70	26.55	-8	20,186	-0.04%
2023/06/05	0	0.00	55.4	26.43	26.35	-55.4	20,288	-0.27%
2023/06/02	2	26.10	43.9	25.95	26.00	-41.9	20,283	-0.21%
2023/06/01	8	25.85	0.9	25.99	25.85	7.1	20,341	0.03%
2023/05/31	13.4	25.92	7.1	25.95	25.90	6.3	20,433	0.03%
2023/05/30	6.6	25.94	1.2	25.99	25.90	5.4	20,093	0.03%
2023/05/29	0.8	25.89	10	25.85	25.80	-9.2	20,295	-0.05%
2023/05/26	11	25.81	2.4	25.80	25.75	8.6	21,019	0.04%
2023/05/25	21	25.81	1.5	25.90	25.80	19.5	21,338	0.09%
2023/05/24	2	25.98	5	26.00	26.10	-3	21,844	-0.01%
2023/05/23	0	26.15	1	26.10	26.10	-1	24,309	0.00%
2023/05/22	0.2	26.23	6.2	26.24	26.20	-6	24,670	-0.02%
2023/05/19	235.6	26.25	10.4	26.10	26.30	225.2	24,822	0.91%	大買/鉅額交易
2023/05/18	0	0.00	27	26.00	26.00	-27	24,535	-0.11%
2023/05/17	0.2	25.83	11.8	25.81	25.90	-11.6	24,518	-0.05%
2023/05/16	0.2	25.30	2.7	25.56	25.70	-2.6	24,504	-0.01%
2023/05/15	2	25.20	0	0.00	25.30	2	24,649	0.01%
2023/05/12	0	0.00	2.2	25.21	25.25	-2.2	24,732	-0.01%
2023/05/11	3.4	25.39	6.3	25.37	25.45	-2.9	24,717	-0.01%
2023/05/10	0	0.00	8.5	25.47	25.50	-8.5	24,967	-0.03%
2023/05/09	0.2	25.00	0	0.00	25.05	0.2	24,612	0.00%
2023/05/08	0	0.00	3	24.98	24.95	-3	24,684	-0.01%
2023/05/05	1	24.95	11	24.92	24.95	-10	24,564	-0.04%
2023/05/04	0	0.00	14.3	24.80	24.90	-14.3	24,734	-0.06%
2023/05/03	2	24.78	13.1	24.76	24.80	-11.1	24,849	-0.04%
2023/05/02	3.1	24.57	10	24.76	24.90	-6.9	25,028	-0.03%
2023/04/28	8.2	24.86	2	24.90	24.95	6.2	25,602	0.02%
2023/04/27	6.1	24.81	0	0.00	24.80	6.1	25,915	0.02%
2023/04/26	0	0.00	2	24.95	24.95	-2	26,074	-0.01%
2023/04/25	3	24.98	1	24.95	24.95	2	26,059	0.01%
2023/04/24	0.4	24.80	4	24.80	25.00	-3.6	26,186	-0.01%
2023/04/21	5	24.82	0	0.00	24.85	5	26,318	0.02%
2023/04/20	4	24.90	1	24.90	24.90	3	26,408	0.01%
2023/04/19	12	25.04	2	25.05	25.05	10	26,893	0.04%
2023/04/18	2	25.25	4	25.21	25.30	-2	26,824	-0.01%
2023/04/17	5	25.15	5	25.12	25.25	0	26,845	0.00%
2023/04/13	0	0.00	2	25.20	25.30	-2	26,870	-0.01%
2023/04/12	3	25.15	13	25.28	25.30	-10	26,846	-0.04%
2023/04/11	0	0.00	7	25.18	25.25	-7	26,870	-0.03%
2023/04/10	1	24.90	0	0.00	25.00	1	26,754	0.00%
2023/04/07	5	25.08	21	25.07	25.00	-16	26,718	-0.06%
2023/04/06	9.4	25.41	14.6	25.37	25.45	-5.2	26,524	-0.02%
2023/03/31	9	25.23	1.2	25.19	25.30	7.9	25,953	0.03%
2023/03/30	0	0.00	2	25.00	25.00	-2	25,577	-0.01%
2023/03/29	4.2	24.90	1	24.90	24.90	3.2	25,366	0.01%
2023/03/28	2	24.73	15.5	24.80	24.80	-13.5	25,574	-0.05%
2023/03/27	2.2	24.65	6.2	24.70	24.70	-4.1	25,631	-0.02%
2023/03/24	5	24.55	2.5	24.63	24.70	2.5	25,780	0.01%
2023/03/23	1	24.50	10	24.65	24.65	-9	25,780	-0.03%
2023/03/22	1	24.30	1	24.45	24.45	0	25,746	0.00%
2023/03/21	7.4	23.89	7	23.89	23.95	0.4	25,969	0.00%
2023/03/20	7.1	23.67	1	23.60	23.75	6.1	25,940	0.02%
2023/03/17	11.1	23.78	0.3	23.75	23.70	10.8	25,820	0.04%
2023/03/16	121.9	23.56	2	23.55	23.55	119.9	25,737	0.47%	大買/鉅額交易
2023/03/15	14.2	24.11	0	0.00	24.00	14.2	25,346	0.06%
2023/03/14	16.5	24.10	0	0.00	24.05	16.5	25,227	0.07%
2023/03/13	15.3	24.26	0	0.00	24.35	15.3	24,999	0.06%
2023/03/10	14.5	24.61	5	24.62	24.55	9.5	24,830	0.04%
2023/03/09	29.3	24.85	403.5	24.90	24.85	-374.2	24,730	-1.51%	大賣/鉅額交易
2023/03/08	24	24.95	10	25.00	25.00	14	25,046	0.06%
2023/03/07	3.1	24.92	5	24.95	25.00	-1.9	25,186	-0.01%
2023/03/06	15	24.84	0	0.00	24.85	15	25,275	0.06%
2023/03/03	6	24.73	2.6	24.68	24.65	3.4	25,394	0.01%
2023/03/02	107.2	24.70	2	24.63	24.70	105.2	25,413	0.41%	大買/鉅額交易
2023/03/01	25.1	24.78	0	0.00	24.80	25.1	25,464	0.10%
2023/02/24	8	24.92	6	24.95	24.95	2	25,274	0.01%
2023/02/23	2.2	24.95	12	24.94	24.95	-9.8	24,712	-0.04%
2023/02/22	7	24.71	1	24.75	24.90	6	24,520	0.02%
2023/02/21	98.6	24.66	39.7	24.65	24.75	58.9	24,211	0.24%
2023/02/20	1.2	26.08	55	25.65	26.00	-53.8	22,032	-0.24%
2023/02/17	3.6	25.40	10	25.30	25.40	-6.5	22,020	-0.03%
2023/02/16	10.1	25.20	0	0.00	25.10	10.1	22,302	0.05%
2023/02/15	2.6	25.10	0.4	25.20	25.05	2.2	22,859	0.01%
2023/02/14	2	25.35	0	0.00	25.25	2	22,744	0.01%
2023/02/13	16.4	25.14	2	25.05	25.20	14.4	22,744	0.06%
2023/02/10	65.1	24.64	0	0.00	24.70	65.1	22,403	0.29%
2023/02/09	2.1	24.43	0	0.00	24.60	2.1	22,403	0.01%
2023/02/08	107	24.56	5	24.75	24.50	102	22,448	0.45%	大買/鉅額交易
2023/02/07	9.4	24.47	1	24.50	24.40	8.4	22,204	0.04%
2023/02/06	5.2	24.60	52	24.65	24.50	-46.8	22,109	-0.21%
2023/02/03	3.1	24.69	0.4	24.70	24.70	2.7	21,991	0.01%
2023/02/02	0.6	24.73	0	0.00	24.65	0.6	22,066	0.00%
2023/02/01	2.1	24.65	11.3	24.63	24.65	-9.2	21,983	-0.04%
2023/01/31	9.2	24.59	0.4	24.70	24.50	8.8	22,091	0.04%
2023/01/30	21	24.60	2.3	24.68	24.90	18.7	21,892	0.09%
2023/01/17	103.4	24.23	0	0.00	24.15	103.4	21,493	0.48%	大買/鉅額交易
2023/01/16	4.1	24.48	18	24.50	24.45	-13.9	21,542	-0.06%
2023/01/13	1.6	24.31	0	0.00	24.25	1.6	21,747	0.01%
2023/01/12	3	24.13	3	24.20	24.05	0	22,253	0.00%
2023/01/11	3	24.30	0.1	24.30	24.20	2.9	22,618	0.01%
2023/01/10	0.2	24.40	0.4	24.45	24.50	-0.2	23,176	0.00%
2023/01/09	3.3	24.38	2	24.40	24.60	1.3	23,482	0.01%
2023/01/06	4.5	23.97	1	24.05	23.95	3.5	23,520	0.01%
2023/01/05	0.1	24.03	5.4	23.98	24.00	-5.3	24,293	-0.02%
2023/01/04	17	23.84	3	23.80	23.80	14	24,469	0.06%
2023/01/03	0.2	24.03	0	0.00	24.00	0.2	24,994	0.00%
2022/12/30	91.4	24.15	0	0.00	24.05	91.4	25,089	0.36%
2022/12/29	2	23.90	0	0.00	24.10	2	25,674	0.01%
2022/12/28	2.1	24.08	0	0.00	24.05	2.1	25,844	0.01%
2022/12/27	3	24.30	2	24.30	24.30	1	26,088	0.00%
2022/12/26	0	0.00	0.9	24.25	24.15	-0.9	26,483	0.00%
2022/12/23	1.3	24.08	0.1	24.15	24.10	1.2	26,908	0.00%
2022/12/22	11	24.27	1.1	24.30	24.35	9.9	27,330	0.04%
2022/12/21	3	24.03	1	24.05	24.10	2	27,681	0.01%
2022/12/20	16.2	24.02	0	0.00	24.00	16.2	27,990	0.06%
2022/12/19	6.1	24.15	0.6	24.15	24.30	5.6	28,030	0.02%
2022/12/16	5.2	24.33	0	0.00	24.25	5.2	28,079	0.02%
2022/12/15	4	24.49	0	0.00	24.60	4	28,313	0.01%
2022/12/14	2	24.65	0	0.00	24.65	2	28,358	0.01%
2022/12/13	5	24.32	1.3	24.34	24.20	3.7	28,309	0.01%
2022/12/12	14.1	24.41	1	24.55	24.55	13.1	27,953	0.05%
2022/12/09	0.1	24.70	0	0.00	24.65	0.1	28,309	0.00%
2022/12/08	0	0.00	1	24.65	24.65	-1	28,421	0.00%
2022/12/07	31	24.39	0	0.00	24.40	31	28,384	0.11%
2022/12/06	2.2	24.18	7	24.15	24.20	-4.9	28,176	-0.02%
2022/12/05	27.2	24.26	0.1	24.40	24.25	27.1	28,230	0.10%
2022/12/02	12	24.25	0	0.00	24.15	12	28,164	0.04%
2022/12/01	5.2	24.62	0	0.00	24.60	5.2	28,065	0.02%
2022/11/29	3.1	24.30	1	24.50	24.50	2.1	27,597	0.01%
2022/11/28	2.5	23.96	0	0.00	24.10	2.5	27,285	0.01%
2022/11/25	0.1	24.00	0	0.00	24.15	0.1	27,359	0.00%
2022/11/24	10	24.15	0	0.00	24.25	10	27,342	0.04%
2022/11/23	2	23.80	0	0.00	24.00	2	27,320	0.01%
2022/11/22	23.2	23.61	1	23.55	23.75	22.2	27,186	0.08%
2022/11/21	7	23.59	0	0.00	23.75	7	27,053	0.03%
2022/11/18	8.1	23.55	3	23.53	23.70	5.1	26,863	0.02%
2022/11/17	1.1	23.65	0	0.00	23.75	1.1	26,730	0.00%
2022/11/16	0.1	24.05	3	24.05	24.00	-2.9	26,587	-0.01%
2022/11/15	4	24.11	32	24.15	24.20	-28	26,305	-0.11%
2022/11/14	35	24.00	0	0.00	24.05	35	25,900	0.14%
2022/11/11	16.3	23.87	0.1	24.05	24.00	16.2	25,449	0.06%
2022/11/10	6.3	23.21	0	0.00	23.20	6.3	24,852	0.03%
2022/11/09	6.1	23.44	1	23.40	23.45	5.1	24,785	0.02%
2022/11/08	6.4	23.44	0	0.00	23.50	6.4	24,490	0.03%
2022/11/07	1.1	23.40	2	23.28	23.50	-0.9	24,427	0.00%
2022/11/04	34.5	22.95	2	23.00	23.05	32.5	24,457	0.13%
2022/11/03	1	23.10	0	0.00	23.05	1	24,429	0.00%
2022/11/02	2.2	23.37	2	23.30	23.25	0.2	24,583	0.00%
2022/11/01	12	23.38	0	0.00	23.40	12	24,560	0.05%
2022/10/31	1	23.35	0	0.00	23.20	1	24,549	0.00%
2022/10/28	38	23.23	30	23.00	23.15	8	24,458	0.03%
2022/10/27	4	23.16	2.3	23.32	23.10	1.7	24,668	0.01%
2022/10/26	3	23.17	11	23.31	23.20	-8	24,592	-0.03%
2022/10/25	2.2	22.75	0	0.00	22.80	2.2	24,368	0.01%
2022/10/24	4.4	22.83	1.7	22.86	22.85	2.7	24,346	0.01%
2022/10/21	5.1	22.88	3	23.05	22.95	2.1	24,367	0.01%
2022/10/20	67.2	22.10	51	22.31	22.55	16.2	24,420	0.07%
2022/10/19	30.9	22.78	10.8	22.76	22.50	20.1	24,148	0.08%
2022/10/18	10	22.94	0.4	23.15	23.00	9.7	24,006	0.04%
2022/10/17	6.2	23.10	5	23.20	23.10	1.2	23,675	0.00%
2022/10/14	13.4	23.79	0	0.00	23.55	13.4	23,619	0.06%
2022/10/13	32.8	23.69	0	0.00	23.75	32.8	23,349	0.14%
2022/10/12	5.3	24.33	3	24.60	24.60	2.3	22,797	0.01%
2022/10/11	22.5	24.52	0	0.00	24.40	22.5	22,867	0.10%
2022/10/07	7	25.30	0	0.00	25.30	7	22,305	0.03%
2022/10/06	1.1	25.25	1	25.55	25.45	0.1	22,453	0.00%
2022/10/05	4.1	25.30	4	25.25	25.25	0.1	22,312	0.00%
2022/10/04	9.1	25.36	2	25.40	25.30	7.1	22,603	0.03%
2022/10/03	11.1	25.42	0	0.00	25.35	11.1	23,041	0.05%
2022/09/30	2.2	25.92	1.4	25.81	25.75	0.8	22,887	0.00%
2022/09/29	6.6	26.02	0	0.00	26.10	6.6	22,759	0.03%
2022/09/28	7.3	26.10	4.1	26.10	26.10	3.2	22,658	0.01%
2022/09/27	8.5	26.19	0	0.00	26.15	8.5	22,376	0.04%
2022/09/26	7	26.40	4	26.50	26.35	3	22,217	0.01%
2022/09/23	7.4	26.78	5	26.77	26.75	2.4	22,276	0.01%
2022/09/22	16	26.82	0	0.00	26.80	16	22,245	0.07%
2022/09/21	9	27.29	0.4	27.40	27.30	8.6	21,945	0.04%
2022/09/20	3	27.35	4	27.30	27.40	-1	21,898	0.00%
2022/09/19	2	27.40	0	0.00	27.40	2	21,916	0.01%
2022/09/16	5.3	27.36	21.3	27.41	27.40	-15.9	21,998	-0.07%
2022/09/15	2	27.55	0	0.00	27.55	2	21,723	0.01%
2022/09/14	10.7	27.52	4	27.50	27.40	6.7	21,826	0.03%
2022/09/13	0.5	27.85	3	27.87	27.75	-2.5	21,825	-0.01%
2022/09/12	5.2	27.53	1	27.80	27.75	4.2	21,909	0.02%
2022/09/08	5.3	27.41	4	27.55	27.50	1.3	22,215	0.01%
2022/09/07	10	27.40	0	0.00	27.30	10	22,493	0.04%
2022/09/06	0.1	27.85	0	0.00	27.80	0.1	22,502	0.00%
2022/09/05	4.6	27.54	1	27.50	27.55	3.6	22,607	0.02%
2022/09/02	0	0.00	13	27.65	27.60	-13	22,677	-0.06%
2022/09/01	22.2	27.75	0.2	27.80	27.65	22.1	22,680	0.10%
2022/08/31	9.1	27.96	6.6	28.09	28.20	2.5	22,507	0.01%
2022/08/30	5.8	27.67	14	27.60	27.65	-8.2	22,279	-0.04%
2022/08/29	8.1	27.62	25.5	27.55	27.70	-17.5	22,262	-0.08%
2022/08/26	0	0.00	6	27.88	28.00	-6	22,205	-0.03%
2022/08/25	3	27.85	0	0.00	27.80	3	22,389	0.01%
2022/08/24	4	27.60	0	0.00	27.65	4	22,660	0.02%
2022/08/23	12.7	27.56	0	0.00	27.55	12.7	23,486	0.05%
2022/08/22	1.8	27.88	0	0.00	27.80	1.8	23,625	0.01%
2022/08/19	2	28.10	0	0.00	28.05	2	23,772	0.01%
2022/08/18	3	28.00	0	0.00	28.05	3	24,571	0.01%
2022/08/17	3	28.17	9	28.30	28.25	-6	24,592	-0.02%
2022/08/16	6.5	28.21	0	0.00	28.30	6.5	24,579	0.03%
2022/08/15	9.1	28.40	0	0.00	28.35	9.1	24,915	0.04%
2022/08/12	8.7	28.42	0	0.00	28.45	8.7	25,136	0.03%
2022/08/11	0	28.55	3	28.50	28.50	-3	25,489	-0.01%
2022/08/10	1.3	28.04	0	0.00	28.15	1.3	25,919	0.01%
2022/08/09	10.6	28.09	0	0.00	28.10	10.6	26,201	0.04%
2022/08/08	1	27.50	0	0.00	27.60	1	26,293	0.00%
2022/08/05	1	27.50	0	0.00	27.55	1	26,864	0.00%
2022/08/04	0	0.00	2	27.10	27.30	-2	27,340	-0.01%
2022/08/03	9.3	27.08	4	27.01	27.20	5.3	27,583	0.02%
2022/08/02	1.5	27.10	14	27.38	27.35	-12.5	28,013	-0.04%
2022/08/01	2	27.25	0	0.00	27.20	2	28,162	0.01%
2022/07/29	2.2	27.33	19.5	27.50	27.50	-17.3	28,435	-0.06%
2022/07/28	38.6	27.45	0	0.00	27.65	38.6	28,289	0.14%
2022/07/27	12	29.21	0	0.00	29.35	12	28,025	0.04%
2022/07/26	21.5	29.23	1	29.20	29.20	20.5	27,904	0.07%
2022/07/25	13.1	29.28	51	29.30	29.15	-38	27,790	-0.14%
2022/07/22	53	28.98	32.6	28.72	29.05	20.4	27,909	0.07%
2022/07/21	3.3	28.15	0	0.00	28.45	3.3	27,922	0.01%
2022/07/20	14.2	28.00	1.1	28.22	27.85	13.1	27,933	0.05%
2022/07/19	11.9	27.72	0	0.00	27.85	11.9	27,927	0.04%
2022/07/18	2.4	27.62	1	27.85	28.00	1.4	28,027	0.00%
2022/07/15	14	27.04	0	0.00	27.20	14	27,870	0.05%
2022/07/14	1	27.40	1	27.05	27.40	0	27,967	0.00%
2022/07/13	11.1	27.15	12	27.28	27.10	-1	27,947	0.00%
2022/07/12	20.1	26.64	6	26.78	26.50	14.1	28,125	0.05%
2022/07/11	45	27.15	6.5	27.07	27.05	38.5	27,990	0.14%
2022/07/08	4	28.54	2.5	28.37	28.30	1.5	28,352	0.01%
2022/07/07	9	28.56	5	28.50	28.60	4	28,510	0.01%
2022/07/06	14	28.77	31	28.75	28.60	-17	28,719	-0.06%
2022/07/05	0	0.00	2	29.13	29.05	-2	29,133	-0.01%
2022/07/04	1	29.00	0.2	29.05	28.95	0.8	29,590	0.00%
2022/07/01	0.3	29.07	27	29.08	29.10	-26.7	30,456	-0.09%
2022/06/30	2	29.10	0	0.00	29.00	2	30,507	0.01%
2022/06/29	4	29.44	0	0.00	29.40	4	30,565	0.01%
2022/06/28	1.3	29.52	0	0.00	29.70	1.3	30,665	0.00%
2022/06/27	3	29.78	0	0.00	29.70	3	30,904	0.01%
2022/06/24	3	29.55	10.1	29.60	29.65	-7.1	31,025	-0.02%
2022/06/23	0	0.00	2	29.40	29.40	-2	31,097	-0.01%
2022/06/22	3.5	28.98	0	0.00	28.95	3.5	30,976	0.01%
2022/06/21	1	29.55	1.3	29.50	29.50	-0.3	30,840	0.00%
2022/06/20	0	0.00	2.5	29.43	29.00	-2.5	30,838	-0.01%
2022/06/17	0	29.10	1	29.20	29.10	-1	30,830	0.00%
2022/06/16	1	29.85	2	29.50	29.50	-1	30,482	0.00%
2022/06/14	3	28.93	6.7	28.96	29.45	-3.7	30,745	-0.01%
2022/06/13	6.4	28.88	0	0.00	28.90	6.4	30,810	0.02%
2022/06/10	0.1	29.25	0.3	29.30	29.15	-0.2	30,665	0.00%
2022/06/09	29	29.21	0	0.00	29.15	29	30,719	0.09%
2022/06/08	13	29.42	1	29.45	29.50	12	30,664	0.04%
2022/06/07	21	29.36	0	0.00	29.35	21	30,891	0.07%
2022/06/06	30	29.45	0	0.00	29.60	30	31,008	0.10%
2022/06/02	39.1	29.50	0	0.00	29.55	39.1	31,306	0.12%
2022/06/01	9	30.03	3	29.90	29.80	6	31,558	0.02%
2022/05/31	21.1	29.80	0	0.00	30.60	21.1	31,353	0.07%
2022/05/30	0	0.00	3.1	29.90	30.05	-3.1	30,566	-0.01%
2022/05/27	0.1	29.40	0	0.00	29.40	0.1	30,477	0.00%
2022/05/26	17.7	28.84	1	28.80	28.80	16.7	30,519	0.05%
2022/05/25	15	29.40	4.4	29.65	29.55	10.6	30,243	0.04%
2022/05/24	0.5	29.65	2	29.53	29.45	-1.5	30,635	0.00%
2022/05/23	2	28.85	1	29.75	29.45	1	30,589	0.00%
2022/05/20	3	28.95	1	29.15	28.90	2	30,556	0.01%
2022/05/19	3	28.85	0	0.00	28.75	3	30,358	0.01%
2022/05/18	2.2	28.89	7	29.30	29.60	-4.8	29,968	-0.02%
2022/05/17	9.2	28.73	5	28.91	28.60	4.2	29,719	0.01%
2022/05/16	23	29.03	2.4	29.13	29.10	20.6	29,628	0.07%
2022/05/13	5.6	29.43	0	0.00	29.45	5.6	29,513	0.02%
2022/05/12	15	29.84	13	29.57	29.50	2	29,045	0.01%
2022/05/11	3	30.53	1	30.60	30.65	2	28,676	0.01%
2022/05/10	13	30.17	2	30.15	30.35	11	28,560	0.04%
2022/05/09	38.5	30.89	11	30.96	30.70	27.5	28,178	0.10%
2022/05/06	2.1	31.50	1.7	31.67	31.80	0.4	28,159	0.00%
2022/05/05	3	32.17	2	32.15	32.10	1	28,325	0.00%
2022/05/04	13	32.41	36	32.65	32.40	-23	28,119	-0.08%
2022/05/03	2.5	32.89	4	32.85	32.70	-1.5	28,203	-0.01%
2022/04/29	0	0.00	1	33.45	33.85	-1	27,989	0.00%
2022/04/27	4	32.95	1.1	33.13	33.20	2.9	27,580	0.01%
2022/04/26	0	0.00	50.4	32.95	33.45	-50.4	27,301	-0.18%
2022/04/25	3	32.43	2	32.48	32.45	1	26,959	0.00%
2022/04/22	2	32.70	0	0.00	33.00	2	26,784	0.01%
2022/04/21	3	32.09	0	0.00	32.20	3	26,673	0.01%
2022/04/20	1	32.35	1	32.00	32.50	0	26,892	0.00%
2022/04/19	2.1	32.15	1	32.30	32.15	1.1	26,908	0.00%
2022/04/18	5.5	32.29	4	32.13	32.20	1.5	26,963	0.01%
2022/04/15	2	33.40	9.1	33.58	33.30	-7.1	26,415	-0.03%
2022/04/14	28.9	33.68	25.3	33.71	33.35	3.6	26,342	0.01%
2022/04/13	0.5	35.36	2	35.15	35.25	-1.5	25,645	-0.01%
2022/04/12	3.1	35.10	2.1	35.05	35.15	1	25,441	0.00%
2022/04/11	0.4	35.18	9.7	35.12	35.35	-9.3	25,024	-0.04%
2022/04/08	15.6	34.26	11	34.52	34.85	4.6	24,284	0.02%
2022/04/07	7.5	34.12	12.3	34.12	33.75	-4.8	23,842	-0.02%
2022/04/06	10.1	33.64	1.7	33.29	34.05	8.4	22,977	0.04%
2022/04/01	1.8	33.02	0	0.00	33.00	1.8	22,610	0.01%
2022/03/31	3.9	33.10	8	33.11	33.05	-4.1	22,363	-0.02%
2022/03/30	2	32.75	1	32.85	32.85	1	22,078	0.00%
2022/03/29	0	0.00	4	32.20	32.30	-4	21,769	-0.02%
2022/03/28	1.1	31.61	0	0.00	32.10	1.1	21,517	0.01%
2022/03/25	0.1	31.70	0	0.00	31.80	0.1	21,349	0.00%
2022/03/24	1	31.70	1	31.75	31.80	0	21,255	0.00%
2022/03/23	1.2	31.63	0	0.00	31.70	1.2	21,237	0.01%
2022/03/21	0	0.00	0.2	31.15	31.15	-0.2	20,700	0.00%
2022/03/18	11.4	31.06	0	0.00	31.05	11.4	20,610	0.06%
2022/03/17	1	30.81	6.1	30.96	30.90	-5.1	20,246	-0.03%
2022/03/16	2	30.43	2	30.35	30.50	0	19,838	0.00%
2022/03/15	0	0.00	5.6	30.07	30.10	-5.6	19,599	-0.03%
2022/03/14	0	0.00	54	30.00	30.05	-54	19,488	-0.28%
2022/03/11	1.5	29.90	1	29.90	29.95	0.5	19,522	0.00%
2022/03/10	1.5	29.78	9	29.69	29.90	-7.5	19,461	-0.04%
2022/03/09	9	28.94	0	0.00	28.80	9	19,237	0.05%
2022/03/08	4.1	28.84	18	28.95	28.95	-13.9	19,069	-0.07%
2022/03/07	6.1	29.06	8	29.05	29.20	-1.9	18,755	-0.01%
2022/03/04	1	29.65	0	0.00	29.70	1	18,877	0.01%
2022/03/01	1	29.95	1.1	29.95	29.80	-0.1	18,859	0.00%
2022/02/25	9	29.27	6	29.21	29.45	3	19,000	0.02%
2022/02/24	22.6	29.66	7.4	29.45	29.60	15.2	18,467	0.08%
2022/02/23	1	29.95	0	0.00	30.00	1	18,052	0.01%
2022/02/22	40.1	29.90	2	29.85	30.00	38.1	18,132	0.21%
2022/02/21	6	30.23	5	30.20	30.20	1	17,846	0.01%
2022/02/18	2.1	30.29	4	30.45	30.35	-1.9	17,825	-0.01%
2022/02/16	1	30.40	1	30.50	30.65	0	17,857	0.00%
2022/02/15	4.1	30.29	0	0.00	30.25	4.1	17,736	0.02%
2022/02/14	0.5	30.35	5	30.30	30.35	-4.5	18,057	-0.02%
2022/02/11	10	30.13	37.1	30.20	30.40	-27.1	18,304	-0.15%
2022/02/10	1.1	30.25	5.2	30.30	30.30	-4.1	18,248	-0.02%
2022/02/08	0	0.00	7	30.07	30.10	-7	17,802	-0.04%
2022/02/07	1.1	29.70	92.7	29.63	29.95	-91.6	17,460	-0.52%
2022/01/26	0	0.00	1.5	28.97	29.00	-1.5	16,923	-0.01%
2022/01/25	4	28.49	9	28.77	28.85	-5	16,852	-0.03%
2022/01/24	7	28.64	5	28.67	28.85	2	16,611	0.01%
2022/01/20	38	28.87	2.1	29.00	28.95	35.9	16,580	0.22%
2022/01/19	4	29.03	0	0.00	29.00	4	16,539	0.02%
2022/01/18	62	29.15	0	0.00	29.20	62	16,580	0.37%
2022/01/17	0	0.00	0.5	29.28	29.20	-0.5	16,515	0.00%
2022/01/14	2	29.53	60	29.35	29.50	-58	16,375	-0.35%
2022/01/13	0	0.00	7	29.75	29.90	-7	16,353	-0.04%
2022/01/12	2	29.35	3	29.28	29.40	-1	16,038	-0.01%
2022/01/11	2	29.03	9	29.30	29.30	-7	15,830	-0.04%
2022/01/10	0	0.00	0.1	28.95	28.95	-0.1	15,589	0.00%
2022/01/07	9	28.68	9.4	28.91	28.95	-0.4	15,599	0.00%
2022/01/06	2	28.45	4.1	28.50	28.55	-2.1	15,267	-0.01%
2022/01/05	1	28.10	7	28.19	28.20	-6	14,964	-0.04%
2022/01/04	1.3	28.01	5	28.05	28.10	-3.7	15,078	-0.02%
2022/01/03	0	0.00	1.1	28.19	28.00	-1.1	15,109	-0.01%
2021/12/30	0	0.00	1	28.10	28.05	-1	15,184	-0.01%
2021/12/29	0	0.00	40.5	28.01	28.05	-40.5	15,235	-0.27%
2021/12/28	0	0.00	3	27.95	28.00	-3	15,216	-0.02%
2021/12/27	0	0.00	28.6	27.94	27.95	-28.6	15,232	-0.19%
2021/12/24	0	0.00	1.3	27.90	27.95	-1.3	15,526	-0.01%
2021/12/23	6	27.88	58.1	27.90	27.90	-52.1	15,713	-0.33%
2021/12/22	4	27.84	2	27.90	27.90	2	15,935	0.01%
2021/12/17	0	0.00	3.1	27.95	28.00	-3.1	16,162	-0.02%
2021/12/16	3	27.75	1.5	27.78	27.85	1.5	16,103	0.01%
2021/12/15	1.2	27.67	0.1	27.90	27.70	1.1	16,649	0.01%
2021/12/14	9	27.72	0	0.00	27.75	9	17,018	0.05%
2021/12/13	1	27.95	1.1	28.00	27.85	-0.1	17,039	0.00%
2021/12/10	3	27.95	3	27.97	27.95	0	16,974	0.00%
2021/12/08	0	0.00	15.3	27.98	28.00	-15.3	17,096	-0.09%
2021/12/07	1	27.90	1	28.00	28.00	0	17,150	0.00%
2021/12/06	3	27.85	3	27.80	27.90	0	17,161	0.00%
2021/12/03	0	0.00	1	27.80	27.85	-1	17,375	-0.01%
2021/12/02	0	0.00	1	27.70	27.70	-1	17,391	-0.01%
2021/11/30	2	27.18	0	0.00	26.95	2	17,713	0.01%
2021/11/29	1	27.30	0	27.30	27.20	1	17,555	0.01%
2021/11/25	1	27.75	2.2	27.89	27.90	-1.2	19,582	-0.01%
2021/11/24	3	27.97	15.7	27.99	28.00	-12.7	20,638	-0.06%
2021/11/23	1	27.30	0.8	27.40	27.40	0.2	21,097	0.00%
2021/11/22	1.1	27.48	2	27.25	27.50	-0.9	21,440	0.00%
2021/11/18	0	0.00	8	27.95	27.95	-8	22,181	-0.04%
2021/11/17	1	27.90	0	0.00	27.95	1	22,368	0.00%
2021/11/16	0	0.00	3	27.85	27.90	-3	22,525	-0.01%
2021/11/15	5	27.85	5	27.87	27.95	0	22,819	0.00%
2021/11/12	0	0.00	3	27.77	27.60	-3	22,868	-0.01%
2021/11/11	5.1	27.65	34.2	27.48	27.75	-29.1	23,019	-0.13%
2021/11/10	0	0.00	10.8	27.18	27.35	-10.8	22,766	-0.05%
2021/11/09	1	26.85	5	26.88	27.00	-4	22,490	-0.02%
2021/11/08	1	26.85	3.1	26.84	26.90	-2.1	22,524	-0.01%
2021/11/05	0	0.00	1	26.75	26.80	-1	22,508	0.00%
2021/11/04	0.5	26.70	0	0.00	26.70	0.5	22,650	0.00%
2021/11/02	0	0.00	15.7	26.70	26.70	-15.7	22,957	-0.07%
2021/11/01	0	0.00	1	26.70	26.65	-1	23,062	0.00%
2021/10/28	5	26.65	0	0.00	26.60	5	22,959	0.02%
2021/10/27	0	0.00	3	26.73	26.75	-3	23,112	-0.01%
2021/10/26	0.5	26.55	5.5	26.59	26.65	-5	23,197	-0.02%
2021/10/25	1	26.35	0	0.00	26.35	1	23,185	0.00%
2021/10/22	1	26.45	3.1	26.50	26.45	-2.1	23,368	-0.01%
2021/10/21	0	0.00	3.1	26.45	26.50	-3.1	23,477	-0.01%
2021/10/20	0	0.00	3	26.28	26.30	-3	23,426	-0.01%
2021/10/19	0.7	26.25	0	0.00	26.25	0.7	23,572	0.00%
2021/10/18	0	0.00	3.4	26.21	26.20	-3.4	23,748	-0.01%
2021/10/15	1	26.10	8	26.20	26.20	-7	23,849	-0.03%
2021/10/14	1	26.10	5	26.15	26.10	-4	23,979	-0.02%
2021/10/13	3.1	26.10	0	0.00	26.15	3.1	24,116	0.01%
2021/10/12	2.1	25.98	4.2	25.96	26.15	-2.1	24,346	-0.01%
2021/10/08	7.7	26.06	0	0.00	26.00	7.7	24,156	0.03%
2021/10/07	0	0.00	1.5	26.23	26.25	-1.5	24,320	-0.01%
2021/10/06	1.3	25.93	1	26.05	26.05	0.3	24,491	0.00%
2021/10/05	2.4	25.96	0	0.00	25.90	2.4	24,529	0.01%
2021/10/04	1.1	26.01	12.5	26.02	26.00	-11.4	24,580	-0.05%
2021/10/01	7.3	26.02	1	26.10	26.10	6.3	24,614	0.03%
2021/09/30	0	0.00	13	26.18	26.30	-13	24,461	-0.05%
2021/09/29	0	0.00	0.9	26.40	26.35	-0.9	24,349	0.00%
2021/09/28	1.2	26.32	0.1	26.50	26.40	1.1	24,262	0.00%
2021/09/27	0	0.00	57.6	26.37	26.40	-57.6	24,322	-0.24%
2021/09/24	3.1	26.28	3	26.25	26.30	0.1	24,287	0.00%
2021/09/23	0	0.00	6.7	26.01	26.25	-6.7	24,375	-0.03%
2021/09/22	41.6	25.85	0	0.00	25.90	41.6	24,477	0.17%
2021/09/17	0.2	26.35	6.8	26.35	26.25	-6.6	24,030	-0.03%
2021/09/16	1.7	26.32	0	0.00	26.35	1.7	23,797	0.01%
2021/09/15	6	26.35	0	0.00	26.30	6	23,745	0.03%
2021/09/14	0.9	26.44	1	26.35	26.35	-0.1	23,843	0.00%
2021/09/13	1	26.25	3	26.30	26.30	-2	23,811	-0.01%
2021/09/10	1	26.15	0	0.00	26.30	1	23,932	0.00%
2021/09/09	0	0.00	1	26.25	26.25	-1	24,207	0.00%
2021/09/07	1	26.20	0	0.00	26.25	1	24,088	0.00%
2021/09/06	0	0.00	3	26.25	26.25	-3	23,993	-0.01%
2021/09/03	1	26.20	1	26.35	26.30	0	23,818	0.00%
2021/09/02	1	26.05	27	26.11	26.25	-26	23,598	-0.11%
2021/09/01	57.5	26.10	52	26.05	26.05	5.5	23,230	0.02%
2021/08/31	113.4	26.10	13	26.10	26.60	100.4	22,507	0.45%	大買/
2021/08/30	46	27.84	27.8	27.85	27.85	18.2	20,942	0.09%
2021/08/27	38	27.66	4.1	27.46	27.70	33.9	19,846	0.17%
2021/08/26	0.1	27.30	8	27.31	27.40	-7.9	19,041	-0.04%
2021/08/25	5	27.35	0.3	27.33	27.35	4.7	18,798	0.03%
2021/08/24	0	0.00	38	26.95	27.30	-38	18,566	-0.20%
2021/08/23	10	26.95	1	26.90	26.90	9	17,996	0.05%
2021/08/20	25	26.83	2.5	26.90	26.85	22.5	17,928	0.13%
2021/08/19	1	26.90	0	0.00	26.95	1	18,302	0.01%
2021/08/18	0	0.00	5	26.94	27.00	-5	17,916	-0.03%
2021/08/17	0	0.00	0.2	27.00	26.95	-0.2	17,749	0.00%
2021/08/16	4.1	26.69	3	26.65	26.70	1.1	17,505	0.01%
2021/08/13	2	26.85	0	0.00	26.95	2	17,345	0.01%
2021/08/12	3	26.92	3	26.95	27.00	0	17,308	0.00%
2021/08/11	35	27.00	24	26.95	27.00	11	17,244	0.06%
2021/08/10	2	26.80	5	26.85	27.00	-3	17,443	-0.02%
2021/08/09	0	0.00	2	26.85	26.90	-2	18,082	-0.01%
2021/08/06	6.4	26.89	17	26.90	26.85	-10.6	18,103	-0.06%
2021/08/05	2	26.85	10	26.85	26.90	-8	18,629	-0.04%
2021/08/04	38	26.90	6.2	26.90	26.90	31.9	20,131	0.16%
2021/08/03	0	0.00	1	26.95	26.95	-1	20,465	0.00%
2021/08/02	0	0.00	42.4	26.61	26.90	-42.4	20,712	-0.20%
2021/07/30	0	0.00	2	26.50	26.50	-2	20,574	-0.01%
2021/07/29	13	26.50	0	0.00	26.60	13	20,545	0.06%
2021/07/28	2	26.43	0	0.00	26.50	2	20,655	0.01%
2021/07/27	2	26.50	3	26.48	26.50	-1	21,197	0.00%
2021/07/26	0	0.00	2	26.55	26.50	-2	21,430	-0.01%
2021/07/23	1	26.60	1	26.60	26.60	0	21,524	0.00%
2021/07/22	11	26.22	4	26.40	26.45	7	21,421	0.03%
2021/07/21	2	26.33	0	0.00	26.35	2	21,320	0.01%
2021/07/20	2	26.35	4	26.38	26.40	-2	21,381	-0.01%
2021/07/19	31	26.42	0	0.00	26.40	31	21,433	0.14%
2021/07/16	0	0.00	3.1	26.41	26.50	-3.1	21,724	-0.01%
2021/07/15	2	26.30	0.3	26.43	26.35	1.7	21,674	0.01%
2021/07/14	2	26.30	265	26.20	26.30	-263	21,797	-1.21%	大賣/鉅額交易
2021/07/13	1	26.20	10	26.25	26.25	-9	21,942	-0.04%
2021/07/12	1	26.30	7	26.27	26.25	-6	22,083	-0.03%
2021/07/09	3	26.05	275	26.05	26.20	-272	22,478	-1.21%	大賣/鉅額交易
2021/07/08	30	26.15	0	0.00	26.20	30	22,743	0.13%
2021/07/07	30	26.10	0	0.00	26.15	30	22,891	0.13%
2021/07/06	3.4	26.14	2	26.10	26.15	1.4	23,074	0.01%
2021/07/05	0	0.00	2.2	25.97	26.05	-2.2	23,161	-0.01%
2021/07/02	1	26.10	6	25.98	26.00	-5	23,201	-0.02%
2021/07/01	2.1	26.00	0	0.00	26.00	2.1	23,204	0.01%
2021/06/29	5	26.22	0	0.00	26.15	5	23,187	0.02%
2021/06/28	0	0.00	0.1	26.25	26.25	-0.1	23,308	0.00%
2021/06/25	0	0.00	6	26.15	26.15	-6	23,499	-0.03%
2021/06/24	1.3	25.82	1	25.90	25.95	0.3	23,579	0.00%
2021/06/23	0.2	25.75	25	25.58	25.90	-24.8	23,683	-0.10%
2021/06/22	0	25.50	0	0.00	25.40	0	23,735	0.00%
2021/06/21	11.4	25.49	0	0.00	25.45	11.4	23,739	0.05%
2021/06/18	2	25.58	0	0.00	25.50	2	23,754	0.01%
2021/06/16	1	25.65	1	25.65	25.60	0	23,962	0.00%
2021/06/15	13.1	25.74	5	25.70	25.75	8.1	23,927	0.03%
2021/06/10	1	25.70	0	0.00	25.85	1	24,358	0.00%
2021/06/09	0	25.85	0	0.00	25.70	0	24,614	0.00%
2021/06/08	1	25.75	0	0.00	25.95	1	24,734	0.00%
2021/06/07	1.1	25.90	11	25.75	25.90	-9.9	25,064	-0.04%
2021/06/03	0.5	26.00	0	0.00	25.95	0.5	26,131	0.00%
2021/06/02	1	25.90	0.1	26.00	26.00	0.9	26,310	0.00%
2021/06/01	0	0.00	2.4	25.74	25.90	-2.4	26,357	-0.01%
2021/05/31	3.4	25.43	0	0.00	25.55	3.4	26,612	0.01%
2021/05/28	12.1	25.35	0	0.00	25.40	12.1	26,718	0.05%
2021/05/27	11	25.39	0	0.00	25.30	11	26,841	0.04%
2021/05/26	8.1	25.50	1	25.45	25.55	7.1	27,010	0.03%
2021/05/25	14	25.29	0	0.00	25.40	14	27,379	0.05%
2021/05/24	1.1	25.26	1	25.30	25.25	0.1	27,482	0.00%
2021/05/21	1	25.35	0	0.00	25.45	1	27,796	0.00%
2021/05/20	4.1	25.23	0.2	25.35	25.25	3.9	27,902	0.01%
2021/05/19	0	25.60	3	25.55	25.40	-3	27,954	-0.01%
2021/05/18	58.7	25.49	3	25.00	25.60	55.7	28,091	0.20%
2021/05/17	24.9	24.90	15	24.90	24.95	9.9	28,481	0.03%
2021/05/14	4	25.51	0	0.00	25.55	4	27,862	0.01%
2021/05/13	10	25.39	2	25.05	25.35	8	27,860	0.03%
2021/05/12	63.5	25.32	34.3	25.53	25.40	29.1	27,438	0.11%
2021/05/11	4.1	26.48	23	26.48	26.25	-18.9	26,033	-0.07%
2021/05/10	1	26.50	16	26.75	26.80	-15	25,839	-0.06%
2021/05/07	57	26.69	1	26.65	26.65	56	26,540	0.21%
2021/05/06	0.6	26.60	5	26.45	26.60	-4.5	26,979	-0.02%
2021/05/05	1.1	26.16	0	0.00	26.30	1.1	27,096	0.00%
2021/05/04	21.2	26.08	32	26.14	26.25	-10.8	27,266	-0.04%
2021/05/03	2.3	26.66	5	26.84	26.60	-2.7	26,904	-0.01%
2021/04/29	0.1	26.90	12	26.80	26.95	-11.9	27,035	-0.04%
2021/04/28	0	0.00	1	26.90	26.95	-1	27,148	0.00%
2021/04/26	0	26.90	22.6	26.94	27.00	-22.6	27,763	-0.08%
2021/04/23	21	26.65	5	26.68	26.80	16	27,879	0.06%
2021/04/22	4	26.83	3	26.88	26.85	1	27,868	0.00%
2021/04/21	14	27.05	16	27.05	27.00	-2	27,647	-0.01%
2021/04/20	0.1	27.20	42.4	27.20	27.20	-42.3	27,540	-0.15%
2021/04/19	12	27.10	4.7	27.06	27.25	7.3	27,496	0.03%
2021/04/16	15.1	26.80	7	26.90	26.95	8.1	27,294	0.03%
2021/04/15	0	0.00	52.1	26.87	26.90	-52.1	27,286	-0.19%
2021/04/14	1	26.30	28.2	26.33	26.35	-27.2	26,924	-0.10%
2021/04/13	0	0.00	30	26.23	26.25	-30	26,728	-0.11%
2021/04/12	70	26.15	5	26.10	26.20	65	26,557	0.24%
2021/04/09	13.5	26.16	7	26.15	26.15	6.5	26,466	0.02%
2021/04/08	11	26.10	8	26.13	26.20	3	26,487	0.01%
2021/04/07	3	26.13	6	26.11	26.15	-3	26,720	-0.01%
2021/04/06	3	26.13	30	26.15	26.10	-27	26,731	-0.10%
2021/04/01	0	0.00	2	26.05	26.10	-2	26,703	-0.01%
2021/03/31	37	26.10	1.1	26.10	26.10	35.9	26,666	0.13%
2021/03/30	2	26.15	0	0.00	26.20	2	26,416	0.01%
2021/03/29	76.1	26.20	0	0.00	26.20	76.1	26,210	0.29%
2021/03/26	1	26.10	24	26.10	26.20	-23	26,057	-0.09%
2021/03/25	0	0.00	9.3	26.03	26.05	-9.3	25,970	-0.04%
2021/03/24	15.3	26.00	5	26.00	26.00	10.3	25,933	0.04%
2021/03/23	16.1	25.99	12.2	26.00	25.90	3.9	26,008	0.01%
2021/03/22	2	25.83	0.1	26.05	25.95	1.9	25,951	0.01%
2021/03/19	7	25.94	0.2	26.00	26.05	6.8	26,046	0.03%
2021/03/18	1	26.10	1	26.10	26.10	0	25,737	0.00%
2021/03/17	8	26.14	1	26.15	26.00	7	25,731	0.03%
2021/03/16	64.1	26.19	54	26.16	26.20	10.1	25,656	0.04%
2021/03/15	2.9	25.99	6	26.02	26.10	-3.1	25,622	-0.01%
2021/03/12	4	25.83	63	25.88	25.95	-59	25,843	-0.23%
2021/03/11	103	25.90	0	0.00	25.90	103	25,925	0.40%	大買/鉅額交易
2021/03/10	222.1	25.95	7.3	25.96	26.00	214.8	25,775	0.83%	大買/鉅額交易
2021/03/09	8	25.61	32.4	25.63	25.70	-24.4	25,339	-0.10%
2021/03/08	25	25.16	5	25.20	25.15	20	25,064	0.08%
2021/03/05	23	25.06	5	25.20	25.05	18	25,058	0.07%
2021/03/04	17	25.11	0.3	25.15	25.10	16.7	25,593	0.07%
2021/03/03	15	25.25	0	0.00	25.25	15	25,461	0.06%
2021/03/02	10	25.15	0	0.00	25.15	10	25,283	0.04%
2021/02/26	19	25.31	17	25.34	25.25	2	25,295	0.01%
2021/02/25	3	25.60	6	25.53	25.75	-3	24,685	-0.01%
2021/02/24	1.4	25.44	11	25.40	25.35	-9.6	24,484	-0.04%
2021/02/23	1.1	25.24	4	25.10	25.25	-2.9	24,729	-0.01%
2021/02/22	2	24.88	0	0.00	24.85	2	24,809	0.01%
2021/02/19	7.2	24.81	2	24.85	24.90	5.2	25,091	0.02%
2021/02/18	26.1	24.93	1.1	24.96	24.90	25	25,108	0.10%
2021/02/17	15.1	24.79	13.2	24.80	24.70	1.9	25,169	0.01%
2021/02/05	27	24.08	1	24.05	24.10	26	24,668	0.11%
2021/02/04	22	23.99	2.3	24.05	24.00	19.7	24,738	0.08%
2021/02/03	22.1	23.96	0	0.00	23.95	22.1	25,528	0.09%
2021/02/02	15.1	24.15	3.6	24.08	24.10	11.5	25,657	0.04%
2021/02/01	3	23.80	2	23.75	23.90	1	25,792	0.00%
2021/01/29	38.7	23.86	5	23.70	23.60	33.7	25,749	0.13%
2021/01/28	59.8	24.02	0	0.00	24.00	59.8	24,919	0.24%
2021/01/27	5	24.20	0	0.00	24.20	5	24,495	0.02%
2021/01/26	17	24.13	12.4	24.19	24.10	4.6	24,330	0.02%
2021/01/25	10	24.17	39	24.19	24.25	-29	24,011	-0.12%
2021/01/22	21	24.34	2	24.35	24.30	19	24,061	0.08%
2021/01/21	24	24.52	1	24.65	24.50	23	23,998	0.10%
2021/01/20	25	24.62	4	24.65	24.55	21	23,734	0.09%
2021/01/19	9	24.89	3	24.92	24.90	6	23,204	0.03%
2021/01/18	2.1	24.90	5.3	24.90	24.90	-3.2	23,246	-0.01%
2021/01/15	3	25.08	20	25.15	25.00	-17	23,093	-0.07%
2021/01/14	0.1	25.25	0	0.00	25.20	0.1	23,056	0.00%
2021/01/13	1	25.40	1	25.45	25.30	0	23,141	0.00%
2021/01/12	1	25.30	0	0.00	25.30	1	23,295	0.00%
2021/01/08	5	25.10	2.2	25.35	25.50	2.8	23,573	0.01%
2021/01/07	12	25.20	0	0.00	25.20	12	23,465	0.05%
2021/01/06	9	25.14	1.5	25.23	25.20	7.5	23,392	0.03%
2021/01/05	4	25.25	10	25.25	25.30	-6	23,250	-0.03%
2021/01/04	3	25.35	10.5	25.45	25.35	-7.5	23,389	-0.03%
2020/12/31	3	25.45	0.1	25.50	25.55	2.9	23,478	0.01%
2020/12/30	6	25.16	2.2	25.42	25.70	3.9	23,358	0.02%
2020/12/29	10	24.95	8	24.99	25.00	2	23,076	0.01%
2020/12/28	11	24.95	0.5	25.00	24.95	10.5	23,218	0.05%
2020/12/25	1	24.95	0	0.00	25.00	1	23,198	0.00%
2020/12/24	0	0.00	6	24.99	24.95	-6	23,221	-0.03%
2020/12/23	0	0.00	2.2	25.00	24.95	-2.2	23,360	-0.01%
2020/12/22	2.1	25.15	3	25.10	25.00	-0.9	23,614	0.00%
2020/12/21	0	0.00	7.2	25.13	25.30	-7.2	24,413	-0.03%
2020/12/18	0	0.00	8	25.32	25.15	-8	24,630	-0.03%
2020/12/17	0	0.00	2	25.22	25.30	-2	25,044	-0.01%
2020/12/16	0	0.00	18.8	25.15	25.25	-18.8	25,276	-0.07%
2020/12/15	27	24.88	0	0.00	24.85	27	25,416	0.11%
2020/12/14	10	25.00	3	25.00	25.00	7	25,176	0.03%
2020/12/11	6	25.09	8	25.13	25.10	-2	25,001	-0.01%
2020/12/10	2	25.05	4	25.09	25.00	-2	24,867	-0.01%
2020/12/09	2	25.05	30	25.04	25.10	-28	24,773	-0.11%
2020/12/08	27	24.97	0.2	25.00	25.05	26.8	24,550	0.11%
2020/12/07	6.5	25.23	2	25.25	25.15	4.5	24,111	0.02%
2020/12/04	28.3	25.32	1.2	25.31	25.40	27.1	24,198	0.11%
2020/12/03	10.2	25.23	1	25.30	25.25	9.2	24,136	0.04%
2020/12/02	18.4	25.15	0	0.00	25.30	18.4	24,269	0.08%
2020/12/01	6.7	25.21	0	0.00	25.30	6.7	24,275	0.03%
2020/11/30	1.8	25.45	1	25.45	25.15	0.8	24,224	0.00%
2020/11/27	3.6	25.44	0	0.00	25.45	3.6	24,017	0.01%
2020/11/26	0.2	25.55	0.3	25.50	25.55	-0.1	24,056	0.00%
2020/11/25	7	25.51	2	25.65	25.40	5	24,236	0.02%
2020/11/24	2	25.70	0	0.00	25.75	2	24,014	0.01%
2020/11/23	2	25.58	0	0.00	25.60	2	23,973	0.01%
2020/11/20	8.2	25.35	0	0.00	25.35	8.2	23,919	0.03%
2020/11/19	15.2	25.50	0	0.00	25.65	15.2	23,463	0.06%
2020/11/18	13.2	25.90	0	0.00	25.85	13.2	23,071	0.06%
2020/11/17	4.2	25.97	5	26.00	26.10	-0.8	22,736	0.00%
2020/11/16	0.2	26.15	4	26.05	26.15	-3.8	23,108	-0.02%
2020/11/13	0	26.05	0	0.00	26.10	0	23,188	0.00%
2020/11/12	1	26.15	22.2	26.06	26.15	-21.2	23,264	-0.09%
2020/11/11	4	26.23	23.5	26.32	26.50	-19.5	23,204	-0.08%
2020/11/10	3	25.72	4.1	25.79	25.80	-1.1	22,260	0.00%
2020/11/09	8.1	25.34	1	25.50	25.45	7.1	21,970	0.03%
2020/11/06	3	25.20	1	25.15	25.30	2	21,709	0.01%
2020/11/05	1	25.00	10	25.04	25.05	-9	21,637	-0.04%
2020/11/04	12	24.85	0	0.00	24.85	12	21,638	0.06%
2020/11/03	3	24.73	0.1	24.90	24.90	2.9	21,556	0.01%
2020/11/02	2	24.40	0	0.00	24.60	2	21,661	0.01%
2020/10/30	23.2	24.31	0	0.00	24.30	23.2	21,827	0.11%
2020/10/29	16.1	24.40	2	24.40	24.35	14.1	21,638	0.06%
2020/10/28	4.8	24.68	0.1	24.80	24.70	4.7	21,705	0.02%
2020/10/27	2.2	24.71	0.1	24.90	24.75	2.1	21,812	0.01%
2020/10/26	15.2	25.01	0	0.00	24.95	15.2	22,009	0.07%
2020/10/23	2	24.70	30	24.85	24.75	-28	22,506	-0.12%
2020/10/22	2	24.60	0	0.00	24.80	2	25,008	0.01%
2020/10/21	10	24.56	2	24.60	24.50	8	26,046	0.03%
2020/10/20	24	24.58	9	24.61	24.70	15	26,460	0.06%
2020/10/19	12	24.80	1	24.95	24.75	11	26,540	0.04%
2020/10/16	50	24.92	11	24.95	24.90	39	26,756	0.15%
2020/10/15	3	24.97	2	24.95	25.05	1	26,830	0.00%
2020/10/14	1.3	25.13	3	25.15	25.15	-1.7	26,846	-0.01%
2020/10/13	3	25.13	0.6	25.30	25.15	2.4	27,029	0.01%
2020/10/12	3.4	25.25	1	25.15	25.35	2.4	27,217	0.01%
2020/10/08	53.4	25.35	1	25.30	25.35	52.4	27,219	0.19%
2020/10/06	3	25.73	0	0.00	25.75	3	27,617	0.01%
2020/10/05	6	25.46	0.7	25.65	25.45	5.3	27,813	0.02%
2020/09/30	17	25.72	0	0.00	25.60	17	27,790	0.06%
2020/09/29	5	25.78	3	25.83	25.80	2	27,958	0.01%
2020/09/28	0	0.00	1	25.85	25.90	-1	28,192	0.00%
2020/09/25	26	25.39	18	25.36	25.30	8	28,384	0.03%
2020/09/24	22	24.97	120	24.92	24.90	-98	28,287	-0.35%	大賣/
2020/09/23	9.4	25.55	4	25.55	25.55	5.4	27,546	0.02%
2020/09/22	30	25.66	80	25.80	25.60	-50	27,331	-0.18%
2020/09/21	20	26.17	0	0.00	26.05	20	27,043	0.07%
2020/09/18	10	26.42	0	0.00	26.40	10	26,918	0.04%
2020/09/17	5.4	26.53	0	0.00	26.60	5.4	26,755	0.02%
2020/09/16	1	26.65	9.4	26.61	26.70	-8.4	26,831	-0.03%
2020/09/15	1.2	26.56	2	26.55	26.60	-0.8	26,935	0.00%
2020/09/11	5	26.60	0	0.00	26.70	5	27,304	0.02%
2020/09/10	8.1	26.66	0	0.00	26.70	8.1	27,557	0.03%
2020/09/09	3	26.32	2.3	26.43	26.60	0.7	27,873	0.00%
2020/09/08	7	26.54	2	26.60	26.60	5	27,947	0.02%
2020/09/07	7	26.53	6.5	26.65	26.70	0.5	28,718	0.00%
2020/09/04	10	26.69	4	26.66	26.65	6	29,062	0.02%
2020/09/03	6	26.80	10	26.75	26.85	-4	29,103	-0.01%
2020/09/02	14	26.88	8	26.87	26.90	6	29,261	0.02%
2020/09/01	2	27.05	3	27.10	27.20	-1	29,059	0.00%
2020/08/31	5	27.10	1.4	27.14	27.20	3.6	29,157	0.01%
2020/08/28	1	27.15	3	27.15	27.20	-2	29,474	-0.01%
2020/08/27	3.1	27.19	0	0.00	27.20	3.1	29,939	0.01%
2020/08/26	3.8	27.31	26.2	27.25	27.35	-22.3	30,396	-0.07%
2020/08/24	6	27.10	1	27.15	27.05	5	31,756	0.02%
2020/08/21	3	27.18	0	0.00	27.40	3	32,195	0.01%
2020/08/20	5.3	27.05	0	0.00	27.05	5.3	32,276	0.02%
2020/08/19	3	27.70	14	27.80	27.55	-11	32,031	-0.03%
2020/08/18	0	0.00	20	27.28	27.50	-20	31,835	-0.06%
2020/08/17	0	0.00	3	27.00	27.10	-3	32,140	-0.01%
2020/08/14	2	26.85	0	0.00	26.95	2	32,209	0.01%
2020/08/13	0	0.00	1	27.00	27.00	-1	32,374	0.00%
2020/08/12	4	26.83	4	26.86	26.85	0	32,598	0.00%
2020/08/11	20.1	27.00	0	0.00	26.85	20.1	32,816	0.06%
2020/08/10	26	26.85	5	26.85	26.85	21	32,858	0.06%
2020/08/07	5	26.90	327	26.91	26.90	-322	32,913	-0.98%	大賣/鉅額交易
2020/08/06	4	26.94	9	26.90	27.00	-5	33,007	-0.02%
2020/08/05	1	26.90	7	26.95	26.90	-6	33,092	-0.02%
2020/08/04	2	27.00	8	27.01	27.10	-6	33,189	-0.02%
2020/08/03	4	26.85	8	26.94	26.80	-4	33,177	-0.01%
2020/07/31	12.2	27.14	24	27.16	27.10	-11.8	32,897	-0.04%
2020/07/30	7.1	27.10	15	27.20	27.25	-7.9	32,868	-0.02%
2020/07/29	20	27.38	15	27.24	27.20	5	32,705	0.02%
2020/07/28	174	26.70	12	26.91	26.95	162	32,413	0.50%	大買/鉅額交易
2020/07/27	16	28.92	4	28.88	28.95	12	30,383	0.04%
2020/07/24	36	28.95	35	29.00	28.95	1	29,551	0.00%
2020/07/23	2	29.15	0	0.00	29.10	2	29,042	0.01%
2020/07/22	2.9	29.17	8	29.05	29.20	-5.1	28,988	-0.02%
2020/07/21	7	29.21	21.1	29.20	29.25	-14.1	28,612	-0.05%
2020/07/20	5	29.20	0	0.00	29.25	5	28,624	0.02%
2020/07/17	0	0.00	6	29.27	29.15	-6	28,770	-0.02%
2020/07/16	0	0.00	7.7	28.93	28.95	-7.7	29,162	-0.03%
2020/07/15	6	28.85	3.4	28.94	28.85	2.6	29,174	0.01%
2020/07/14	11	28.95	10	28.90	28.80	1	29,484	0.00%
2020/07/13	15	28.75	5	28.82	28.80	10	29,705	0.03%
2020/07/10	0	0.00	4	28.15	28.30	-4	29,897	-0.01%
2020/07/09	6	28.40	0	0.00	28.30	6	30,300	0.02%
2020/07/08	0	0.00	7	28.36	28.45	-7	30,544	-0.02%
2020/07/07	5	28.25	3.2	28.22	28.30	1.8	30,728	0.01%
2020/07/06	1	28.30	7	28.35	28.40	-6	31,080	-0.02%
2020/07/03	1	28.10	0	0.00	28.10	1	31,273	0.00%
2020/07/02	10	28.05	1	28.00	28.05	9	31,621	0.03%
2020/07/01	5	27.95	70	27.96	28.00	-65	32,269	-0.20%
2020/06/30	3	27.80	8	27.80	27.80	-5	32,596	-0.02%
2020/06/29	1	27.75	0	0.00	27.80	1	32,870	0.00%
2020/06/24	7	27.94	0	0.00	27.95	7	33,276	0.02%
2020/06/23	6	27.93	2	27.88	27.95	4	34,143	0.01%
2020/06/22	4	27.75	1.1	27.77	27.80	2.9	34,936	0.01%
2020/06/19	8	27.83	1	27.90	27.80	7	36,670	0.02%
2020/06/18	1	28.00	0.8	28.10	28.00	0.2	37,548	0.00%
2020/06/17	37.6	27.99	2	28.00	28.05	35.6	38,448	0.09%
2020/06/16	0.1	28.15	9	27.87	28.05	-9	41,134	-0.02%
2020/06/15	13	27.70	13	27.66	27.50	0	44,287	0.00%
2020/06/12	23	27.67	16	27.63	27.65	7	46,443	0.02%
2020/06/11	7	28.33	2	28.23	28.00	5	48,087	0.01%
2020/06/10	2	28.20	2	28.35	28.35	0	48,827	0.00%
2020/06/09	10	28.10	1	28.15	28.20	9	50,493	0.02%
2020/06/08	2	28.05	2	28.10	28.10	0	52,153	0.00%
2020/06/05	2	28.00	4	28.01	28.00	-2	52,394	0.00%
2020/06/04	6	27.98	17	27.96	28.10	-11	52,914	-0.02%
2020/06/03	11.1	28.07	5	28.12	28.20	6.1	53,442	0.01%
2020/06/02	4.7	27.45	7	27.47	27.55	-2.3	53,144	0.00%
2020/06/01	12	27.06	1	27.00	27.05	11	52,883	0.02%
2020/05/29	3	26.67	1	26.95	26.65	2	52,809	0.00%
2020/05/28	3	26.83	0	0.00	26.80	3	51,720	0.01%
2020/05/27	5	26.94	0	0.00	26.95	5	51,943	0.01%
2020/05/26	2	27.00	0	0.00	26.90	2	52,311	0.00%
2020/05/25	6	26.63	0	0.00	26.85	6	52,400	0.01%
2020/05/22	28.2	26.84	0	0.00	26.75	28.2	52,542	0.05%
2020/05/21	3	27.03	3	27.10	27.00	0	52,286	0.00%
2020/05/20	4	27.05	3	27.05	27.00	1	52,172	0.00%
2020/05/19	0	0.00	20	27.00	26.90	-20	52,337	-0.04%
2020/05/18	8	26.82	3	26.75	26.80	5	52,591	0.01%
2020/05/15	24	26.89	6	26.98	26.95	18	52,388	0.03%
2020/05/14	5	26.96	2	27.00	26.90	3	52,322	0.01%
2020/05/13	2	27.10	34	27.10	27.15	-32	52,245	-0.06%
2020/05/12	1	26.95	10	26.90	26.85	-9	52,304	-0.02%
2020/05/11	70	27.10	5.1	27.10	27.05	64.9	52,086	0.12%
2020/05/08	21	26.85	0	0.00	26.85	21	51,777	0.04%
2020/05/07	2	26.83	0	0.00	26.80	2	51,779	0.00%
2020/05/06	4	26.69	16	26.76	26.85	-12	51,838	-0.02%
2020/05/05	1	26.85	10	27.05	26.85	-9	51,890	-0.02%
2020/05/04	6	26.79	7	26.80	26.80	-1	52,065	0.00%
2020/04/30	24	27.26	13	27.20	27.30	11	51,954	0.02%
2020/04/29	3	26.70	15	26.75	26.75	-12	51,951	-0.02%
2020/04/28	8	26.39	14	26.26	26.40	-6	52,197	-0.01%
2020/04/27	0	0.00	10	26.05	26.20	-10	53,523	-0.02%
2020/04/24	1	25.65	0	0.00	25.70	1	53,499	0.00%
2020/04/23	2	25.55	3	25.35	25.50	-1	53,577	0.00%
2020/04/22	6	25.27	18	25.08	25.35	-12	53,322	-0.02%
2020/04/21	13.1	25.80	1	25.65	25.60	12.1	53,060	0.02%
2020/04/20	2	26.08	15	26.14	26.20	-13	52,741	-0.02%
2020/04/17	10	26.43	25	26.63	26.30	-15	52,728	-0.03%
2020/04/16	67	26.38	14	26.39	26.40	53	52,423	0.10%
2020/04/15	2	26.55	3	26.52	26.65	-1	52,003	0.00%
2020/04/14	0	0.00	4	25.89	26.05	-4	51,453	-0.01%
2020/04/13	24	25.76	2	25.55	25.50	22	50,789	0.04%
2020/04/10	24	25.82	1	25.85	25.85	23	50,395	0.05%
2020/04/09	19	25.48	34.1	25.40	25.50	-15.1	50,027	-0.03%
2020/04/08	4	24.95	15	24.83	25.00	-11	49,387	-0.02%
2020/04/07	19	24.56	8	24.50	24.60	11	48,829	0.02%
2020/04/06	4	24.34	12.7	24.07	24.25	-8.7	48,303	-0.02%
2020/04/01	10	24.25	0	0.00	24.25	10	47,488	0.02%
2020/03/31	4.2	24.16	1	24.40	24.25	3.2	47,045	0.01%
2020/03/30	2	24.03	6	23.91	24.10	-4	46,440	-0.01%
2020/03/27	21	24.52	32	24.55	24.20	-11	45,793	-0.02%
2020/03/26	31	23.86	29	23.66	24.10	2	44,854	0.00%
2020/03/25	89	24.23	69	24.09	24.20	20	44,137	0.05%
2020/03/24	28	22.85	14	22.72	22.55	14	42,342	0.03%
2020/03/23	7	21.13	14	21.13	21.20	-7	41,251	-0.02%
2020/03/20	80.8	21.30	28	21.23	22.00	52.8	40,385	0.13%
2020/03/19	93.5	20.12	60	20.44	20.00	33.5	37,521	0.09%
2020/03/18	29.1	22.77	16	22.88	22.20	13.1	34,172	0.04%
2020/03/17	48.5	23.84	24.6	23.89	23.55	23.9	31,722	0.08%
2020/03/16	33	25.55	13	25.76	25.20	20	29,142	0.07%
2020/03/13	40	25.34	24	25.44	26.50	16	27,814	0.06%
2020/03/12	120.2	27.38	8.7	27.09	27.05	111.5	25,814	0.43%	大買/鉅額交易
2020/03/11	7.2	27.93	3	27.85	27.80	4.2	23,779	0.02%
2020/03/10	13	27.71	15	27.75	28.00	-2	23,290	-0.01%
2020/03/09	33.6	28.41	0	0.00	28.15	33.6	22,550	0.15%
2020/03/06	4	29.08	0	0.00	29.10	4	21,517	0.02%
2020/03/05	3	29.35	19	29.24	29.50	-16	21,338	-0.07%
2020/03/03	21	28.96	0	0.00	28.80	21	20,984	0.10%
2020/03/02	28	28.67	2	28.65	28.65	26	20,932	0.12%
2020/02/27	5.2	29.05	6	29.20	29.05	-0.8	20,703	0.00%
2020/02/26	11	29.30	2	29.40	29.30	9	20,238	0.04%
2020/02/25	5.1	29.18	0	0.00	29.55	5.1	19,898	0.03%
2020/02/24	7	29.56	0	0.00	29.50	7	19,823	0.04%
2020/02/21	9.2	30.01	0	0.00	29.85	9.2	19,619	0.05%
2020/02/20	9	30.16	0	0.00	30.00	9	19,522	0.05%
2020/02/19	8	29.75	6.3	29.79	29.85	1.7	19,144	0.01%
2020/02/18	5	29.01	3.7	29.02	29.10	1.3	18,671	0.01%
2020/02/17	0.3	29.10	0	0.00	29.00	0.3	18,647	0.00%
2020/02/14	1	28.90	2	29.00	28.90	-1	18,642	-0.01%
2020/02/13	4.4	28.98	10	29.00	29.00	-5.6	18,620	-0.03%
2020/02/12	0.1	28.85	2	28.85	28.75	-2	18,683	-0.01%
2020/02/11	1	28.70	0	0.00	28.75	1	18,687	0.01%
2020/02/10	3	28.40	289	28.55	28.70	-286	18,861	-1.52%	大賣/鉅額交易
2020/02/07	23	28.77	0	0.00	28.70	23	18,737	0.12%
2020/02/06	0	0.00	10	29.00	29.10	-10	18,665	-0.05%
2020/02/05	5	28.75	2	28.60	28.85	3	18,499	0.02%
2020/02/04	2	28.55	0.1	28.75	28.65	1.9	18,357	0.01%
2020/02/03	19	27.67	1.1	27.64	28.05	17.9	18,545	0.10%
2020/01/31	54	28.11	0	0.00	28.10	54	18,420	0.29%
2020/01/30	99	28.21	34.6	28.55	28.10	64.4	17,785	0.36%
2020/01/20	7	29.22	0	0.00	29.30	7	16,237	0.04%
2020/01/17	0	0.00	0.2	29.00	29.00	-0.2	15,991	0.00%
2020/01/16	2.2	28.71	0	0.00	28.85	2.2	15,868	0.01%
2020/01/15	0	0.00	2	28.60	28.60	-2	15,794	-0.01%
2020/01/14	10	28.73	0	0.00	28.65	10	15,721	0.06%
2020/01/13	1	28.45	3	28.40	28.55	-2	15,440	-0.01%
2020/01/10	17	28.18	80	28.05	28.10	-63	15,239	-0.41%
2020/01/08	2	27.70	0	0.00	27.70	2	15,230	0.01%
2020/01/07	1	27.75	0	0.00	27.80	1	15,216	0.01%
2020/01/06	10	27.81	1	27.85	27.80	9	15,294	0.06%
2020/01/03	2	27.90	6	28.00	28.00	-4	15,410	-0.03%
2020/01/02	10	27.87	1	27.95	27.95	9	15,482	0.06%
2019/12/30	0	0.00	3	27.97	28.00	-3	15,516	-0.02%
2019/12/24	10	27.90	1	27.90	27.90	9	15,911	0.06%
2019/12/23	0.1	27.90	0	0.00	27.90	0.1	15,950	0.00%
2019/12/19	1	27.75	0	0.00	27.75	1	15,914	0.01%
2019/12/18	1	27.65	3	27.75	27.85	-2	15,907	-0.01%
2019/12/17	1	27.60	2	27.68	27.75	-1	16,078	-0.01%
2019/12/16	5.2	27.62	1	27.65	27.60	4.2	16,049	0.03%
2019/12/13	0	0.00	0.8	27.55	27.55	-0.8	16,073	0.00%
2019/12/12	0.2	27.45	0	0.00	27.40	0.2	16,057	0.00%
2019/12/11	0	27.40	1	27.25	27.30	-1	16,098	-0.01%
2019/12/10	65	27.25	0	0.00	27.30	65	16,264	0.40%
2019/12/09	80	27.18	0	0.00	27.25	80	16,537	0.48%
2019/12/06	10	27.15	0	0.00	27.15	10	17,030	0.06%
2019/11/29	9	27.05	0	0.00	27.05	9	17,281	0.05%
2019/11/28	4	27.23	0	0.00	27.15	4	17,242	0.02%
2019/11/27	10	27.20	2.1	27.11	27.30	7.9	17,356	0.05%
2019/11/25	19	27.20	0	0.00	27.15	19	16,797	0.11%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	12	27.25	0	0.00	27.35	12	16,943	0.07%
2019/11/20	0.2	27.60	0	0.00	27.55	0.2	16,831	0.00%
2019/11/19	1	27.45	3	27.65	27.65	-2	16,890	-0.01%
2019/11/15	3	27.30	0	0.00	27.25	3	17,072	0.02%
2019/11/13	3	27.18	0	0.00	27.15	3	17,353	0.02%
2019/11/11	2	27.28	20	27.30	27.30	-18	17,327	-0.10%
2019/11/07	8	27.64	0	0.00	27.60	8	17,273	0.05%
2019/11/06	0	0.00	5	27.80	27.95	-5	17,197	-0.03%
2019/11/05	2	27.85	1	27.85	27.90	1	17,289	0.01%
2019/11/04	1	27.70	1	27.65	27.75	0	17,563	0.00%
2019/11/01	1	27.30	6	27.38	27.50	-5	17,925	-0.03%
2019/10/31	5.2	27.74	1.5	27.55	27.55	3.7	18,214	0.02%
2019/10/30	5	27.50	7	27.31	27.40	-2	18,214	-0.01%
2019/10/29	10	26.83	0	0.00	26.90	10	18,010	0.06%
2019/10/28	0	0.00	2	26.78	26.80	-2	18,203	-0.01%
2019/10/25	2.4	26.68	0	0.00	26.70	2.4	18,649	0.01%
2019/10/24	0	0.00	1	26.60	26.70	-1	19,125	-0.01%
2019/10/23	3	26.42	0	0.00	26.35	3	20,671	0.01%
2019/10/22	0	0.00	5	26.37	26.55	-5	21,359	-0.02%
2019/10/21	2	26.28	0	0.00	26.30	2	21,715	0.01%
2019/10/18	0	0.00	3	26.30	26.40	-3	22,047	-0.01%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/15	6	26.20	15	26.20	26.40	-9	22,027	-0.04%
2019/10/14	11	26.40	0	0.00	26.30	11	22,065	0.05%
2019/10/09	13	26.30	0	0.00	26.25	13	22,129	0.06%
2019/10/04	6	26.20	4	26.15	26.15	2	22,638	0.01%
2019/10/03	80	26.21	1	26.20	26.20	79	22,613	0.35%
2019/10/02	2	26.40	0	0.00	26.40	2	22,580	0.01%
2019/10/01	0	0.00	6.3	26.41	26.50	-6.3	22,573	-0.03%
2019/09/27	1	26.30	3	26.32	26.25	-2	22,506	-0.01%
2019/09/26	4	26.40	7.6	26.41	26.40	-3.6	22,495	-0.02%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/23	0	0.00	7	26.74	26.60	-7	23,043	-0.03%
2019/09/20	0	0.00	9.1	26.74	26.80	-9.1	23,223	-0.04%
2019/09/19	3	26.40	0	0.00	26.60	3	22,928	0.01%
2019/09/17	11	26.15	18	26.25	26.35	-7	22,955	-0.03%
2019/09/16	10	26.45	0	0.00	26.35	10	23,115	0.04%
2019/09/12	0	0.00	2	26.53	26.40	-2	23,217	-0.01%
2019/09/11	2	26.50	2	26.40	26.55	0	23,404	0.00%
2019/09/10	7	26.44	1	26.45	26.50	6	23,314	0.03%
2019/09/09	0	0.00	4	25.93	25.95	-4	23,108	-0.02%
2019/09/06	4	25.45	0	0.00	25.50	4	23,148	0.02%
2019/09/05	5	25.48	0	0.00	25.35	5	23,710	0.02%
2019/09/04	7	25.34	0	0.00	25.30	7	25,069	0.03%
2019/09/03	0.2	25.60	3	25.55	25.50	-2.8	26,001	-0.01%
2019/09/02	1	25.40	0.3	25.50	25.40	0.7	26,062	0.00%
2019/08/29	0	0.00	1	24.90	24.95	-1	26,212	0.00%
2019/08/28	0.3	25.05	0	0.00	24.95	0.3	26,278	0.00%
2019/08/27	5	24.95	2.1	24.91	24.90	2.9	26,610	0.01%
2019/08/26	0	0.00	1	24.80	24.75	-1	26,731	0.00%
2019/08/23	1	24.80	5	24.91	24.95	-4	27,028	-0.01%
2019/08/22	1.4	24.89	0	0.00	24.85	1.4	27,080	0.01%
2019/08/21	0	0.00	4	25.18	25.00	-4	27,472	-0.01%
2019/08/16	1	24.85	0	0.00	25.10	1	27,509	0.00%
2019/08/15	2	24.85	0	0.00	24.95	2	27,574	0.01%
2019/08/13	0	0.00	5	25.00	24.95	-5	28,151	-0.02%
2019/08/12	1	25.25	5	25.20	25.15	-4	28,133	-0.01%
2019/08/08	9	25.13	0	0.00	25.25	9	28,093	0.03%
2019/08/07	10	25.01	0	0.00	24.95	10	28,051	0.04%
2019/08/06	2	24.85	0	0.00	25.00	2	28,144	0.01%
2019/08/05	6	24.96	4	25.11	25.00	2	27,843	0.01%
2019/08/02	36	25.24	2	25.20	25.25	34	27,540	0.12%
2019/08/01	6	25.68	0.5	25.80	25.60	5.5	27,284	0.02%
2019/07/31	7	25.95	0	0.00	26.00	7	26,895	0.03%
2019/07/30	5	25.79	20	25.70	25.65	-15	26,736	-0.06%
2019/07/29	5	25.87	0.7	26.00	25.85	4.3	26,960	0.02%
2019/07/26	11	26.18	33	26.21	26.15	-22	26,721	-0.08%
2019/07/25	153	26.48	33	26.32	26.30	120	26,367	0.46%	大買/鉅額交易
2019/07/24	56	28.21	0.3	28.10	28.10	55.7	24,865	0.22%
2019/07/23	14	28.00	0	0.00	28.10	14	24,492	0.06%
2019/07/22	30	27.88	2.2	27.95	27.95	27.8	24,260	0.11%
2019/07/19	0	0.00	2	27.35	27.50	-2	23,851	-0.01%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/17	0	0.00	0.3	27.20	27.15	-0.3	23,844	0.00%
2019/07/16	6.8	27.40	40	27.35	27.35	-33.2	23,729	-0.14%
2019/07/15	0	0.00	1	27.40	27.50	-1	23,605	0.00%
2019/07/12	0	0.00	8	27.33	27.35	-8	23,437	-0.03%
2019/07/11	0	0.00	11	27.10	27.20	-11	23,233	-0.05%
2019/07/10	1	26.45	0	0.00	26.50	1	22,762	0.00%
2019/07/08	5	26.40	0	0.00	26.35	5	23,065	0.02%
2019/07/02	2	25.85	0	0.00	25.90	2	23,672	0.01%
2019/07/01	1	25.85	20	25.85	26.00	-19	23,789	-0.08%
2019/06/28	2	26.05	0	0.00	26.00	2	23,488	0.01%
2019/06/26	0	0.00	1	26.35	26.30	-1	23,307	0.00%
2019/06/25	0	0.00	3	26.45	26.45	-3	23,461	-0.01%
2019/06/21	2	26.18	6	26.25	26.25	-4	23,732	-0.02%
2019/06/20	2	26.45	0	0.00	26.30	2	23,667	0.01%
2019/06/19	21	26.20	0	0.00	26.35	21	23,701	0.09%
2019/06/17	2	25.90	2	26.15	25.90	0	23,709	0.00%
2019/06/14	0	0.00	2	25.88	25.90	-2	23,776	-0.01%
2019/06/13	2	25.58	7	25.51	25.55	-5	24,075	-0.02%
2019/06/12	13	25.62	41	25.75	25.80	-28	23,782	-0.12%
2019/06/11	11	26.72	35	26.65	26.55	-24	22,365	-0.11%
2019/06/10	12	27.34	0	0.00	27.30	12	21,359	0.06%
2019/06/06	0	27.40	20	27.25	27.40	-20	21,216	-0.09%
2019/06/04	1	27.20	0	0.00	27.40	1	20,989	0.00%
2019/06/03	5	27.14	16	27.06	27.20	-11	21,008	-0.05%
2019/05/31	28	27.54	2	27.50	27.40	26	20,625	0.13%
2019/05/30	3	27.07	0	0.00	27.20	3	20,292	0.01%
2019/05/29	0	0.00	0.1	26.60	26.60	-0.1	20,092	0.00%
2019/05/28	0	0.00	1	26.55	26.65	-1	20,048	0.00%
2019/05/27	0	0.00	0.3	26.40	26.35	-0.3	19,647	0.00%
2019/05/23	2	25.88	0	0.00	25.95	2	19,414	0.01%
2019/05/21	0.1	26.20	12.9	26.34	26.20	-12.8	19,193	-0.07%
2019/05/20	3	25.38	7	25.29	25.50	-4	18,601	-0.02%
2019/05/17	0.2	25.20	15	25.15	25.15	-14.8	18,585	-0.08%
2019/05/16	1	25.20	1	25.25	25.10	0	18,606	0.00%
2019/05/15	0	0.00	1	25.20	25.15	-1	18,588	-0.01%
2019/05/14	0	0.00	11	25.14	25.00	-11	18,916	-0.06%
2019/05/13	1	25.10	1	25.10	25.20	0	18,807	0.00%
2019/05/09	1	25.05	1	25.20	25.00	0	18,933	0.00%
2019/05/08	0	0.00	0.1	25.20	25.10	-0.1	18,851	0.00%
2019/05/07	0	0.00	2	25.10	25.15	-2	18,793	-0.01%
2019/05/06	22	24.95	10	25.10	25.00	12	18,814	0.06%
2019/05/03	10	25.35	20	25.30	25.30	-10	18,468	-0.05%
2019/05/02	0	0.00	1	25.50	25.50	-1	18,253	-0.01%
2019/04/30	4	25.40	3	25.35	25.35	1	18,221	0.01%
2019/04/29	7	25.55	1	25.30	25.40	6	18,211	0.03%
2019/04/26	16	24.66	3.4	24.65	24.75	12.6	17,998	0.07%
2019/04/25	1	24.25	0	0.00	24.25	1	17,956	0.01%
2019/04/24	5	24.30	0.2	24.30	24.25	4.8	17,982	0.03%
2019/04/23	12	24.16	0	0.00	24.25	12	17,987	0.07%
2019/04/22	1.7	24.17	2	24.15	24.20	-0.3	17,908	0.00%
2019/04/19	0	0.00	1.1	24.05	24.10	-1.1	18,069	-0.01%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/15	3	23.88	0	0.00	24.00	3	18,807	0.02%
2019/04/12	1	23.70	6	23.75	23.85	-5	18,693	-0.03%
2019/04/11	3	23.85	0	0.00	23.90	3	18,397	0.02%
2019/04/10	1	23.90	0	0.00	24.00	1	18,284	0.01%
2019/04/09	1	23.85	0	0.00	24.00	1	18,336	0.01%
2019/04/08	1	23.95	0	0.00	23.95	1	18,029	0.01%
2019/04/03	2	23.93	0	0.00	24.00	2	17,704	0.01%
2019/03/26	1	23.50	0	0.00	23.55	1	16,543	0.01%
2019/03/25	5	23.45	1	23.50	23.45	4	16,759	0.02%
2019/03/20	0	0.00	13	23.30	23.30	-13	16,136	-0.08%
2019/03/18	14	23.10	5.8	23.10	23.10	8.2	15,502	0.05%
2019/03/15	0	0.00	1	22.55	22.50	-1	14,950	-0.01%
2019/03/13	1	22.40	0	0.00	22.40	1	15,168	0.01%
2019/03/12	0.1	22.45	12	22.35	22.40	-11.9	15,255	-0.08%
2019/03/08	3	22.10	0	0.00	22.10	3	15,446	0.02%
2019/03/07	1	22.25	6	22.32	22.20	-5	15,604	-0.03%
2019/03/06	3	22.20	0	0.00	22.20	3	15,520	0.02%
2019/03/04	2	22.10	0	0.00	22.15	2	15,772	0.01%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0	0.00	2	21.75	21.70	-2	15,793	-0.01%
2019/02/15	1	21.65	0	0.00	21.55	1	15,757	0.01%
2019/02/14	9	21.85	0	0.00	21.80	9	15,741	0.06%
2019/02/13	0	0.00	28	21.95	21.90	-28	15,671	-0.18%
2019/02/12	0	0.00	3	21.62	21.60	-3	15,307	-0.02%
2019/02/11	2	21.50	0	0.00	21.45	2	15,363	0.01%
2019/01/28	1	21.20	0	0.00	21.30	1	15,260	0.01%
2019/01/24	0	0.00	5	21.06	21.15	-5	15,386	-0.03%
2019/01/21	0	0.00	3	21.30	21.40	-3	16,139	-0.02%
2019/01/14	0	0.00	20	20.90	21.00	-20	17,507	-0.11%
2019/01/08	20	20.35	0	0.00	20.30	20	17,839	0.11%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2019/01/02	0	0.00	1	20.15	20.10	-1	19,757	-0.01%
2018/12/27	0	0.00	5	20.24	20.25	-5	19,989	-0.03%
2018/12/25	1	20.00	8	20.05	20.05	-7	20,285	-0.03%
2018/12/24	2	20.00	0	0.00	20.20	2	20,467	0.01%
2018/12/20	2	20.05	0	0.00	20.05	2	20,632	0.01%
2018/12/19	2	20.08	0	0.00	20.20	2	20,630	0.01%
2018/12/18	12	20.06	0	0.00	20.05	12	20,689	0.06%
2018/12/13	2	20.60	0	0.00	20.60	2	20,707	0.01%
2018/12/12	0	20.55	0	0.00	20.45	0	20,676	0.00%
2018/12/06	4	20.50	0	0.00	20.45	4	20,842	0.02%
2018/12/05	2.1	20.66	0	0.00	20.65	2.1	20,622	0.01%
2018/12/04	2	20.80	0	0.00	20.90	2	20,671	0.01%
2018/11/29	0.1	20.70	0	0.00	20.65	0.1	20,923	0.00%
2018/11/26	1	20.90	0	0.00	20.75	1	20,769	0.00%
2018/11/23	3	20.70	0	0.00	20.75	3	20,746	0.01%
2018/11/22	5	20.82	0	0.00	20.85	5	20,940	0.02%
2018/11/21	2	20.85	1	20.90	20.95	1	20,971	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.25	0	0.00	21.15	1	20,867	0.00%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/14	0	0.00	1	21.20	21.25	-1	21,141	0.00%
2018/11/13	1	20.95	0	0.00	21.10	1	21,146	0.00%
2018/11/09	1	21.20	0	0.00	21.20	1	21,388	0.00%
2018/11/08	5	21.10	7	21.11	21.35	-2	21,427	-0.01%
2018/11/06	0	0.00	4	20.95	20.95	-4	21,331	-0.02%
2018/11/05	1	20.70	1	20.75	20.90	0	21,271	0.00%
2018/11/02	0	0.00	10	20.95	20.95	-10	21,327	-0.05%
2018/11/01	1	20.30	0	0.00	20.35	1	21,475	0.00%
2018/10/31	1	20.50	0	0.00	20.50	1	21,654	0.00%
2018/10/30	5	19.88	0	0.00	19.85	5	21,381	0.02%
2018/10/29	26	19.65	0	0.00	19.60	26	21,457	0.12%
2018/10/26	13	19.91	6	19.90	19.85	7	21,237	0.03%
2018/10/25	2	19.95	0	0.00	19.95	2	20,989	0.01%
2018/10/24	6	20.13	0.3	20.40	20.40	5.7	20,864	0.03%
2018/10/23	21	20.60	2	20.50	20.55	19	20,596	0.09%
2018/10/22	11	20.90	0	0.00	20.90	11	20,634	0.05%
2018/10/19	4	21.05	40	21.05	21.20	-36	21,371	-0.17%
2018/10/18	0	0.00	2	21.35	21.30	-2	21,953	-0.01%
2018/10/17	0	0.00	3	21.25	21.30	-3	22,288	-0.01%
2018/10/16	26	21.21	0	0.00	21.25	26	22,707	0.11%
2018/10/15	1	21.40	0	0.00	21.50	1	22,810	0.00%
2018/10/12	3	21.45	6	21.25	21.75	-3	22,725	-0.01%
2018/10/11	70	21.63	79	21.67	21.60	-9	22,514	-0.04%
2018/10/09	0	0.00	5	22.27	22.35	-5	21,684	-0.02%
2018/10/05	5	22.08	0	0.00	22.05	5	21,648	0.02%
2018/10/04	3	22.15	0	0.00	22.20	3	21,719	0.01%
2018/10/02	10	22.39	0	0.00	22.45	10	21,800	0.05%
2018/10/01	0	0.00	0.2	22.60	22.60	-0.2	21,737	0.00%
2018/09/28	3	22.48	0	0.00	22.55	3	21,924	0.01%
2018/09/27	7	22.45	0	0.00	22.50	7	21,937	0.03%
2018/09/26	2	22.65	0	0.00	22.55	2	21,787	0.01%
2018/09/25	0	0.00	0.6	22.70	22.75	-0.6	21,931	0.00%
2018/09/21	0	0.00	3	22.48	22.65	-3	21,926	-0.01%
2018/09/20	0	0.00	4	22.30	22.20	-4	21,815	-0.02%
2018/09/17	7	22.35	0	0.00	22.30	7	22,111	0.03%
2018/09/14	0	0.00	2	22.40	22.35	-2	23,007	-0.01%
2018/09/12	0	0.00	2	22.25	22.25	-2	23,916	-0.01%
2018/09/11	0	0.00	91	22.21	22.30	-91	24,111	-0.38%
2018/09/10	2	22.20	0	0.00	22.30	2	24,379	0.01%
2018/09/07	0	0.00	1	22.40	22.30	-1	24,644	0.00%
2018/09/06	6	22.04	6	22.06	22.00	0	24,498	0.00%
2018/09/05	4	22.29	0	0.00	22.25	4	24,306	0.02%
2018/08/29	1.3	22.55	1	22.50	22.60	0.3	24,861	0.00%
2018/08/28	0	0.00	8	22.40	22.45	-8	24,888	-0.03%
2018/08/27	1	22.25	4.1	22.30	22.25	-3.1	24,877	-0.01%
2018/08/24	6	22.24	0	0.00	22.25	6	25,024	0.02%
2018/08/23	2	22.40	0	0.00	22.35	2	26,130	0.01%
2018/08/22	3	22.25	0	0.00	22.25	3	26,468	0.01%
2018/08/21	0	0.00	11	22.00	22.00	-11	26,256	-0.04%
2018/08/20	2	21.80	0	0.00	21.80	2	26,210	0.01%
2018/08/16	2	21.70	50	21.40	21.80	-48	26,087	-0.18%
2018/08/15	11	21.64	0	0.00	21.55	11	26,034	0.04%
2018/08/13	7	21.50	1	21.50	21.60	6	26,031	0.02%
2018/08/10	5	21.80	0	0.00	21.80	5	25,809	0.02%
2018/08/08	2	21.85	41	21.95	21.95	-39	25,510	-0.15%
2018/08/07	2	21.90	10	21.75	21.65	-8	25,626	-0.03%
2018/08/06	1	21.60	0	0.00	21.65	1	25,757	0.00%
2018/08/03	0	0.00	2	21.30	21.30	-2	25,721	-0.01%
2018/08/02	1	21.30	1	21.30	21.25	0	25,593	0.00%
2018/08/01	3	21.28	0	0.00	21.40	3	25,543	0.01%
2018/07/31	1	21.30	5	21.15	21.35	-4	25,618	-0.02%
2018/07/30	7	20.94	3	20.93	21.00	4	25,488	0.02%
2018/07/27	2	20.95	0	0.00	20.95	2	25,593	0.01%
2018/07/26	68	20.93	1	21.10	21.10	67	25,359	0.26%
2018/07/25	2	22.45	2	22.40	22.45	0	24,594	0.00%
2018/07/24	3	22.32	3	22.40	22.35	0	24,225	0.00%
2018/07/23	0	0.00	13	21.92	22.20	-13	23,943	-0.05%
2018/07/19	0	0.00	1	21.80	21.80	-1	23,401	0.00%
2018/07/18	0	0.00	5	21.75	21.70	-5	23,302	-0.02%
2018/07/17	0	0.00	1	21.75	21.70	-1	23,322	0.00%
2018/07/13	3	21.65	0	0.00	21.80	3	23,181	0.01%
2018/07/12	10	21.65	3	21.55	21.65	7	22,993	0.03%
2018/07/06	10	20.85	0	0.00	20.95	10	22,809	0.04%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/06/29	0	0.00	5	21.25	21.25	-5	23,269	-0.02%
2018/06/28	1	20.90	0	0.00	20.90	1	23,018	0.00%
2018/06/26	2	21.05	1.5	21.20	21.10	0.5	22,866	0.00%
2018/06/25	0	0.00	5	21.10	21.15	-5	22,765	-0.02%
2018/06/22	2	20.95	0	0.00	20.90	2	22,187	0.01%
2018/06/21	1	21.05	0	0.00	21.05	1	21,835	0.00%
2018/06/20	1	21.35	0	0.00	21.20	1	21,448	0.00%
2018/06/19	4	21.31	0	0.00	21.20	4	21,255	0.02%
2018/06/15	1	21.45	1	21.55	21.50	0	20,993	0.00%
2018/06/14	1	21.50	0	0.00	21.40	1	20,688	0.00%
2018/06/13	10	21.85	0	0.00	21.75	10	20,651	0.05%
2018/06/12	11	21.90	0	0.00	21.95	11	20,943	0.05%
2018/06/08	1	21.80	25	21.82	21.85	-24	20,647	-0.12%
2018/06/07	2.3	21.86	0	0.00	21.90	2.3	20,550	0.01%
2018/06/06	3	21.55	0	0.00	21.80	3	20,481	0.01%
2018/06/05	1	21.25	7	21.36	21.50	-6	20,094	-0.03%
2018/06/04	0	0.00	5	21.20	21.25	-5	19,888	-0.03%
2018/06/01	1	21.15	3	20.92	21.10	-2	19,806	-0.01%
2018/05/31	0	0.00	0.5	21.00	20.90	-0.5	19,617	0.00%
2018/05/30	20	21.13	0	0.00	21.00	20	18,518	0.11%
2018/05/28	0	0.00	0.9	21.25	21.25	-0.9	18,174	-0.01%
2018/05/23	2	21.15	20	21.20	21.15	-18	18,745	-0.10%
2018/05/22	2	21.15	1	21.20	21.25	1	18,789	0.01%
2018/05/21	2	21.18	0	0.00	21.25	2	19,174	0.01%
2018/05/18	2	21.15	0	0.00	21.15	2	19,484	0.01%
2018/05/17	0	0.00	20	21.25	21.15	-20	19,752	-0.10%
2018/05/16	9	21.06	2	21.05	21.10	7	19,724	0.04%
2018/05/15	2	21.15	3	21.25	21.15	-1	20,236	0.00%
2018/05/14	0.5	21.20	0	0.00	21.20	0.5	21,219	0.00%
2018/05/11	1	20.90	0	0.00	20.90	1	20,891	0.00%
2018/05/07	4	20.73	0	0.00	20.70	4	20,482	0.02%
2018/05/03	1	20.55	0	0.00	20.55	1	19,964	0.01%
2018/05/02	8	20.91	0	0.00	20.85	8	19,853	0.04%
2018/04/30	0	0.00	5	21.00	21.00	-5	19,823	-0.03%
2018/04/26	0	0.00	5	20.55	20.55	-5	19,337	-0.03%
2018/04/25	0	0.00	1	20.20	20.25	-1	18,756	-0.01%
2018/04/24	2	20.25	2	20.25	20.25	0	18,750	0.00%
2018/04/23	3	20.23	2	20.25	20.15	1	18,664	0.01%
2018/04/20	0	0.00	5.5	20.30	20.35	-5.5	18,459	-0.03%
2018/04/17	0	0.00	0.7	20.05	20.05	-0.7	18,418	0.00%
2018/04/16	430	20.05	0	0.00	20.15	430	18,419	2.33%	大買/鉅額交易
2018/04/11	10	19.90	0	0.00	20.00	10	18,618	0.05%
2018/04/10	0	0.00	6	19.78	19.80	-6	18,443	-0.03%
2018/04/09	4	19.45	8	19.60	19.60	-4	18,617	-0.02%
2018/04/03	2	19.43	0	0.00	19.45	2	18,393	0.01%
2018/04/02	4	19.50	0	0.00	19.50	4	18,244	0.02%
2018/03/31	6	19.55	3	19.55	19.55	3	18,130	0.02%
2018/03/30	0.2	19.60	0	0.00	19.50	0.2	18,148	0.00%
2018/03/29	0	0.00	1	19.60	19.60	-1	18,061	-0.01%
2018/03/26	1	19.35	0	0.00	19.35	1	17,556	0.01%
2018/03/23	6	19.40	0	0.00	19.40	6	17,404	0.03%
2018/03/22	2	19.60	0	0.00	19.60	2	17,160	0.01%
2018/03/21	0	0.00	6	19.55	19.60	-6	17,019	-0.04%
2018/03/20	2	19.50	0	0.00	19.50	2	17,193	0.01%
2018/03/15	2	19.38	0	0.00	19.35	2	16,415	0.01%
2018/03/14	3	19.45	0	0.00	19.45	3	16,414	0.02%
2018/03/13	1	19.50	0	0.00	19.55	1	16,419	0.01%
2018/03/12	5	19.45	5	19.48	19.50	0	16,407	0.00%
2018/03/08	2	19.35	0	0.00	19.35	2	16,711	0.01%
2018/03/01	0	0.00	1	19.45	19.40	-1	17,038	-0.01%
2018/02/26	0	0.00	4	19.45	19.50	-4	16,660	-0.02%
2018/02/23	0	0.00	11	19.39	19.30	-11	16,730	-0.07%
2018/02/22	4	19.28	0	0.00	19.30	4	17,184	0.02%
2018/02/21	10	19.30	2	19.10	19.30	8	17,463	0.05%
2018/02/12	2	18.75	0	0.00	18.80	2	17,075	0.01%
2018/02/09	2	18.75	4	18.65	18.70	-2	16,791	-0.01%
2018/02/07	10	18.75	3	19.00	18.65	7	16,492	0.04%
2018/02/06	13	18.57	5	18.68	18.50	8	16,036	0.05%
2018/02/05	31	19.10	0	0.00	19.10	31	14,890	0.21%
2018/02/02	10	19.25	0	0.00	19.30	10	14,702	0.07%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/26	2	19.40	0	0.00	19.45	2	14,560	0.01%
2018/01/24	23	19.35	5	19.35	19.45	18	14,371	0.13%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/19	0.3	19.55	0	0.00	19.60	0.3	14,125	0.00%
2018/01/18	1	19.50	0	0.00	19.55	1	14,103	0.01%
2018/01/16	0	0.00	11	19.50	19.45	-11	13,944	-0.08%
2018/01/15	8	19.48	0	0.00	19.50	8	13,804	0.06%
2018/01/11	2	19.50	0	0.00	19.55	2	13,433	0.01%
2018/01/10	2	19.55	1	19.55	19.60	1	13,576	0.01%
2018/01/08	5	19.45	1	19.50	19.60	4	13,493	0.03%
2018/01/05	2	19.30	6.1	19.31	19.35	-4.1	13,108	-0.03%
2018/01/04	1.1	19.21	0	0.00	19.30	1.1	13,178	0.01%
2018/01/02	0.5	18.90	0	0.00	18.90	0.5	12,821	0.00%