玉山金 (2884)-日進券商分點個股進出

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
27.45
漲跌
▲0.05
漲幅
+0.18%
成交量
21,383張
產業
上市金融類股▲0.36%
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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/05/02	0.7	27.55	101	27.60	27.45	-100.3	24,077	-0.42%	大賣/
2024/04/30	0	0.00	102	27.60	27.40	-102	24,007	-0.42%	大賣/鉅額交易
2024/04/29	5	27.48	109	27.60	27.65	-104	23,856	-0.44%	大賣/鉅額交易
2024/04/25	0	0.00	3	27.05	27.15	-3	23,519	-0.01%
2024/04/24	1	27.05	0	0.00	27.05	1	23,463	0.00%
2024/04/22	0	0.00	3	27.02	27.05	-3	23,508	-0.01%
2024/04/19	12.7	26.42	18.6	26.45	26.55	-5.9	23,286	-0.03%
2024/04/18	0	0.00	52	26.90	27.00	-52	22,782	-0.23%
2024/04/17	0	0.00	50	26.50	26.50	-50	22,603	-0.22%
2024/04/16	12	26.46	2	26.35	26.30	10	22,238	0.04%
2024/04/15	4	27.03	0	0.00	27.05	4	21,578	0.02%
2024/04/11	0	0.00	5	27.25	27.25	-5	21,342	-0.02%
2024/04/10	1	27.25	0	0.00	27.15	1	21,272	0.00%
2024/04/09	1	27.15	0	0.00	27.30	1	21,201	0.00%
2024/04/03	103	27.05	0	0.00	26.90	103	20,964	0.49%	大買/鉅額交易
2024/04/02	100	27.20	0	0.00	27.30	100	20,732	0.48%
2024/04/01	2	27.28	200	27.25	27.35	-198	20,725	-0.96%	大賣/鉅額交易
2024/03/29	9	27.25	0	0.00	27.25	9	20,636	0.04%
2024/03/28	0	0.00	1	27.20	27.15	-1	20,438	0.00%
2024/03/27	200	27.25	201	27.35	27.20	-1	20,255	0.00%	大買/大賣/
2024/03/26	0	0.00	7.6	27.22	27.35	-7.6	20,157	-0.04%
2024/03/25	0	0.00	4.2	27.09	27.05	-4.2	19,831	-0.02%
2024/03/22	0	0.00	41.1	27.07	27.10	-41.1	19,769	-0.21%
2024/03/21	0	0.00	6	26.74	26.75	-6	19,355	-0.03%
2024/03/20	1	26.50	1	26.55	26.50	0	19,372	0.00%
2024/03/19	5	26.57	2	26.60	26.55	3	19,384	0.02%
2024/03/18	203.9	26.50	9	26.51	26.50	194.9	19,138	1.02%	大買/鉅額交易
2024/03/15	0	0.00	4	26.13	26.20	-4	18,545	-0.02%
2024/03/14	0	0.00	8	26.04	26.05	-8	17,906	-0.04%
2024/03/08	0	0.00	28	25.26	25.30	-28	17,111	-0.16%
2024/03/07	242	25.40	7.9	25.29	25.40	234.1	16,848	1.39%	大買/鉅額交易
2024/03/05	5	25.30	50	25.35	25.30	-45	17,078	-0.26%
2024/03/01	2	25.35	1	25.25	25.35	1	17,143	0.01%
2024/02/29	2	25.30	203	25.25	25.25	-201	17,045	-1.18%	大賣/鉅額交易
2024/02/27	1	25.05	7	24.99	25.10	-6	16,349	-0.04%
2024/02/26	50.3	24.35	1	24.35	24.35	49.3	15,680	0.31%
2024/02/23	6	24.48	0	0.00	24.40	6	15,393	0.04%
2024/02/22	5	24.57	0	0.00	24.50	5	15,548	0.03%
2024/02/21	13	24.68	0	0.00	24.65	13	15,462	0.08%
2024/02/20	0	0.00	2	24.85	24.75	-2	15,474	-0.01%
2024/02/19	0	0.00	2.5	24.74	24.80	-2.5	15,942	-0.02%
2024/02/16	0	0.00	1	24.55	24.65	-1	16,164	-0.01%
2024/02/15	2	24.65	1	24.65	24.65	1	16,245	0.01%
2024/02/05	9	24.51	0	0.00	24.50	9	16,018	0.06%
2024/02/01	2	24.75	0	0.00	24.90	2	15,583	0.01%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	1	24.80	0	0.00	24.75	1	15,642	0.01%
2024/01/26	5	24.89	8	24.88	24.85	-3	15,870	-0.02%
2024/01/25	5	24.61	3	24.68	24.65	2	15,891	0.01%
2024/01/24	2	24.65	0	0.00	24.65	2	15,832	0.01%
2024/01/23	2	24.70	0	0.00	24.65	2	15,780	0.01%
2024/01/22	205	24.60	0	0.00	24.55	205	15,738	1.30%	大買/鉅額交易
2024/01/19	2	24.65	0	0.00	24.70	2	15,569	0.01%
2024/01/18	20	24.64	11	24.60	24.55	9	15,506	0.06%
2024/01/17	8	24.69	0	0.00	24.60	8	15,396	0.05%
2024/01/16	1	25.05	0	0.00	25.00	1	15,148	0.01%
2024/01/15	0	0.00	0.1	25.40	25.40	-0.1	14,957	0.00%
2024/01/12	3	25.30	2	25.35	25.35	1	15,170	0.01%
2024/01/11	2	25.45	0	0.00	25.40	2	15,220	0.01%
2024/01/05	1	25.65	0	0.00	25.65	1	15,177	0.01%
2024/01/04	1	25.70	0	0.00	25.70	1	15,318	0.01%
2024/01/03	20	25.60	0	0.00	25.60	20	15,632	0.13%
2024/01/02	0	0.00	5.9	25.76	25.90	-5.9	15,580	-0.04%
2023/12/29	0	0.00	1	25.80	25.80	-1	15,639	-0.01%
2023/12/28	0	0.00	2.1	25.70	25.80	-2.1	15,982	-0.01%
2023/12/27	0	0.00	3.3	25.70	25.70	-3.3	15,958	-0.02%
2023/12/26	5.5	25.50	0	0.00	25.50	5.5	15,869	0.03%
2023/12/25	3	25.30	0	25.35	25.35	3	15,844	0.02%
2023/12/22	0	0.00	0	25.35	25.40	0	15,902	0.00%
2023/12/21	1	25.20	9	25.30	25.40	-8	15,928	-0.05%
2023/12/20	3	25.40	0	0.00	25.40	3	15,837	0.02%
2023/12/19	2	25.45	6	25.48	25.50	-4	15,759	-0.03%
2023/12/18	20	25.65	0.5	25.55	25.65	19.5	15,928	0.12%
2023/12/14	5	25.75	10	25.70	25.75	-5	15,631	-0.03%
2023/12/13	12	25.46	0	0.00	25.45	12	15,320	0.08%
2023/12/08	0	0.00	10	25.56	25.60	-10	15,933	-0.06%
2023/12/06	0	0.00	11.1	25.61	25.55	-11.1	16,053	-0.07%
2023/12/05	0	0.00	2	25.30	25.45	-2	15,903	-0.01%
2023/12/04	22	25.20	0	0.00	25.25	22	15,964	0.14%
2023/12/01	11	25.24	0	0.00	25.25	11	16,050	0.07%
2023/11/29	0	0.00	1.4	25.55	25.55	-1.4	15,390	-0.01%
2023/11/28	0	0.00	4	25.68	25.70	-4	15,247	-0.03%
2023/11/27	0	0.00	6	25.55	25.35	-6	15,485	-0.04%
2023/11/22	1.5	25.50	0	0.00	25.50	1.5	15,421	0.01%
2023/11/21	0	0.00	15	25.55	25.70	-15	15,392	-0.10%
2023/11/20	12	25.13	1	25.15	25.20	11	15,160	0.07%
2023/11/16	2	24.75	5	25.10	25.15	-3	15,028	-0.02%
2023/11/14	5	24.45	0	0.00	24.50	5	14,218	0.04%
2023/11/13	6	24.50	0	0.00	24.50	6	14,179	0.04%
2023/11/10	0	0.00	5	24.45	24.50	-5	14,489	-0.03%
2023/11/09	0.1	24.50	0	0.00	24.45	0.1	14,577	0.00%
2023/11/08	10	24.50	1	24.65	24.55	9	14,809	0.06%
2023/11/07	0	0.00	5	24.45	24.50	-5	14,679	-0.03%
2023/11/03	0	0.00	7.2	24.26	24.35	-7.2	14,523	-0.05%
2023/11/02	0	0.00	6	24.05	24.15	-6	14,579	-0.04%
2023/11/01	2	23.85	0	0.00	23.85	2	14,552	0.01%
2023/10/31	0	0.00	10	23.85	23.85	-10	14,678	-0.07%
2023/10/30	1	23.90	0	0.00	23.85	1	14,894	0.01%
2023/10/26	5	23.84	0	0.00	23.80	5	15,070	0.03%
2023/10/25	10	24.00	0	0.00	23.95	10	15,050	0.07%
2023/10/24	22	23.90	0	0.00	23.95	22	15,626	0.14%
2023/10/23	0	0.00	7	24.05	24.05	-7	16,228	-0.04%
2023/10/20	21	23.90	0	0.00	24.00	21	16,482	0.13%
2023/10/19	3	24.27	0	0.00	24.20	3	16,384	0.02%
2023/10/18	0.6	24.58	0	0.00	24.50	0.6	16,613	0.00%
2023/10/17	2	24.70	6	24.69	24.70	-4	16,772	-0.02%
2023/10/13	1	24.60	11	24.60	24.65	-10	16,874	-0.06%
2023/10/12	0	0.00	2.3	24.69	24.75	-2.3	17,048	-0.01%
2023/10/11	0	0.00	13.4	24.53	24.60	-13.4	17,071	-0.08%
2023/10/06	1	24.05	0	0.00	24.20	1	16,857	0.01%
2023/10/05	10	24.00	0	0.00	24.00	10	16,946	0.06%
2023/10/04	5	23.83	0	0.00	23.80	5	16,918	0.03%
2023/10/02	7	24.22	0	0.00	24.15	7	16,730	0.04%
2023/09/28	2	24.23	0	0.00	24.25	2	17,234	0.01%
2023/09/27	0	0.00	1.1	24.11	24.15	-1.1	17,375	-0.01%
2023/09/26	10	24.15	0	0.00	24.15	10	17,441	0.06%
2023/09/22	1	24.15	0	0.00	24.10	1	17,676	0.01%
2023/09/21	7	24.11	0	0.00	24.05	7	17,755	0.04%
2023/09/20	4	24.38	0	0.00	24.35	4	17,558	0.02%
2023/09/18	1	24.40	0	0.00	24.45	1	17,648	0.01%
2023/09/15	13.6	24.44	0.3	24.60	24.40	13.3	17,710	0.08%
2023/09/14	11	24.60	1	24.65	24.80	10	17,220	0.06%
2023/09/13	3	24.25	0	0.00	24.30	3	17,044	0.02%
2023/09/12	1.7	24.20	1	24.15	24.25	0.7	17,281	0.00%
2023/09/11	8.2	24.16	0	0.00	24.15	8.2	17,201	0.05%
2023/09/07	59	24.25	0	0.00	24.20	59	17,201	0.34%
2023/09/06	62	24.42	0	24.50	24.35	62	17,154	0.36%
2023/09/05	2	24.53	0	0.00	24.50	2	17,051	0.01%
2023/09/04	1	24.60	0	0.00	24.60	1	17,088	0.01%
2023/09/01	1	24.60	0	0.00	24.55	1	17,206	0.01%
2023/08/31	6.1	24.75	0	0.00	24.45	6.1	17,334	0.04%
2023/08/30	0.1	24.90	0	0.00	24.80	0.1	17,105	0.00%
2023/08/29	0	0.00	1	24.65	24.60	-1	17,267	-0.01%
2023/08/25	6	24.44	0	0.00	24.35	6	17,853	0.03%
2023/08/24	3	24.43	0	0.00	24.40	3	17,935	0.02%
2023/08/22	3.1	24.70	1	24.70	24.65	2.1	17,798	0.01%
2023/08/21	0	0.00	1	24.90	24.85	-1	17,833	-0.01%
2023/08/18	0.3	24.75	2	24.65	24.60	-1.7	17,896	-0.01%
2023/08/17	5.1	24.58	0	0.00	24.50	5.1	17,943	0.03%
2023/08/16	4	24.61	31.7	24.60	24.55	-27.7	17,968	-0.15%
2023/08/15	4	25.13	0	0.00	25.00	4	18,074	0.02%
2023/08/14	3.1	25.55	2	25.40	25.35	1.1	18,157	0.01%
2023/08/11	1	25.70	0	0.00	25.70	1	18,303	0.01%
2023/08/09	1	25.70	0	0.00	25.90	1	18,587	0.01%
2023/08/08	1	25.65	0	0.00	25.60	1	18,629	0.01%
2023/08/04	1	25.60	0.7	25.70	25.55	0.3	19,029	0.00%
2023/08/02	8	25.67	0	0.00	25.65	8	19,034	0.04%
2023/07/31	2	25.88	59.1	25.91	25.85	-57.1	18,911	-0.30%
2023/07/28	2	25.93	2	26.00	25.95	0	18,840	0.00%
2023/07/27	10	26.00	0	0.00	26.00	10	19,073	0.05%
2023/07/26	3.7	26.90	14.1	26.87	26.95	-10.4	18,746	-0.06%
2023/07/25	2	26.30	8	26.47	26.55	-6	18,198	-0.03%
2023/07/21	12	26.54	5	26.50	26.45	7	17,922	0.04%
2023/07/20	2	26.60	0	0.00	26.60	2	17,686	0.01%
2023/07/19	0	0.00	1	26.35	26.45	-1	17,536	-0.01%
2023/07/18	0	0.00	3.2	26.45	26.45	-3.2	17,454	-0.02%
2023/07/17	50	26.45	0	0.00	26.45	50	17,439	0.29%
2023/07/14	15	26.05	2.1	26.10	26.30	12.9	17,330	0.07%
2023/07/13	0	0.00	52	26.10	26.00	-52	17,212	-0.30%
2023/07/12	1	25.75	0	0.00	25.95	1	17,202	0.01%
2023/07/11	1	25.80	0	0.00	25.80	1	17,178	0.01%
2023/07/10	13	25.56	12.2	25.45	25.45	0.8	17,133	0.00%
2023/07/07	1	25.45	0	0.00	25.55	1	17,090	0.01%
2023/07/06	2	25.80	125	25.90	25.80	-123	17,046	-0.72%	大賣/鉅額交易
2023/07/04	1	25.95	0	0.00	26.05	1	16,516	0.01%
2023/07/03	3.4	26.21	1.2	26.20	26.20	2.2	17,050	0.01%
2023/06/30	2	25.90	0	0.00	26.05	2	17,383	0.01%
2023/06/29	3	25.98	0	0.00	25.95	3	17,356	0.02%
2023/06/28	2	26.13	0	0.00	26.10	2	17,343	0.01%
2023/06/26	2	26.40	0	0.00	26.35	2	17,445	0.01%
2023/06/21	0	0.00	3	26.27	26.40	-3	17,372	-0.02%
2023/06/19	0	0.00	5	26.13	26.30	-5	17,602	-0.03%
2023/06/15	1	26.10	0	0.00	26.25	1	17,695	0.01%
2023/06/14	2	26.23	0	0.00	26.25	2	18,005	0.01%
2023/06/13	0	0.00	1	26.30	26.30	-1	18,799	-0.01%
2023/06/12	2	26.23	0	0.00	26.20	2	18,972	0.01%
2023/06/09	4	26.53	0	0.00	26.50	4	19,209	0.02%
2023/06/08	2	26.50	0	0.00	26.60	2	19,690	0.01%
2023/06/07	5.1	26.59	0.3	26.60	26.70	4.8	20,013	0.02%
2023/06/05	1	26.45	17.7	26.45	26.35	-16.7	20,288	-0.08%
2023/06/02	1	26.00	0	0.00	26.00	1	20,283	0.00%
2023/06/01	0	0.00	0.2	26.00	25.85	-0.2	20,341	0.00%
2023/05/31	8	25.93	5	25.98	25.90	3	20,433	0.01%
2023/05/30	6	25.91	0	0.00	25.90	6	20,093	0.03%
2023/05/29	2	25.88	0	0.00	25.80	2	20,295	0.01%
2023/05/24	0	0.00	1.3	26.01	26.10	-1.3	21,844	-0.01%
2023/05/23	2	26.13	0	0.00	26.10	2	24,309	0.01%
2023/05/19	1	26.30	16	26.23	26.30	-15	24,822	-0.06%
2023/05/18	0	0.00	13	25.98	26.00	-13	24,535	-0.05%
2023/05/17	1	25.90	0	0.00	25.90	1	24,518	0.00%
2023/05/16	0	0.00	19.7	25.61	25.70	-19.7	24,504	-0.08%
2023/05/15	1	25.35	15.5	25.25	25.30	-14.5	24,649	-0.06%
2023/05/12	4	25.24	4.2	25.21	25.25	-0.2	24,732	0.00%
2023/05/11	0.4	25.45	3	25.40	25.45	-2.6	24,717	-0.01%
2023/05/10	2	25.40	7	25.46	25.50	-5	24,967	-0.02%
2023/05/09	0.8	25.00	0	0.00	25.05	0.8	24,612	0.00%
2023/05/08	1	25.00	1	25.00	24.95	0	24,684	0.00%
2023/05/04	2.7	24.90	4	24.78	24.90	-1.3	24,734	-0.01%
2023/05/03	3	24.72	11	24.72	24.80	-8	24,849	-0.03%
2023/05/02	9	24.58	5	24.75	24.90	4	25,028	0.02%
2023/04/28	0	0.00	1	24.95	24.95	-1	25,602	0.00%
2023/04/25	1	24.90	2	24.90	24.95	-1	26,059	0.00%
2023/04/24	0	0.00	4	24.98	25.00	-4	26,186	-0.02%
2023/04/21	0.3	24.90	2	24.90	24.85	-1.7	26,318	-0.01%
2023/04/20	2.6	24.96	0	0.00	24.90	2.6	26,408	0.01%
2023/04/18	0	0.00	13	25.21	25.30	-13	26,824	-0.05%
2023/04/17	2	25.15	3	25.15	25.25	-1	26,845	0.00%
2023/04/13	0.3	25.30	1	25.25	25.30	-0.7	26,870	0.00%
2023/04/12	1	25.20	10	25.25	25.30	-9	26,846	-0.03%
2023/04/11	0	0.00	10	25.25	25.25	-10	26,870	-0.04%
2023/04/10	2	24.95	2	24.90	25.00	0	26,754	0.00%
2023/04/07	15	25.04	0	0.00	25.00	15	26,718	0.06%
2023/04/06	8	25.45	6	25.40	25.45	2	26,524	0.01%
2023/03/31	12	25.15	2	25.23	25.30	10	25,953	0.04%
2023/03/30	0	0.00	14.7	24.95	25.00	-14.7	25,577	-0.06%
2023/03/29	5	24.89	7	24.86	24.90	-2	25,366	-0.01%
2023/03/28	2	24.78	0	0.00	24.80	2	25,574	0.01%
2023/03/27	2	24.70	32	24.69	24.70	-30	25,631	-0.12%
2023/03/23	0	0.00	1	24.45	24.65	-1	25,780	0.00%
2023/03/22	1	24.30	10	24.41	24.45	-9	25,746	-0.03%
2023/03/21	0	0.00	20	23.95	23.95	-20	25,969	-0.08%
2023/03/20	2	23.65	2	23.70	23.75	0	25,940	0.00%
2023/03/17	8	23.68	0.4	23.90	23.70	7.6	25,820	0.03%
2023/03/16	14	23.54	0	0.00	23.55	14	25,737	0.05%
2023/03/15	21	24.14	1	24.15	24.00	20	25,346	0.08%
2023/03/14	9	24.10	10	24.10	24.05	-1	25,227	0.00%
2023/03/13	6.5	24.27	75	24.20	24.35	-68.5	24,999	-0.27%
2023/03/10	51	24.60	0	0.00	24.55	51	24,830	0.21%
2023/03/09	5	24.83	2	24.85	24.85	3	24,730	0.01%
2023/03/08	0.5	24.95	3	25.00	25.00	-2.5	25,046	-0.01%
2023/03/07	0	0.00	4	24.98	25.00	-4	25,186	-0.02%
2023/03/06	13	24.88	7	24.84	24.85	6	25,275	0.02%
2023/03/03	4	24.70	20	24.71	24.65	-16	25,394	-0.06%
2023/03/02	4	24.75	0	0.00	24.70	4	25,413	0.02%
2023/03/01	15	24.81	10	24.75	24.80	5	25,464	0.02%
2023/02/24	12	24.90	1	24.90	24.95	11	25,274	0.04%
2023/02/23	1	24.95	17	24.91	24.95	-16	24,712	-0.06%
2023/02/22	6	24.83	6	24.79	24.90	0	24,520	0.00%
2023/02/21	184	24.74	59	24.69	24.75	125	24,211	0.52%	大買/鉅額交易
2023/02/20	6	25.95	3	25.73	26.00	3	22,032	0.01%
2023/02/17	1	25.45	0	0.00	25.40	1	22,020	0.00%
2023/02/16	3	25.05	0	0.00	25.10	3	22,302	0.01%
2023/02/15	11	25.10	0	0.00	25.05	11	22,859	0.05%
2023/02/14	1	25.25	2.3	25.21	25.25	-1.3	22,744	-0.01%
2023/02/13	39	25.14	5	25.06	25.20	34	22,744	0.15%
2023/02/10	1	24.65	3	24.65	24.70	-2	22,403	-0.01%
2023/02/09	0.7	24.60	2	24.65	24.60	-1.3	22,403	-0.01%
2023/02/08	41	24.64	0	0.00	24.50	41	22,448	0.18%
2023/02/07	7	24.50	0	0.00	24.40	7	22,204	0.03%
2023/02/06	2	24.55	0	0.00	24.50	2	22,109	0.01%
2023/02/03	2	24.65	0	0.00	24.70	2	21,991	0.01%
2023/02/02	9	24.67	0	0.00	24.65	9	22,066	0.04%
2023/02/01	3	24.58	1.4	24.73	24.65	1.6	21,983	0.01%
2023/01/31	2	24.58	0	0.00	24.50	2	22,091	0.01%
2023/01/30	0	0.00	2	24.55	24.90	-2	21,892	-0.01%
2023/01/13	0	0.00	5	24.35	24.25	-5	21,747	-0.02%
2023/01/12	2	24.08	0	0.00	24.05	2	22,253	0.01%
2023/01/11	4	24.31	0	0.00	24.20	4	22,618	0.02%
2023/01/09	0	0.00	13	24.37	24.60	-13	23,482	-0.06%
2023/01/05	0	0.00	4	24.01	24.00	-4	24,293	-0.02%
2023/01/04	8	23.82	0	0.00	23.80	8	24,469	0.03%
2023/01/03	1	23.90	0	0.00	24.00	1	24,994	0.00%
2022/12/30	3	24.17	0	0.00	24.05	3	25,089	0.01%
2022/12/29	1	23.90	5	23.94	24.10	-4	25,674	-0.02%
2022/12/26	0	0.00	0.7	24.25	24.15	-0.7	26,483	0.00%
2022/12/21	2	24.05	0	0.00	24.10	2	27,681	0.01%
2022/12/20	3	23.88	2	23.85	24.00	1	27,990	0.00%
2022/12/19	4	24.10	0	0.00	24.30	4	28,030	0.01%
2022/12/16	1	24.25	0	0.00	24.25	1	28,079	0.00%
2022/12/14	0	0.00	17	24.59	24.65	-17	28,358	-0.06%
2022/12/13	1	24.15	0	0.00	24.20	1	28,309	0.00%
2022/12/08	0.9	24.65	0	0.00	24.65	0.9	28,421	0.00%
2022/12/07	0	0.00	1	24.50	24.40	-1	28,384	0.00%
2022/12/06	3	24.15	4	24.28	24.20	-1	28,176	0.00%
2022/12/05	0	0.00	0.7	24.50	24.25	-0.7	28,230	0.00%
2022/12/02	2	24.23	0	0.00	24.15	2	28,164	0.01%
2022/12/01	3	24.57	2	24.65	24.60	1	28,065	0.00%
2022/11/30	2	24.65	5	24.85	24.80	-3	27,907	-0.01%
2022/11/29	0	0.00	2	24.35	24.50	-2	27,597	-0.01%
2022/11/24	0	0.00	2	24.15	24.25	-2	27,342	-0.01%
2022/11/23	1	23.90	0	0.00	24.00	1	27,320	0.00%
2022/11/22	2	23.65	0	0.00	23.75	2	27,186	0.01%
2022/11/21	3	23.60	0	0.00	23.75	3	27,053	0.01%
2022/11/18	3	23.53	0	0.00	23.70	3	26,863	0.01%
2022/11/17	1	23.65	0	0.00	23.75	1	26,730	0.00%
2022/11/16	1.2	24.01	0	0.00	24.00	1.2	26,587	0.00%
2022/11/14	3	23.98	0	0.00	24.05	3	25,900	0.01%
2022/11/11	0	0.00	3	23.72	24.00	-3	25,449	-0.01%
2022/11/10	100.2	23.25	0	0.00	23.20	100.2	24,852	0.40%
2022/11/09	53	23.35	0	0.00	23.45	53	24,785	0.21%
2022/11/07	2	23.25	3	23.30	23.50	-1	24,427	0.00%
2022/11/04	4	22.96	5	22.95	23.05	-1	24,457	0.00%
2022/11/03	56	23.05	10	23.05	23.05	46	24,429	0.19%
2022/11/02	8	23.24	0	0.00	23.25	8	24,583	0.03%
2022/11/01	12	23.40	5.3	23.45	23.40	6.7	24,560	0.03%
2022/10/31	0	0.00	4	23.45	23.20	-4	24,549	-0.02%
2022/10/28	0	0.00	10	23.20	23.15	-10	24,458	-0.04%
2022/10/27	55	23.21	0	0.00	23.10	55	24,668	0.22%
2022/10/26	6	23.13	6	23.28	23.20	0	24,592	0.00%
2022/10/25	2	22.80	2	22.60	22.80	0	24,368	0.00%
2022/10/24	12	22.78	0	0.00	22.85	12	24,346	0.05%
2022/10/21	11	22.98	5	23.09	22.95	6	24,367	0.02%
2022/10/20	2	22.55	1	22.25	22.55	1	24,420	0.00%
2022/10/19	9	22.63	1	22.85	22.50	8	24,148	0.03%
2022/10/18	16.4	22.94	0	0.00	23.00	16.4	24,006	0.07%
2022/10/17	3	23.10	0	0.00	23.10	3	23,675	0.01%
2022/10/14	18	23.64	0	0.00	23.55	18	23,619	0.08%
2022/10/13	16	23.72	5	24.03	23.75	11	23,349	0.05%
2022/10/12	6	24.48	0	0.00	24.60	6	22,797	0.03%
2022/10/11	19	24.54	1	24.50	24.40	18	22,867	0.08%
2022/10/07	3	25.33	2	25.30	25.30	1	22,305	0.00%
2022/10/06	6	25.28	3	25.40	25.45	3	22,453	0.01%
2022/10/05	15	25.31	0	0.00	25.25	15	22,312	0.07%
2022/10/04	6	25.39	0	0.00	25.30	6	22,603	0.03%
2022/10/03	16	25.42	2	25.35	25.35	14	23,041	0.06%
2022/09/30	5.1	25.90	0	0.00	25.75	5.1	22,887	0.02%
2022/09/29	10	25.97	3	26.05	26.10	7	22,759	0.03%
2022/09/28	9	26.13	2	26.15	26.10	7	22,658	0.03%
2022/09/27	8	26.18	0	0.00	26.15	8	22,376	0.04%
2022/09/26	3	26.37	0	0.00	26.35	3	22,217	0.01%
2022/09/22	12.4	26.85	0	0.00	26.80	12.4	22,245	0.06%
2022/09/21	4	27.26	0	0.00	27.30	4	21,945	0.02%
2022/09/20	1	27.30	6	27.41	27.40	-5	21,898	-0.02%
2022/09/19	0.1	27.50	0	0.00	27.40	0.1	21,916	0.00%
2022/09/16	2.4	27.36	1	27.45	27.40	1.4	21,998	0.01%
2022/09/15	5	27.38	1	27.60	27.55	4	21,723	0.02%
2022/09/14	6	27.50	0	0.00	27.40	6	21,826	0.03%
2022/09/13	0	0.00	2	27.88	27.75	-2	21,825	-0.01%
2022/09/12	7	27.52	26	27.67	27.75	-19	21,909	-0.09%
2022/09/08	2	27.40	0	0.00	27.50	2	22,215	0.01%
2022/09/07	14	27.37	0	0.00	27.30	14	22,493	0.06%
2022/09/06	0	0.00	4	27.71	27.80	-4	22,502	-0.02%
2022/09/05	1	27.60	0	0.00	27.55	1	22,607	0.00%
2022/09/01	55	27.66	1	28.10	27.65	54	22,680	0.24%
2022/08/29	1	27.70	0	0.00	27.70	1	22,262	0.00%
2022/08/25	1.2	28.00	0	0.00	27.80	1.2	22,389	0.01%
2022/08/24	2.1	27.75	0	0.00	27.65	2.1	22,660	0.01%
2022/08/23	6	27.58	0	0.00	27.55	6	23,486	0.03%
2022/08/22	1	27.80	0	0.00	27.80	1	23,625	0.00%
2022/08/19	5	28.03	0	0.00	28.05	5	23,772	0.02%
2022/08/18	7	28.11	0	0.00	28.05	7	24,571	0.03%
2022/08/17	3	28.17	0	0.00	28.25	3	24,592	0.01%
2022/08/16	1.8	28.26	10	28.20	28.30	-8.2	24,579	-0.03%
2022/08/11	2	28.40	0	0.00	28.50	2	25,489	0.01%
2022/08/10	2	28.18	10	28.20	28.15	-8	25,919	-0.03%
2022/08/09	1	28.00	2	27.70	28.10	-1	26,201	0.00%
2022/08/05	0	0.00	3	27.55	27.55	-3	26,864	-0.01%
2022/08/03	5	27.00	0	0.00	27.20	5	27,583	0.02%
2022/08/02	2	27.20	0	0.00	27.35	2	28,013	0.01%
2022/08/01	0	0.00	3	27.30	27.20	-3	28,162	-0.01%
2022/07/29	10	27.33	14	27.26	27.50	-4	28,435	-0.01%
2022/07/28	14	27.53	26	27.49	27.65	-12	28,289	-0.04%
2022/07/27	2	29.30	5	29.33	29.35	-3	28,025	-0.01%
2022/07/26	8	29.19	0	0.00	29.20	8	27,904	0.03%
2022/07/25	5	29.27	12	29.29	29.15	-7	27,790	-0.03%
2022/07/22	3	28.98	16	28.87	29.05	-13	27,909	-0.05%
2022/07/21	3	28.00	22.1	28.39	28.45	-19.1	27,922	-0.07%
2022/07/20	0.1	28.25	10	27.90	27.85	-9.9	27,933	-0.04%
2022/07/19	4	27.84	0	0.00	27.85	4	27,927	0.01%
2022/07/18	2	27.30	2	27.85	28.00	0	28,027	0.00%
2022/07/15	2	27.15	0	0.00	27.20	2	27,870	0.01%
2022/07/14	4	27.41	48.3	27.24	27.40	-44.3	27,967	-0.16%
2022/07/13	8	27.04	0	0.00	27.10	8	27,947	0.03%
2022/07/12	2	26.50	0	0.00	26.50	2	28,125	0.01%
2022/07/11	16	27.16	2.5	27.51	27.05	13.5	27,990	0.05%
2022/07/08	28	28.33	0	0.00	28.30	28	28,352	0.10%
2022/07/07	10	28.35	5	28.20	28.60	5	28,510	0.02%
2022/07/06	35	28.78	2	28.75	28.60	33	28,719	0.11%
2022/07/05	11	29.09	2	29.35	29.05	9	29,133	0.03%
2022/07/04	3	29.25	1	28.95	28.95	2	29,590	0.01%
2022/07/01	0	0.00	49	29.18	29.10	-49	30,456	-0.16%
2022/06/30	23	29.08	3	29.30	29.00	20	30,507	0.07%
2022/06/27	2	29.75	5	29.89	29.70	-3	30,904	-0.01%
2022/06/24	0	0.00	2	29.75	29.65	-2	31,025	-0.01%
2022/06/23	0	0.00	7	29.29	29.40	-7	31,097	-0.02%
2022/06/22	14	28.96	2	28.95	28.95	12	30,976	0.04%
2022/06/21	2	29.50	70	29.43	29.50	-68	30,840	-0.22%
2022/06/17	10	29.02	10	29.30	29.10	0	30,830	0.00%
2022/06/16	2	29.35	21	29.67	29.50	-19	30,482	-0.06%
2022/06/15	2	29.05	0.2	29.20	29.15	1.8	30,603	0.01%
2022/06/14	0	0.00	7	29.19	29.45	-7	30,745	-0.02%
2022/06/13	18	28.88	2	28.93	28.90	16	30,810	0.05%
2022/06/10	12	28.85	2	29.15	29.15	10	30,665	0.03%
2022/06/09	30	29.19	4	29.18	29.15	26	30,719	0.08%
2022/06/08	2	29.50	2	29.55	29.50	0	30,664	0.00%
2022/06/07	4	29.50	0	0.00	29.35	4	30,891	0.01%
2022/06/02	7	29.54	0	0.00	29.55	7	31,306	0.02%
2022/06/01	2	29.95	0	0.00	29.80	2	31,558	0.01%
2022/05/31	2	29.75	1	29.75	30.60	1	31,353	0.00%
2022/05/30	1	30.05	11	29.85	30.05	-10	30,566	-0.03%
2022/05/27	3	29.20	5	29.40	29.40	-2	30,477	-0.01%
2022/05/26	35	28.86	0	0.00	28.80	35	30,519	0.11%
2022/05/25	1	29.45	0	0.00	29.55	1	30,243	0.00%
2022/05/24	28	29.42	2	29.70	29.45	26	30,635	0.08%
2022/05/23	3	29.32	28	29.41	29.45	-25	30,589	-0.08%
2022/05/20	34	28.90	5	29.03	28.90	29	30,556	0.09%
2022/05/19	7	28.79	10	28.95	28.75	-3	30,358	-0.01%
2022/05/18	21	28.89	0	0.00	29.60	21	29,968	0.07%
2022/05/17	22.1	28.76	13	28.70	28.60	9.1	29,719	0.03%
2022/05/16	13.3	28.97	1	29.05	29.10	12.3	29,628	0.04%
2022/05/13	4	29.24	2	29.20	29.45	2	29,513	0.01%
2022/05/12	53.2	29.67	3	29.95	29.50	50.2	29,045	0.17%
2022/05/11	4	30.40	21	30.54	30.65	-17	28,676	-0.06%
2022/05/10	18	30.03	51	29.55	30.35	-33	28,560	-0.12%
2022/05/09	20	31.05	0	0.00	30.70	20	28,178	0.07%
2022/05/06	1	31.60	1	31.55	31.80	0	28,159	0.00%
2022/05/05	5	32.10	1.4	32.31	32.10	3.6	28,325	0.01%
2022/05/04	4.5	32.51	22.4	32.56	32.40	-17.9	28,119	-0.06%
2022/05/03	41	33.52	1	32.70	32.70	40	28,203	0.14%
2022/04/29	0	0.00	45	33.50	33.85	-45	27,989	-0.16%
2022/04/28	0	0.00	1	33.35	33.30	-1	27,975	0.00%
2022/04/27	1	32.80	12	33.03	33.20	-11	27,580	-0.04%
2022/04/26	0.5	33.45	2	33.40	33.45	-1.5	27,301	-0.01%
2022/04/25	39	32.56	10	32.40	32.45	29	26,959	0.11%
2022/04/22	0	0.00	10	32.85	33.00	-10	26,784	-0.04%
2022/04/20	52	31.96	0	0.00	32.50	52	26,892	0.19%
2022/04/19	154	32.31	45	32.48	32.15	109	26,908	0.41%	大買/鉅額交易
2022/04/18	162	32.07	2	32.30	32.20	160	26,963	0.59%	大買/鉅額交易
2022/04/15	2	33.55	2	33.50	33.30	0	26,415	0.00%
2022/04/14	16	34.18	335	33.93	33.35	-319	26,342	-1.21%	大賣/鉅額交易
2022/04/13	4	35.15	14	35.33	35.25	-10	25,645	-0.04%
2022/04/12	0	0.00	101.3	35.14	35.15	-101.3	25,441	-0.40%	大賣/鉅額交易
2022/04/11	32	35.14	3	35.08	35.35	29	25,024	0.12%
2022/04/08	1	34.70	9	34.74	34.85	-8	24,284	-0.03%
2022/04/07	4	34.30	55	34.13	33.75	-51	23,842	-0.21%
2022/04/06	26	33.45	5	33.60	34.05	21	22,977	0.09%
2022/04/01	24	33.08	28.1	32.80	33.00	-4.1	22,610	-0.02%
2022/03/31	62	33.05	12.9	33.09	33.05	49.1	22,363	0.22%
2022/03/30	0	0.00	75	32.84	32.85	-75	22,078	-0.34%
2022/03/29	33	32.10	44	32.12	32.30	-11	21,769	-0.05%
2022/03/28	3	31.95	28.1	31.70	32.10	-25.1	21,517	-0.12%
2022/03/25	1	31.75	0	0.00	31.80	1	21,349	0.00%
2022/03/24	39	31.67	10	31.75	31.80	29	21,255	0.14%
2022/03/23	4.1	31.56	49	31.55	31.70	-44.9	21,237	-0.21%
2022/03/22	27.4	31.30	4	31.21	31.40	23.4	20,979	0.11%
2022/03/21	28	31.25	27	31.10	31.15	1	20,700	0.00%
2022/03/18	8	31.01	47	31.25	31.05	-39	20,610	-0.19%
2022/03/17	32.2	31.20	16	31.20	30.90	16.2	20,246	0.08%
2022/03/16	1.5	30.47	0.3	30.50	30.50	1.2	19,838	0.01%
2022/03/15	3	29.95	0	0.00	30.10	3	19,599	0.02%
2022/03/11	7	29.89	0	0.00	29.95	7	19,522	0.04%
2022/03/10	1	29.80	22	29.71	29.90	-21	19,461	-0.11%
2022/03/09	3	28.90	0	0.00	28.80	3	19,237	0.02%
2022/03/08	4.3	29.14	9	28.98	28.95	-4.7	19,069	-0.02%
2022/03/07	16	29.08	22	29.18	29.20	-6	18,755	-0.03%
2022/03/03	3.3	29.95	20.1	29.90	29.95	-16.8	18,961	-0.09%
2022/03/01	1	29.80	2	29.30	29.80	-1	18,859	-0.01%
2022/02/25	15.1	29.26	26.8	29.17	29.45	-11.7	19,000	-0.06%
2022/02/24	7.1	29.51	0	0.00	29.60	7.1	18,467	0.04%
2022/02/23	2	29.95	0	0.00	30.00	2	18,052	0.01%
2022/02/22	14.2	29.93	11	29.98	30.00	3.2	18,132	0.02%
2022/02/21	5.1	30.10	20	30.15	30.20	-14.9	17,846	-0.08%
2022/02/18	0	0.00	5	30.15	30.35	-5	17,825	-0.03%
2022/02/17	2	30.60	1	30.40	30.50	1	17,913	0.01%
2022/02/16	0.1	30.60	17	30.49	30.65	-16.9	17,857	-0.09%
2022/02/14	0	0.00	9	30.24	30.35	-9	18,057	-0.05%
2022/02/11	2	30.15	15	30.25	30.40	-13	18,304	-0.07%
2022/02/10	1	30.15	25.3	30.18	30.30	-24.3	18,248	-0.13%
2022/02/09	0	0.00	14	30.22	30.35	-14	18,159	-0.08%
2022/02/08	32	30.08	14.4	30.00	30.10	17.6	17,802	0.10%
2022/02/07	5	29.65	15	29.66	29.95	-10	17,460	-0.06%
2022/01/25	5	28.45	0	0.00	28.85	5	16,852	0.03%
2022/01/24	6	28.42	5	28.40	28.85	1	16,611	0.01%
2022/01/21	5	28.70	0	0.00	28.85	5	16,652	0.03%
2022/01/20	4.1	28.87	10	28.95	28.95	-5.9	16,580	-0.04%
2022/01/19	5	29.05	0	0.00	29.00	5	16,539	0.03%
2022/01/18	3	29.20	25	29.31	29.20	-22	16,580	-0.13%
2022/01/17	0	0.00	24	29.13	29.20	-24	16,515	-0.15%
2022/01/14	7	29.74	2	29.38	29.50	5	16,375	0.03%
2022/01/13	0.1	29.75	0	0.00	29.90	0.1	16,353	0.00%
2022/01/12	4	29.35	4	29.38	29.40	0	16,038	0.00%
2022/01/11	2	29.05	17	29.21	29.30	-15	15,830	-0.09%
2022/01/10	5	28.88	1	28.95	28.95	4	15,589	0.03%
2022/01/07	10	28.90	37.1	28.95	28.95	-27.1	15,599	-0.17%
2022/01/06	10	28.50	1	28.40	28.55	9	15,267	0.06%
2022/01/05	0	0.00	12	28.16	28.20	-12	14,964	-0.08%
2021/12/30	2	28.05	20.4	28.05	28.05	-18.4	15,184	-0.12%
2021/12/29	0	0.00	2.1	28.00	28.05	-2.1	15,235	-0.01%
2021/12/28	21	27.95	0	0.00	28.00	21	15,216	0.14%
2021/12/27	0	0.00	0.9	27.95	27.95	-0.9	15,232	-0.01%
2021/12/23	0	0.00	3	27.90	27.90	-3	15,713	-0.02%
2021/12/22	0.1	27.90	0	0.00	27.90	0.1	15,935	0.00%
2021/12/21	0	0.00	1	27.85	27.95	-1	15,970	-0.01%
2021/12/20	1	27.75	3	27.80	27.80	-2	16,105	-0.01%
2021/12/15	0.5	27.75	0	0.00	27.70	0.5	16,649	0.00%
2021/12/14	3	27.70	0	0.00	27.75	3	17,018	0.02%
2021/12/09	2.6	27.91	9	27.93	28.00	-6.4	17,054	-0.04%
2021/12/08	0	0.00	10	28.00	28.00	-10	17,096	-0.06%
2021/12/07	2	27.75	1	27.95	28.00	1	17,150	0.01%
2021/12/06	0	0.00	3	27.88	27.90	-3	17,161	-0.02%
2021/12/03	1	27.75	1.7	27.80	27.85	-0.7	17,375	0.00%
2021/12/01	1	27.10	5	27.26	27.55	-4	17,536	-0.02%
2021/11/30	3	27.12	0	0.00	26.95	3	17,713	0.02%
2021/11/29	18	27.25	0	0.00	27.20	18	17,555	0.10%
2021/11/26	1.1	27.51	0	0.00	27.60	1.1	18,159	0.01%
2021/11/25	0	0.00	0	27.80	27.90	0	19,582	0.00%
2021/11/24	1	27.95	36	27.96	28.00	-35	20,638	-0.17%
2021/11/23	1	27.30	1	27.30	27.40	0	21,097	0.00%
2021/11/22	5	27.31	15	27.50	27.50	-10	21,440	-0.05%
2021/11/19	2	27.70	4	27.90	27.65	-2	21,606	-0.01%
2021/11/18	4	27.89	5	27.94	27.95	-1	22,181	0.00%
2021/11/17	0	0.00	3	27.90	27.95	-3	22,368	-0.01%
2021/11/16	0	0.00	15	27.87	27.90	-15	22,525	-0.07%
2021/11/15	0	0.00	3	27.85	27.95	-3	22,819	-0.01%
2021/11/12	2	27.60	0	0.00	27.60	2	22,868	0.01%
2021/11/11	3.4	27.64	15.4	27.60	27.75	-12.1	23,019	-0.05%
2021/11/10	0	0.00	20.6	27.40	27.35	-20.6	22,766	-0.09%
2021/11/09	1	26.85	0	0.00	27.00	1	22,490	0.00%
2021/11/08	7	26.82	10	26.90	26.90	-3	22,524	-0.01%
2021/11/04	0	0.00	2	26.75	26.70	-2	22,650	-0.01%
2021/11/02	0.1	26.70	0	0.00	26.70	0.1	22,957	0.00%
2021/10/29	3	26.40	0	26.60	26.55	3	23,108	0.01%
2021/10/28	3	26.67	0	0.00	26.60	3	22,959	0.01%
2021/10/27	1	26.70	10.4	26.70	26.75	-9.4	23,112	-0.04%
2021/10/26	0	0.00	42.4	26.60	26.65	-42.4	23,197	-0.18%
2021/10/25	1	26.35	0	0.00	26.35	1	23,185	0.00%
2021/10/22	8.1	26.44	0	0.00	26.45	8.1	23,368	0.03%
2021/10/21	0	0.00	5	26.50	26.50	-5	23,477	-0.02%
2021/10/19	2	26.23	2	26.20	26.25	0	23,572	0.00%
2021/10/18	1	26.20	0	0.00	26.20	1	23,748	0.00%
2021/10/15	1.8	26.20	10	26.20	26.20	-8.2	23,849	-0.03%
2021/10/14	4	26.14	0	0.00	26.10	4	23,979	0.02%
2021/10/13	1	26.15	2	26.15	26.15	-1	24,116	0.00%
2021/10/12	21	26.00	4	26.00	26.15	17	24,346	0.07%
2021/10/08	3	26.10	1.2	26.15	26.00	1.8	24,156	0.01%
2021/10/07	1.1	26.20	87	26.29	26.25	-85.9	24,320	-0.35%
2021/10/06	0	0.00	1	25.90	26.05	-1	24,491	0.00%
2021/10/05	44	25.89	0	0.00	25.90	44	24,529	0.18%
2021/10/04	0	0.00	4	26.00	26.00	-4	24,580	-0.02%
2021/10/01	27.2	26.06	0.4	26.20	26.10	26.8	24,614	0.11%
2021/09/30	1.3	26.25	0	0.00	26.30	1.3	24,461	0.01%
2021/09/29	1	26.25	0	0.00	26.35	1	24,349	0.00%
2021/09/28	7	26.34	1	26.50	26.40	6	24,262	0.02%
2021/09/27	1	26.35	0	0.00	26.40	1	24,322	0.00%
2021/09/24	3	26.35	3	26.35	26.30	0	24,287	0.00%
2021/09/23	2.3	26.23	0	0.00	26.25	2.3	24,375	0.01%
2021/09/22	41	25.87	0	0.00	25.90	41	24,477	0.17%
2021/09/17	2.1	26.28	10	26.32	26.25	-7.9	24,030	-0.03%
2021/09/15	0	0.00	11	26.30	26.30	-11	23,745	-0.05%
2021/09/14	4	26.35	6	26.30	26.35	-2	23,843	-0.01%
2021/09/13	0	0.00	19.5	26.27	26.30	-19.5	23,811	-0.08%
2021/09/10	0	0.00	5	26.20	26.30	-5	23,932	-0.02%
2021/09/09	1	26.25	5	26.15	26.25	-4	24,207	-0.02%
2021/09/08	0	0.00	3	26.20	26.25	-3	24,179	-0.01%
2021/09/06	0	0.00	3	26.15	26.25	-3	23,993	-0.01%
2021/09/03	2	26.30	1	26.35	26.30	1	23,818	0.00%
2021/09/02	5	26.20	12	26.04	26.25	-7	23,598	-0.03%
2021/09/01	15	26.14	11	26.05	26.05	4	23,230	0.02%
2021/08/31	7.6	26.10	51	26.17	26.60	-43.4	22,507	-0.19%
2021/08/30	33	27.81	36	27.79	27.85	-3	20,942	-0.01%
2021/08/27	21	27.41	1	27.65	27.70	20	19,846	0.10%
2021/08/26	0	0.00	11	27.40	27.40	-11	19,041	-0.06%
2021/08/25	5	27.35	4	27.30	27.35	1	18,798	0.01%
2021/08/24	4	27.20	0	0.00	27.30	4	18,566	0.02%
2021/08/23	14	26.87	0	0.00	26.90	14	17,996	0.08%
2021/08/20	1	26.80	0	0.00	26.85	1	17,928	0.01%
2021/08/19	4.1	26.85	0	0.00	26.95	4.1	18,302	0.02%
2021/08/18	5	26.95	0	0.00	27.00	5	17,916	0.03%
2021/08/17	5	26.71	2	26.95	26.95	3	17,749	0.02%
2021/08/13	1	26.85	0	0.00	26.95	1	17,345	0.01%
2021/08/12	0	0.00	1	27.00	27.00	-1	17,308	-0.01%
2021/08/11	0	0.00	1	26.95	27.00	-1	17,244	-0.01%
2021/08/10	0	0.00	2	26.98	27.00	-2	17,443	-0.01%
2021/08/09	5	26.75	1	26.90	26.90	4	18,082	0.02%
2021/08/02	0	0.00	1	26.80	26.90	-1	20,712	0.00%
2021/07/28	2	26.40	1	26.40	26.50	1	20,655	0.00%
2021/07/27	3	26.50	0	0.00	26.50	3	21,197	0.01%
2021/07/23	6	26.51	5	26.58	26.60	1	21,524	0.00%
2021/07/22	1	26.40	6	26.40	26.45	-5	21,421	-0.02%
2021/07/21	6	26.35	0	0.00	26.35	6	21,320	0.03%
2021/07/20	1	26.40	5	26.43	26.40	-4	21,381	-0.02%
2021/07/19	40	26.40	13	26.30	26.40	27	21,433	0.13%
2021/07/16	13	26.31	20	26.31	26.50	-7	21,724	-0.03%
2021/07/15	0	0.00	1	26.40	26.35	-1	21,674	0.00%
2021/07/14	0	0.00	15	26.27	26.30	-15	21,797	-0.07%
2021/07/13	1.2	26.21	1	26.30	26.25	0.2	21,942	0.00%
2021/07/12	8	26.25	0	0.00	26.25	8	22,083	0.04%
2021/07/09	5	26.05	2	26.10	26.20	3	22,478	0.01%
2021/07/08	21	26.11	0	0.00	26.20	21	22,743	0.09%
2021/07/07	10	26.15	2	26.15	26.15	8	22,891	0.03%
2021/07/05	2	26.05	0	0.00	26.05	2	23,161	0.01%
2021/07/02	0	0.00	5	25.95	26.00	-5	23,201	-0.02%
2021/07/01	16	26.05	3	26.20	26.00	13	23,204	0.06%
2021/06/30	1	26.20	2	26.25	26.30	-1	23,240	0.00%
2021/06/29	2	26.10	33	26.10	26.15	-31	23,187	-0.13%
2021/06/28	0.1	26.20	0	0.00	26.25	0.1	23,308	0.00%
2021/06/25	0	0.00	8	26.06	26.15	-8	23,499	-0.03%
2021/06/24	0.2	25.95	5	25.93	25.95	-4.8	23,579	-0.02%
2021/06/23	0	0.00	8	25.75	25.90	-8	23,683	-0.03%
2021/06/22	21	25.45	0	0.00	25.40	21	23,735	0.09%
2021/06/21	0	0.00	2	25.50	25.45	-2	23,739	-0.01%
2021/06/18	5	25.54	9	25.55	25.50	-4	23,754	-0.02%
2021/06/17	0.3	25.65	15	25.65	25.65	-14.7	23,584	-0.06%
2021/06/16	1	25.70	0	0.00	25.60	1	23,962	0.00%
2021/06/15	60	25.70	3	25.70	25.75	57	23,927	0.24%
2021/06/11	20	25.75	2	25.80	25.80	18	24,103	0.07%
2021/06/10	72	25.75	3	25.77	25.85	69	24,358	0.28%
2021/06/08	0	0.00	3	25.78	25.95	-3	24,734	-0.01%
2021/06/04	0.5	25.95	0.1	25.95	25.95	0.4	25,575	0.00%
2021/06/03	0	0.00	35.2	25.95	25.95	-35.2	26,131	-0.13%
2021/06/02	4	25.95	20	25.95	26.00	-16	26,310	-0.06%
2021/06/01	35	25.65	7.2	25.64	25.90	27.8	26,357	0.11%
2021/05/31	0	0.00	2	25.60	25.55	-2	26,612	-0.01%
2021/05/28	16	25.37	0	0.00	25.40	16	26,718	0.06%
2021/05/27	2	25.45	5	25.45	25.30	-3	26,841	-0.01%
2021/05/26	5	25.45	31	25.46	25.55	-26	27,010	-0.10%
2021/05/25	12.8	25.45	1	25.40	25.40	11.8	27,379	0.04%
2021/05/24	0	0.00	4	25.20	25.25	-4	27,482	-0.01%
2021/05/21	3	25.35	10	25.35	25.45	-7	27,796	-0.03%
2021/05/20	5.4	25.22	2	25.30	25.25	3.4	27,902	0.01%
2021/05/19	11	25.55	5	25.60	25.40	6	27,954	0.02%
2021/05/18	42	25.54	17	25.50	25.60	25	28,091	0.09%
2021/05/17	15	24.92	47	24.87	24.95	-32	28,481	-0.11%
2021/05/14	47	25.53	13	25.46	25.55	34	27,862	0.12%
2021/05/13	4	25.36	114.3	25.29	25.35	-110.3	27,860	-0.40%	大賣/鉅額交易
2021/05/12	67.4	25.46	127	25.33	25.40	-59.7	27,438	-0.22%	大賣/
2021/05/11	3.7	26.51	17	26.56	26.25	-13.3	26,033	-0.05%
2021/05/10	5	26.69	0	0.00	26.80	5	25,839	0.02%
2021/05/07	4	26.63	14	26.65	26.65	-10	26,540	-0.04%
2021/05/06	0	0.00	7	26.48	26.60	-7	26,979	-0.03%
2021/05/05	36.8	26.13	0	0.00	26.30	36.8	27,096	0.14%
2021/05/04	34.1	26.10	0	0.00	26.25	34.1	27,266	0.13%
2021/05/03	25	26.65	46	26.61	26.60	-21	26,904	-0.08%
2021/04/29	7	26.81	3	26.90	26.95	4	27,035	0.01%
2021/04/28	2	26.88	13	26.87	26.95	-11	27,148	-0.04%
2021/04/27	10	26.92	50.1	27.00	27.00	-40.1	27,701	-0.14%
2021/04/26	5	26.80	1	26.95	27.00	4	27,763	0.01%
2021/04/23	19	26.65	1	26.60	26.80	18	27,879	0.06%
2021/04/22	7	26.87	21	26.90	26.85	-14	27,868	-0.05%
2021/04/21	1	27.05	11	27.05	27.00	-10	27,647	-0.04%
2021/04/20	9	27.12	7	27.14	27.20	2	27,540	0.01%
2021/04/19	39	27.08	10	26.95	27.25	29	27,496	0.11%
2021/04/15	0	0.00	6	26.85	26.90	-6	27,286	-0.02%
2021/04/14	1.8	26.30	9	26.28	26.35	-7.2	26,924	-0.03%
2021/04/13	15	26.25	13	26.20	26.25	2	26,728	0.01%
2021/04/12	9.8	26.11	0	0.00	26.20	9.8	26,557	0.04%
2021/04/09	0	0.00	45	26.19	26.15	-45	26,466	-0.17%
2021/04/08	3.5	26.15	0	0.00	26.20	3.5	26,487	0.01%
2021/04/07	0	0.00	1	26.15	26.15	-1	26,720	0.00%
2021/04/06	0	0.00	26	26.10	26.10	-26	26,731	-0.10%
2021/04/01	13.5	26.07	0	0.00	26.10	13.5	26,703	0.05%
2021/03/31	3	26.12	0	0.00	26.10	3	26,666	0.01%
2021/03/30	35	26.13	0	0.00	26.20	35	26,416	0.13%
2021/03/29	30	26.23	17.2	26.23	26.20	12.8	26,210	0.05%
2021/03/26	8	26.15	0	0.00	26.20	8	26,057	0.03%
2021/03/25	0	0.00	30	26.05	26.05	-30	25,970	-0.12%
2021/03/24	0	0.00	5	25.95	26.00	-5	25,933	-0.02%
2021/03/23	1	26.05	1	26.00	25.90	0	26,008	0.00%
2021/03/22	22	25.90	0	0.00	25.95	22	25,951	0.08%
2021/03/19	23	25.93	20	25.91	26.05	3	26,046	0.01%
2021/03/18	2	26.13	10	26.05	26.10	-8	25,737	-0.03%
2021/03/17	12	26.19	27	26.11	26.00	-15	25,731	-0.06%
2021/03/16	2	26.10	1	26.20	26.20	1	25,656	0.00%
2021/03/15	20	26.00	19	26.06	26.10	1	25,622	0.00%
2021/03/12	2	25.93	16	25.81	25.95	-14	25,843	-0.05%
2021/03/11	6	26.01	17	26.08	25.90	-11	25,925	-0.04%
2021/03/10	0.3	26.00	40	26.05	26.00	-39.7	25,775	-0.15%
2021/03/09	40.4	25.49	11	25.56	25.70	29.4	25,339	0.12%
2021/03/08	15	25.40	17	25.21	25.15	-2	25,064	-0.01%
2021/03/05	2.6	25.02	0	0.00	25.05	2.6	25,058	0.01%
2021/03/04	64	25.05	5	25.00	25.10	59	25,593	0.23%
2021/03/03	4	25.25	25	25.25	25.25	-21	25,461	-0.08%
2021/03/02	1	25.30	0	0.00	25.15	1	25,283	0.00%
2021/02/26	16	25.27	0	0.00	25.25	16	25,295	0.06%
2021/02/25	26	25.51	15	25.58	25.75	11	24,685	0.04%
2021/02/24	2	25.33	5	25.45	25.35	-3	24,484	-0.01%
2021/02/23	50	25.15	10	25.07	25.25	40	24,729	0.16%
2021/02/22	8	24.86	6	24.94	24.85	2	24,809	0.01%
2021/02/19	6	24.75	40	24.77	24.90	-34	25,091	-0.14%
2021/02/18	0	0.00	1	24.95	24.90	-1	25,108	0.00%
2021/02/17	11	24.68	33	24.77	24.70	-22	25,169	-0.09%
2021/02/05	15.4	24.00	0	0.00	24.10	15.4	24,668	0.06%
2021/02/04	2	24.00	5	24.10	24.00	-3	24,738	-0.01%
2021/02/03	38	24.04	15	24.02	23.95	23	25,528	0.09%
2021/02/02	2	23.95	0	0.00	24.10	2	25,657	0.01%
2021/02/01	28	23.90	1	23.85	23.90	27	25,792	0.10%
2021/01/29	13	23.83	0	0.00	23.60	13	25,749	0.05%
2021/01/28	17	24.04	32	24.05	24.00	-15	24,919	-0.06%
2021/01/27	55	24.28	0	0.00	24.20	55	24,495	0.22%
2021/01/26	26	24.15	3	24.20	24.10	23	24,330	0.09%
2021/01/25	11.2	24.19	73.2	24.18	24.25	-62	24,011	-0.26%
2021/01/22	34	24.34	3	24.35	24.30	31	24,061	0.13%
2021/01/21	5	24.58	0	0.00	24.50	5	23,998	0.02%
2021/01/20	4.2	24.68	0	0.00	24.55	4.2	23,734	0.02%
2021/01/19	3	24.87	2	24.90	24.90	1	23,204	0.00%
2021/01/18	71	24.90	0	0.00	24.90	71	23,246	0.31%
2021/01/15	2	25.05	13.5	25.12	25.00	-11.5	23,093	-0.05%
2021/01/14	10	25.15	0	0.00	25.20	10	23,056	0.04%
2021/01/11	5	25.50	0	0.00	25.50	5	23,462	0.02%
2021/01/08	1	25.40	5	25.22	25.50	-4	23,573	-0.02%
2021/01/07	11	25.20	0	0.00	25.20	11	23,465	0.05%
2021/01/06	17.2	25.18	33.2	25.17	25.20	-16	23,392	-0.07%
2021/01/05	15.2	25.28	15	25.29	25.30	0.2	23,250	0.00%
2021/01/04	7	25.36	24	25.35	25.35	-17	23,389	-0.07%
2020/12/31	10	25.45	4	25.45	25.55	6	23,478	0.03%
2020/12/30	5	25.48	19	25.39	25.70	-14	23,358	-0.06%
2020/12/28	1	24.90	0	0.00	24.95	1	23,218	0.00%
2020/12/25	2	25.00	3	24.98	25.00	-1	23,198	0.00%
2020/12/24	10	24.95	0	0.00	24.95	10	23,221	0.04%
2020/12/23	3	25.00	1	25.05	24.95	2	23,360	0.01%
2020/12/22	10	25.00	0	0.00	25.00	10	23,614	0.04%
2020/12/18	7	25.24	0	0.00	25.15	7	24,630	0.03%
2020/12/16	0	0.00	8.4	25.14	25.25	-8.4	25,276	-0.03%
2020/12/15	9	24.92	0	0.00	24.85	9	25,416	0.04%
2020/12/14	2	25.00	9	25.02	25.00	-7	25,176	-0.03%
2020/12/11	23	25.10	17	25.09	25.10	6	25,001	0.02%
2020/12/10	10	25.10	82.1	25.10	25.00	-72.1	24,867	-0.29%
2020/12/09	1	25.10	25.1	25.01	25.10	-24.1	24,773	-0.10%
2020/12/08	3	24.93	12	24.96	25.05	-9	24,550	-0.04%
2020/12/07	1	25.20	4	25.25	25.15	-3	24,111	-0.01%
2020/12/04	0	0.00	8.5	25.35	25.40	-8.5	24,198	-0.04%
2020/12/03	6.1	25.28	0	0.00	25.25	6.1	24,136	0.03%
2020/12/02	16.2	25.15	0	0.00	25.30	16.2	24,269	0.07%
2020/12/01	16.6	25.17	5	25.20	25.30	11.6	24,275	0.05%
2020/11/30	7	25.40	0	0.00	25.15	7	24,224	0.03%
2020/11/27	1	25.40	0	0.00	25.45	1	24,017	0.00%
2020/11/26	21	25.45	0	0.00	25.55	21	24,056	0.09%
2020/11/25	10.3	25.50	0	0.00	25.40	10.3	24,236	0.04%
2020/11/24	0	0.00	5	25.70	25.75	-5	24,014	-0.02%
2020/11/23	13	25.60	0	0.00	25.60	13	23,973	0.05%
2020/11/20	14.2	25.34	0	0.00	25.35	14.2	23,919	0.06%
2020/11/19	27	25.54	37.2	25.47	25.65	-10.2	23,463	-0.04%
2020/11/18	38	25.95	0	0.00	25.85	38	23,071	0.16%
2020/11/17	14.4	25.99	0.1	26.10	26.10	14.4	22,736	0.06%
2020/11/16	4	26.05	0	26.20	26.15	4	23,108	0.02%
2020/11/13	1	25.95	18	26.00	26.10	-17	23,188	-0.07%
2020/11/12	6	26.07	0	0.00	26.15	6	23,264	0.03%
2020/11/11	31	26.32	53	26.37	26.50	-22	23,204	-0.09%
2020/11/10	6	25.70	3	25.83	25.80	3	22,260	0.01%
2020/11/09	18	25.33	2.1	25.40	25.45	15.9	21,970	0.07%
2020/11/06	8	25.13	40	25.20	25.30	-32	21,709	-0.15%
2020/11/05	0	0.00	5	25.03	25.05	-5	21,637	-0.02%
2020/11/04	3.2	24.93	0.6	24.95	24.85	2.5	21,638	0.01%
2020/11/03	1	24.70	8	24.76	24.90	-7	21,556	-0.03%
2020/11/02	0	0.00	0.1	24.35	24.60	-0.1	21,661	0.00%
2020/10/30	22	24.31	6	24.29	24.30	16	21,827	0.07%
2020/10/29	9	24.43	0	0.00	24.35	9	21,638	0.04%
2020/10/28	17	24.69	5	24.75	24.70	12	21,705	0.06%
2020/10/27	28	24.75	0	0.00	24.75	28	21,812	0.13%
2020/10/23	10	24.70	0	0.00	24.75	10	22,506	0.04%
2020/10/22	11	24.60	2.9	24.70	24.80	8.1	25,008	0.03%
2020/10/21	1	24.55	0	0.00	24.50	1	26,046	0.00%
2020/10/19	6	24.83	2.6	24.90	24.75	3.4	26,540	0.01%
2020/10/16	5	24.91	10.6	24.99	24.90	-5.6	26,756	-0.02%
2020/10/15	20	24.97	5	25.15	25.05	15	26,830	0.06%
2020/10/14	4.4	25.15	26	25.19	25.15	-21.6	26,846	-0.08%
2020/10/13	13.4	25.15	0	0.00	25.15	13.4	27,029	0.05%
2020/10/12	14.2	25.23	17	25.21	25.35	-2.8	27,217	-0.01%
2020/10/08	5	25.36	4	25.38	25.35	1	27,219	0.00%
2020/10/07	3.6	25.67	5	25.60	25.60	-1.4	27,207	-0.01%
2020/10/06	5	25.70	3.6	25.68	25.75	1.4	27,617	0.01%
2020/10/05	16	25.46	1	25.65	25.45	15	27,813	0.05%
2020/09/30	6.2	25.62	0	0.00	25.60	6.2	27,790	0.02%
2020/09/29	17	25.80	27.1	25.82	25.80	-10.1	27,958	-0.04%
2020/09/28	23	25.76	4	25.79	25.90	19	28,192	0.07%
2020/09/25	12	25.40	5	25.45	25.30	7	28,384	0.02%
2020/09/24	19	25.02	0	0.00	24.90	19	28,287	0.07%
2020/09/23	11	25.55	25	25.50	25.55	-14	27,546	-0.05%
2020/09/22	36.3	25.69	0	0.00	25.60	36.3	27,331	0.13%
2020/09/21	17	26.14	7.7	26.15	26.05	9.3	27,043	0.03%
2020/09/18	14	26.52	0	0.00	26.40	14	26,918	0.05%
2020/09/17	15	26.54	0	0.00	26.60	15	26,755	0.06%
2020/09/16	0	0.00	6	26.62	26.70	-6	26,831	-0.02%
2020/09/15	10	26.55	3	26.55	26.60	7	26,935	0.03%
2020/09/14	1	26.55	13	26.58	26.60	-12	27,256	-0.04%
2020/09/11	5	26.60	4	26.60	26.70	1	27,304	0.00%
2020/09/10	0	0.00	15	26.61	26.70	-15	27,557	-0.05%
2020/09/09	10	26.36	0	0.00	26.60	10	27,873	0.04%
2020/09/08	33.4	26.58	0	0.00	26.60	33.4	27,947	0.12%
2020/09/07	21.2	26.64	0	0.00	26.70	21.2	28,718	0.07%
2020/09/04	21.6	26.74	0	0.00	26.65	21.6	29,062	0.07%
2020/09/03	4	26.80	8	26.84	26.85	-4	29,103	-0.01%
2020/09/02	16.4	26.91	0	0.00	26.90	16.4	29,261	0.06%
2020/09/01	0.2	27.25	1	27.10	27.20	-0.8	29,059	0.00%
2020/08/31	0.2	27.25	0.2	27.25	27.20	0	29,157	0.00%
2020/08/28	6	27.10	2	27.20	27.20	4	29,474	0.01%
2020/08/27	1	27.25	5	27.35	27.20	-4	29,939	-0.01%
2020/08/26	52	27.35	0	0.00	27.35	52	30,396	0.17%
2020/08/25	0	0.00	1	27.40	27.25	-1	30,506	0.00%
2020/08/24	16	27.18	16	27.16	27.05	0	31,756	0.00%
2020/08/21	0	0.00	6	27.42	27.40	-6	32,195	-0.02%
2020/08/20	31	27.07	20	26.98	27.05	11	32,276	0.03%
2020/08/19	7	27.73	21	27.77	27.55	-14	32,031	-0.04%
2020/08/18	0	0.00	11	27.30	27.50	-11	31,835	-0.03%
2020/08/17	0	0.00	18	27.00	27.10	-18	32,140	-0.06%
2020/08/14	1.2	26.89	1	27.10	26.95	0.2	32,209	0.00%
2020/08/13	18	26.95	3	26.98	27.00	15	32,374	0.05%
2020/08/12	5	26.85	2	26.80	26.85	3	32,598	0.01%
2020/08/11	4.4	26.90	16	26.95	26.85	-11.6	32,816	-0.04%
2020/08/10	3.1	26.88	0	0.00	26.85	3.1	32,858	0.01%
2020/08/07	3.2	26.98	0	0.00	26.90	3.2	32,913	0.01%
2020/08/06	10	27.00	6	26.90	27.00	4	33,007	0.01%
2020/08/05	3	26.95	0	0.00	26.90	3	33,092	0.01%
2020/08/04	6	26.98	6	27.12	27.10	0	33,189	0.00%
2020/08/03	3	26.88	5	26.85	26.80	-2	33,177	-0.01%
2020/07/31	15	27.13	11	27.21	27.10	4	32,897	0.01%
2020/07/30	3	27.10	25	27.11	27.25	-22	32,868	-0.07%
2020/07/29	17.4	27.43	8	27.48	27.20	9.4	32,705	0.03%
2020/07/28	48.2	26.61	49	26.73	26.95	-0.8	32,413	0.00%
2020/07/27	54	28.91	20	28.95	28.95	34	30,383	0.11%
2020/07/24	56	28.95	2	29.00	28.95	54	29,551	0.18%
2020/07/23	8	29.10	7	29.09	29.10	1	29,042	0.00%
2020/07/22	1	29.15	16	29.11	29.20	-15	28,988	-0.05%
2020/07/21	61	29.24	0	0.00	29.25	61	28,612	0.21%
2020/07/20	32	29.22	101	29.19	29.25	-69	28,624	-0.24%	大賣/
2020/07/17	38.3	29.16	2	29.12	29.15	36.3	28,770	0.13%
2020/07/16	37	28.97	18	28.90	28.95	19	29,162	0.07%
2020/07/14	3	28.90	2	28.90	28.80	1	29,484	0.00%
2020/07/13	9.9	28.78	11.1	28.60	28.80	-1.3	29,705	0.00%
2020/07/10	20	28.18	17	28.32	28.30	3	29,897	0.01%
2020/07/09	11	28.39	0	0.00	28.30	11	30,300	0.04%
2020/07/08	0.4	28.45	68	28.36	28.45	-67.7	30,544	-0.22%
2020/07/07	11	28.23	25	28.24	28.30	-14	30,728	-0.05%
2020/07/06	0.1	28.40	21	28.34	28.40	-20.9	31,080	-0.07%
2020/07/03	0.1	28.15	0	0.00	28.10	0.1	31,273	0.00%
2020/07/02	6.2	28.00	0	0.00	28.05	6.2	31,621	0.02%
2020/07/01	8	27.95	3	27.97	28.00	5	32,269	0.02%
2020/06/30	16.2	27.84	0	0.00	27.80	16.2	32,596	0.05%
2020/06/29	14.2	27.75	1	27.90	27.80	13.2	32,870	0.04%
2020/06/24	0.2	28.00	6	27.95	27.95	-5.8	33,276	-0.02%
2020/06/23	1.2	27.79	11	27.91	27.95	-9.8	34,143	-0.03%
2020/06/22	7	27.79	0.9	27.95	27.80	6.1	34,936	0.02%
2020/06/19	12.2	27.84	2	28.00	27.80	10.2	36,670	0.03%
2020/06/18	13.2	28.04	2	28.05	28.00	11.2	37,548	0.03%
2020/06/17	71.2	27.98	0	0.00	28.05	71.2	38,448	0.19%
2020/06/16	1	28.15	4	28.03	28.05	-3	41,134	-0.01%
2020/06/15	0.5	27.65	10	27.63	27.50	-9.5	44,287	-0.02%
2020/06/12	50.2	27.55	44	27.58	27.65	6.2	46,443	0.01%
2020/06/11	11.2	28.06	44	28.16	28.00	-32.8	48,087	-0.07%
2020/06/10	14	28.27	0	0.00	28.35	14	48,827	0.03%
2020/06/09	10.2	28.04	8	28.18	28.20	2.2	50,493	0.00%
2020/06/08	10	28.08	10	28.05	28.10	0	52,153	0.00%
2020/06/05	5	28.02	5	28.03	28.00	0	52,394	0.00%
2020/06/04	22	28.05	5	27.90	28.10	17	52,914	0.03%
2020/06/03	5	28.10	11	28.15	28.20	-6	53,442	-0.01%
2020/06/02	9	27.26	36	27.38	27.55	-27	53,144	-0.05%
2020/06/01	6	27.06	2	27.08	27.05	4	52,883	0.01%
2020/05/29	9	26.75	2	26.80	26.65	7	52,809	0.01%
2020/05/28	7.2	26.83	5	26.80	26.80	2.2	51,720	0.00%
2020/05/27	1	26.90	1	26.90	26.95	0	51,943	0.00%
2020/05/26	8	26.95	7	27.08	26.90	1	52,311	0.00%
2020/05/25	30	26.71	1	26.60	26.85	29	52,400	0.06%
2020/05/22	131.2	26.84	0	0.00	26.75	131.2	52,542	0.25%	大買/鉅額交易
2020/05/21	72	27.00	0	0.00	27.00	72	52,286	0.14%
2020/05/20	8.2	27.00	10	27.05	27.00	-1.8	52,172	0.00%
2020/05/19	0	0.00	2	27.00	26.90	-2	52,337	0.00%
2020/05/18	29	26.84	121	26.94	26.80	-92	52,591	-0.17%	大賣/
2020/05/15	0	0.00	72	26.88	26.95	-72	52,388	-0.14%
2020/05/14	3	26.93	0	0.00	26.90	3	52,322	0.01%
2020/05/13	0.1	27.20	13	27.02	27.15	-12.9	52,245	-0.02%
2020/05/12	6	26.90	0	0.00	26.85	6	52,304	0.01%
2020/05/11	0	0.00	26	27.10	27.05	-26	52,086	-0.05%
2020/05/08	8	26.89	1	26.85	26.85	7	51,777	0.01%
2020/05/07	2	26.90	5	26.85	26.80	-3	51,779	-0.01%
2020/05/06	6	26.72	1	26.85	26.85	5	51,838	0.01%
2020/05/05	10	26.90	9	27.04	26.85	1	51,890	0.00%
2020/05/04	3	26.80	3	26.85	26.80	0	52,065	0.00%
2020/04/30	9	27.16	47	27.18	27.30	-38	51,954	-0.07%
2020/04/29	5	26.65	25	26.77	26.75	-20	51,951	-0.04%
2020/04/28	50	26.35	1	26.45	26.40	49	52,197	0.09%
2020/04/27	0	0.00	3	26.00	26.20	-3	53,523	-0.01%
2020/04/24	0	0.00	8	25.71	25.70	-8	53,499	-0.01%
2020/04/23	12	25.35	13	25.67	25.50	-1	53,577	0.00%
2020/04/22	47	25.31	5	25.40	25.35	42	53,322	0.08%
2020/04/21	37	25.73	33	25.96	25.60	4	53,060	0.01%
2020/04/20	9	26.13	9	26.07	26.20	0	52,741	0.00%
2020/04/17	20	26.43	21	26.55	26.30	-1	52,728	0.00%
2020/04/16	25	26.21	1	26.50	26.40	24	52,423	0.05%
2020/04/15	110	26.55	60	26.54	26.65	50	52,003	0.10%	大買/
2020/04/14	109	26.01	29	25.79	26.05	80	51,453	0.16%	大買/
2020/04/13	28	25.42	17	25.70	25.50	11	50,789	0.02%
2020/04/10	7	25.81	15	25.84	25.85	-8	50,395	-0.02%
2020/04/09	27	25.37	28	25.46	25.50	-1	50,027	0.00%
2020/04/08	13	24.80	48	24.85	25.00	-35	49,387	-0.07%
2020/04/07	11	24.55	35	24.49	24.60	-24	48,829	-0.05%
2020/04/06	26.2	24.02	4	24.18	24.25	22.2	48,303	0.05%
2020/04/01	32	24.31	6	24.30	24.25	26	47,488	0.05%
2020/03/31	54	24.26	24	24.49	24.25	30	47,045	0.06%
2020/03/30	59	23.88	36	23.68	24.10	23	46,440	0.05%
2020/03/27	40	24.49	18	24.51	24.20	22	45,793	0.05%
2020/03/26	42	24.09	134	24.02	24.10	-92	44,854	-0.21%	大賣/
2020/03/25	16	23.98	43	24.19	24.20	-27	44,137	-0.06%
2020/03/24	38	22.51	39	22.78	22.55	-1	42,342	0.00%
2020/03/23	66	20.86	130	20.72	21.20	-64	41,251	-0.16%	大賣/
2020/03/20	111	21.24	40	21.28	22.00	71	40,385	0.18%	大買/
2020/03/19	129	20.07	26	20.09	20.00	103	37,521	0.27%	大買/鉅額交易
2020/03/18	97.2	22.77	30	22.78	22.20	67.3	34,172	0.20%
2020/03/17	123	23.88	45	23.81	23.55	78	31,722	0.25%	大買/
2020/03/16	61.4	25.43	107	25.79	25.20	-45.6	29,142	-0.16%	大賣/
2020/03/13	161	25.26	146	25.60	26.50	15	27,814	0.05%	大買/大賣/
2020/03/12	58	27.03	3	27.17	27.05	55	25,814	0.21%
2020/03/11	35	27.87	9	27.95	27.80	26	23,779	0.11%
2020/03/10	24	27.75	30	27.79	28.00	-6	23,290	-0.03%
2020/03/09	82	28.37	0	0.00	28.15	82	22,550	0.36%
2020/03/06	28	29.05	1	29.20	29.10	27	21,517	0.13%
2020/03/05	3	29.10	8	29.33	29.50	-5	21,338	-0.02%
2020/03/04	10	28.85	0	0.00	29.00	10	21,176	0.05%
2020/03/03	12	28.99	235	28.86	28.80	-223	20,984	-1.06%	大賣/鉅額交易
2020/03/02	119.3	28.65	1	28.75	28.65	118.3	20,932	0.57%	大買/鉅額交易
2020/02/27	85	29.21	7	29.03	29.05	78	20,703	0.38%
2020/02/26	170	29.37	5	29.35	29.30	165	20,238	0.82%	大買/鉅額交易
2020/02/25	11	29.50	295	29.17	29.55	-284	19,898	-1.43%	大賣/鉅額交易
2020/02/24	11	29.55	0	0.00	29.50	11	19,823	0.06%
2020/02/21	11	29.87	56	29.94	29.85	-45	19,619	-0.23%
2020/02/20	20	30.18	16	30.06	30.00	4	19,522	0.02%
2020/02/19	20	29.63	51.4	29.66	29.85	-31.4	19,144	-0.16%
2020/02/18	53	29.00	1	29.15	29.10	52	18,671	0.28%
2020/02/17	4	28.85	0	0.00	29.00	4	18,647	0.02%
2020/02/14	19	28.94	3.9	28.94	28.90	15.1	18,642	0.08%
2020/02/13	4	28.98	110	28.95	29.00	-106	18,620	-0.57%	大賣/鉅額交易
2020/02/12	51	28.80	0	0.00	28.75	51	18,683	0.27%
2020/02/11	5	28.76	1	28.70	28.75	4	18,687	0.02%
2020/02/10	0	0.00	47	28.60	28.70	-47	18,861	-0.25%
2020/02/07	10	28.70	2	28.75	28.70	8	18,737	0.04%
2020/02/06	46	29.05	30	29.07	29.10	16	18,665	0.09%
2020/02/05	10	28.67	3.5	28.86	28.85	6.5	18,499	0.04%
2020/02/04	0	0.00	30	28.43	28.65	-30	18,357	-0.16%
2020/02/03	45.9	27.59	4	27.35	28.05	41.9	18,545	0.23%
2020/01/31	48	28.21	28.5	28.39	28.10	19.5	18,420	0.11%
2020/01/30	107	28.25	68.8	28.37	28.10	38.2	17,785	0.21%	大買/
2020/01/20	36	29.30	35	29.30	29.30	1	16,237	0.01%
2020/01/17	21	28.90	1	28.80	29.00	20	15,991	0.13%
2020/01/16	53	28.70	9	28.68	28.85	44	15,868	0.28%
2020/01/15	50	28.65	0	28.70	28.60	50	15,794	0.32%
2020/01/14	5	28.80	3	28.85	28.65	2	15,721	0.01%
2020/01/13	1	28.45	15	28.42	28.55	-14	15,440	-0.09%
2020/01/10	0	0.00	48	28.15	28.10	-48	15,239	-0.31%
2020/01/09	10	27.90	0	0.00	27.90	10	15,069	0.07%
2020/01/08	0	0.00	0	27.80	27.70	0	15,230	0.00%
2020/01/07	4	27.74	3	27.82	27.80	1	15,216	0.01%
2020/01/06	1	27.85	0	0.00	27.80	1	15,294	0.01%
2020/01/03	0	0.00	1	27.90	28.00	-1	15,410	-0.01%
2020/01/02	0.5	27.95	0	0.00	27.95	0.5	15,482	0.00%
2019/12/30	2	27.95	0.3	28.00	28.00	1.8	15,516	0.01%
2019/12/26	1.1	27.85	3	27.85	27.85	-1.9	15,592	-0.01%
2019/12/25	0	0.00	1	27.95	27.90	-1	15,758	-0.01%
2019/12/24	9.3	27.90	0	0.00	27.90	9.3	15,911	0.06%
2019/12/23	25	27.84	60	27.79	27.90	-35	15,950	-0.22%
2019/12/20	0	0.00	1.1	27.75	27.75	-1.1	15,979	-0.01%
2019/12/18	3	27.65	0	0.00	27.85	3	15,907	0.02%
2019/12/16	19	27.65	3	27.55	27.60	16	16,049	0.10%
2019/12/13	0	0.00	13	27.55	27.55	-13	16,073	-0.08%
2019/12/12	0	0.00	5	27.46	27.40	-5	16,057	-0.03%
2019/12/11	1.5	27.40	6	27.30	27.30	-4.5	16,098	-0.03%
2019/12/09	4	27.20	5	27.25	27.25	-1	16,537	-0.01%
2019/12/05	2	27.15	5	27.39	27.15	-3	17,289	-0.02%
2019/12/04	1	27.20	0	0.00	27.25	1	17,203	0.01%
2019/12/03	22	27.35	4	27.35	27.35	18	17,190	0.10%
2019/12/02	7.4	27.14	0	0.00	27.25	7.4	17,201	0.04%
2019/11/29	6.2	27.05	0	0.00	27.05	6.2	17,281	0.04%
2019/11/28	40	27.20	1	27.15	27.15	39	17,242	0.23%
2019/11/27	6	27.15	1	27.35	27.30	5	17,356	0.03%
2019/11/26	1	27.25	0	0.00	27.20	1	17,278	0.01%
2019/11/25	2	27.23	0	0.00	27.15	2	16,797	0.01%
2019/11/22	3	27.25	0	0.00	27.30	3	16,888	0.02%
2019/11/21	8	27.24	0	0.00	27.35	8	16,943	0.05%
2019/11/20	8.2	27.45	31	27.45	27.55	-22.8	16,831	-0.14%
2019/11/19	0	0.00	2	27.55	27.65	-2	16,890	-0.01%
2019/11/18	1	27.40	5	27.45	27.50	-4	16,975	-0.02%
2019/11/15	0	0.00	1	27.35	27.25	-1	17,072	-0.01%
2019/11/14	11	27.09	0	0.00	27.05	11	17,235	0.06%
2019/11/13	15	27.21	0	0.00	27.15	15	17,353	0.09%
2019/11/12	5	27.28	2	27.25	27.25	3	17,339	0.02%
2019/11/11	5	27.39	2	27.30	27.30	3	17,327	0.02%
2019/11/08	2	27.70	0	0.00	27.60	2	17,195	0.01%
2019/11/07	8	27.61	0	0.00	27.60	8	17,273	0.05%
2019/11/06	1	27.85	0	0.00	27.95	1	17,197	0.01%
2019/11/05	0	0.00	32	27.85	27.90	-32	17,289	-0.19%
2019/11/04	0	0.00	6	27.63	27.75	-6	17,563	-0.03%
2019/11/01	11	27.32	0	0.00	27.50	11	17,925	0.06%
2019/10/31	3	27.85	5.2	27.88	27.55	-2.2	18,214	-0.01%
2019/10/30	13	26.95	17.2	27.43	27.40	-4.2	18,214	-0.02%
2019/10/29	2	26.85	35	26.86	26.90	-33	18,010	-0.18%
2019/10/28	0	0.00	2	26.75	26.80	-2	18,203	-0.01%
2019/10/25	0	0.00	10	26.65	26.70	-10	18,649	-0.05%
2019/10/23	0	0.00	15	26.44	26.35	-15	20,671	-0.07%
2019/10/22	0	0.00	7	26.51	26.55	-7	21,359	-0.03%
2019/10/21	0.6	26.40	4	26.25	26.30	-3.4	21,715	-0.02%
2019/10/18	11	26.35	0	0.00	26.40	11	22,047	0.05%
2019/10/17	25	26.40	0	0.00	26.35	25	22,112	0.11%
2019/10/16	22.4	26.47	20	26.50	26.40	2.4	22,101	0.01%
2019/10/15	3	26.25	33	26.28	26.40	-30	22,027	-0.14%
2019/10/14	12	26.28	0	0.00	26.30	12	22,065	0.05%
2019/10/09	14	26.19	0	0.00	26.25	14	22,129	0.06%
2019/10/08	0	0.00	13.1	26.58	26.30	-13.1	22,168	-0.06%
2019/10/07	17.5	26.27	0	0.00	26.25	17.5	22,494	0.08%
2019/10/04	5	26.20	6	26.25	26.15	-1	22,638	0.00%
2019/10/03	13	26.15	0	0.00	26.20	13	22,613	0.06%
2019/09/27	0	0.00	1.4	26.35	26.25	-1.4	22,506	-0.01%
2019/09/26	5	26.50	0	0.00	26.40	5	22,495	0.02%
2019/09/25	15.9	26.56	0	0.00	26.55	15.9	22,583	0.07%
2019/09/24	0	0.00	3	26.72	26.75	-3	22,930	-0.01%
2019/09/23	0	0.00	6.1	26.70	26.60	-6.1	23,043	-0.03%
2019/09/19	1	26.60	0	0.00	26.60	1	22,928	0.00%
2019/09/18	3	26.45	13	26.55	26.60	-10	22,929	-0.04%
2019/09/17	10	26.15	6	26.15	26.35	4	22,955	0.02%
2019/09/16	2	26.45	1	26.30	26.35	1	23,115	0.00%
2019/09/12	13	26.46	3	26.45	26.40	10	23,217	0.04%
2019/09/11	12.3	26.51	0	0.00	26.55	12.3	23,404	0.05%
2019/09/10	3.2	26.34	92.6	26.41	26.50	-89.4	23,314	-0.38%
2019/09/09	6.8	25.91	27	25.89	25.95	-20.2	23,108	-0.09%
2019/09/06	0	0.00	5	25.45	25.50	-5	23,148	-0.02%
2019/09/05	2	25.33	3	25.45	25.35	-1	23,710	0.00%
2019/09/04	1	25.30	4.1	25.30	25.30	-3.1	25,069	-0.01%
2019/09/03	3	25.70	13	25.56	25.50	-10	26,001	-0.04%
2019/09/02	0	0.00	25.1	25.47	25.40	-25.1	26,062	-0.10%
2019/08/30	0	0.00	4	25.14	25.25	-4	26,219	-0.02%
2019/08/29	6.7	24.94	5.3	24.97	24.95	1.4	26,212	0.01%
2019/08/27	11.4	24.93	0.1	25.00	24.90	11.2	26,610	0.04%
2019/08/26	16.6	24.75	12	24.88	24.75	4.6	26,731	0.02%
2019/08/23	11	24.80	10	25.00	24.95	1	27,028	0.00%
2019/08/22	55	24.92	0	0.00	24.85	55	27,080	0.20%
2019/08/21	44	25.04	0	0.00	25.00	44	27,472	0.16%
2019/08/20	1	25.40	14	25.42	25.25	-13	27,503	-0.05%
2019/08/19	7	25.21	11	25.35	25.40	-4	27,585	-0.01%
2019/08/16	8	24.89	0	0.00	25.10	8	27,509	0.03%
2019/08/15	21	24.90	0	0.00	24.95	21	27,574	0.08%
2019/08/14	12	25.08	1	25.10	25.05	11	28,148	0.04%
2019/08/13	2	25.00	14	25.15	24.95	-12	28,151	-0.04%
2019/08/12	15.4	25.30	2	25.25	25.15	13.4	28,133	0.05%
2019/08/08	0	0.00	8	25.28	25.25	-8	28,093	-0.03%
2019/08/07	15.4	24.96	0	0.00	24.95	15.4	28,051	0.05%
2019/08/06	12	24.98	10	24.89	25.00	2	28,144	0.01%
2019/08/05	50	24.98	4	24.90	25.00	46	27,843	0.17%
2019/08/02	33.4	25.23	10	25.25	25.25	23.4	27,540	0.08%
2019/08/01	31	25.68	2	25.80	25.60	29	27,284	0.11%
2019/07/31	15	25.73	10	25.90	26.00	5	26,895	0.02%
2019/07/30	3	25.67	0	0.00	25.65	3	26,736	0.01%
2019/07/29	16	25.85	18	25.85	25.85	-2	26,960	-0.01%
2019/07/26	32.6	26.14	3	26.05	26.15	29.6	26,721	0.11%
2019/07/25	219	26.34	227	26.58	26.30	-8	26,367	-0.03%	大買/大賣/
2019/07/24	25	28.18	1	28.25	28.10	24	24,865	0.10%
2019/07/23	15	27.93	0	0.00	28.10	15	24,492	0.06%
2019/07/22	0	0.00	1.2	27.95	27.95	-1.2	24,260	0.00%
2019/07/19	4	27.45	18	27.44	27.50	-14	23,851	-0.06%
2019/07/18	36	27.21	0	0.00	27.20	36	23,830	0.15%
2019/07/17	16	27.26	17.1	27.26	27.15	-1.1	23,844	0.00%
2019/07/16	17	27.44	5	27.38	27.35	12	23,729	0.05%
2019/07/15	2	27.45	6	27.41	27.50	-4	23,605	-0.02%
2019/07/12	15	27.30	2	27.35	27.35	13	23,437	0.06%
2019/07/11	0	0.00	25	26.95	27.20	-25	23,233	-0.11%
2019/07/10	1	26.45	4	26.50	26.50	-3	22,762	-0.01%
2019/07/05	10	26.45	7	26.49	26.45	3	23,175	0.01%
2019/07/04	4.1	26.35	12	26.40	26.40	-7.9	23,236	-0.03%
2019/07/03	0	0.00	1	26.00	26.10	-1	23,491	0.00%
2019/07/02	0.2	25.95	0	0.00	25.90	0.2	23,672	0.00%
2019/07/01	21	25.98	20	25.90	26.00	1	23,789	0.00%
2019/06/28	23	26.15	0	0.00	26.00	23	23,488	0.10%
2019/06/27	21	26.25	0	0.00	26.35	21	23,380	0.09%
2019/06/26	20.2	26.35	0	0.00	26.30	20.2	23,307	0.09%
2019/06/25	0	0.00	2	26.35	26.45	-2	23,461	-0.01%
2019/06/24	25	26.30	0	0.00	26.50	25	23,674	0.11%
2019/06/21	0.2	26.30	0	0.00	26.25	0.2	23,732	0.00%
2019/06/20	15	26.43	7	26.49	26.30	8	23,667	0.03%
2019/06/19	42	26.21	2	26.25	26.35	40	23,701	0.17%
2019/06/18	4	25.93	40	25.86	25.95	-36	23,540	-0.15%
2019/06/17	14	25.95	15	25.90	25.90	-1	23,709	0.00%
2019/06/14	12.9	25.85	2	25.95	25.90	10.9	23,776	0.05%
2019/06/13	27	25.54	6	25.56	25.55	21	24,075	0.09%
2019/06/12	92.2	25.53	112	25.39	25.80	-19.8	23,782	-0.08%	大賣/
2019/06/11	43.4	26.70	19	26.65	26.55	24.4	22,365	0.11%
2019/06/10	0	0.00	1	27.25	27.30	-1	21,359	0.00%
2019/06/06	0	0.00	2	27.15	27.40	-2	21,216	-0.01%
2019/06/05	1.1	27.35	0	0.00	27.25	1.1	21,017	0.01%
2019/06/04	3	27.18	12	27.16	27.40	-9	20,989	-0.04%
2019/06/03	19	27.07	111	27.06	27.20	-92	21,008	-0.44%	大賣/
2019/05/31	24	27.60	14	27.51	27.40	10	20,625	0.05%
2019/05/30	11	26.96	21	26.97	27.20	-10	20,292	-0.05%
2019/05/29	12	26.55	2	26.65	26.60	10	20,092	0.05%
2019/05/28	0	0.00	100	26.45	26.65	-100	20,048	-0.50%
2019/05/27	0	0.00	0	26.40	26.35	0	19,647	0.00%
2019/05/24	14	26.10	0.1	26.10	26.10	13.9	19,623	0.07%
2019/05/22	19	25.95	0	0.00	26.05	19	19,294	0.10%
2019/05/21	0	0.00	7.3	25.73	26.20	-7.3	19,193	-0.04%
2019/05/20	0	0.00	9	25.42	25.50	-9	18,601	-0.05%
2019/05/16	11	25.24	0	0.00	25.10	11	18,606	0.06%
2019/05/15	0	0.00	6.3	25.09	25.15	-6.3	18,588	-0.03%
2019/05/14	21	25.10	1	24.95	25.00	20	18,916	0.11%
2019/05/13	0	0.00	42	25.15	25.20	-42	18,807	-0.22%
2019/05/10	3	25.10	42	25.10	25.00	-39	18,849	-0.21%
2019/05/09	40	25.20	0	0.00	25.00	40	18,933	0.21%
2019/05/08	0.4	25.20	7	25.00	25.10	-6.6	18,851	-0.04%
2019/05/07	5	25.25	0	0.00	25.15	5	18,793	0.03%
2019/05/06	35	25.05	7	24.99	25.00	28	18,814	0.15%
2019/05/03	3	25.30	0	0.00	25.30	3	18,468	0.02%
2019/05/02	2	25.48	3.1	25.50	25.50	-1.1	18,253	-0.01%
2019/04/29	150	25.49	172	25.66	25.40	-22	18,211	-0.12%	大買/大賣/
2019/04/26	0	0.00	18.6	24.56	24.75	-18.6	17,998	-0.10%
2019/04/25	0	0.00	6	24.26	24.25	-6	17,956	-0.03%
2019/04/24	2	24.35	0	0.00	24.25	2	17,982	0.01%
2019/04/23	200	24.20	0	0.00	24.25	200	17,987	1.11%	大買/鉅額交易
2019/04/22	1	24.15	0	0.00	24.20	1	17,908	0.01%
2019/04/19	2	24.00	26	24.05	24.10	-24	18,069	-0.13%
2019/04/18	16	23.95	0	0.00	24.00	16	18,171	0.09%
2019/04/17	0	0.00	0.2	24.00	23.95	-0.2	18,505	0.00%
2019/04/15	1	23.75	5	23.85	24.00	-4	18,807	-0.02%
2019/04/12	20	23.79	6	23.74	23.85	14	18,693	0.07%
2019/04/11	29.4	23.86	6	23.85	23.90	23.4	18,397	0.13%
2019/04/10	0	0.00	5	23.96	24.00	-5	18,284	-0.03%
2019/04/09	0	0.00	5	23.85	24.00	-5	18,336	-0.03%
2019/04/08	12	24.03	1	24.05	23.95	11	18,029	0.06%
2019/04/03	40	23.90	0	0.00	24.00	40	17,704	0.23%
2019/04/02	10.1	23.88	0	0.00	24.00	10.1	17,400	0.06%
2019/04/01	18	23.86	6	23.84	23.85	12	17,289	0.07%
2019/03/29	0	0.00	15	23.65	23.75	-15	17,047	-0.09%
2019/03/28	11	23.40	0	0.00	23.60	11	16,965	0.06%
2019/03/27	0	0.00	15	23.46	23.45	-15	16,785	-0.09%
2019/03/26	1	23.45	0	0.00	23.55	1	16,543	0.01%
2019/03/25	6	23.40	5	23.50	23.45	1	16,759	0.01%
2019/03/22	12	23.45	6	23.48	23.60	6	16,503	0.04%
2019/03/21	22	23.25	0	0.00	23.35	22	16,257	0.14%
2019/03/20	21	23.23	0	0.00	23.30	21	16,136	0.13%
2019/03/19	0	0.00	2	23.25	23.30	-2	15,773	-0.01%
2019/03/18	5.1	23.07	5	22.98	23.10	0.1	15,502	0.00%
2019/03/15	0	0.00	1	22.50	22.50	-1	14,950	-0.01%
2019/03/13	2	22.35	0	0.00	22.40	2	15,168	0.01%
2019/03/12	0	0.00	3	22.35	22.40	-3	15,255	-0.02%
2019/03/11	0	0.00	1	22.20	22.10	-1	15,236	-0.01%
2019/03/08	4	22.10	10	22.10	22.10	-6	15,446	-0.04%
2019/03/07	1	22.30	24	22.33	22.20	-23	15,604	-0.15%
2019/03/06	0	0.00	5	22.20	22.20	-5	15,520	-0.03%
2019/03/05	0	0.00	25.9	22.14	22.15	-25.9	15,649	-0.17%
2019/03/04	10	22.05	0	0.00	22.15	10	15,772	0.06%
2019/02/27	1	21.95	0	0.00	22.10	1	15,696	0.01%
2019/02/26	20	22.00	20	22.03	22.00	0	15,641	0.00%
2019/02/25	0	0.00	15	21.92	22.00	-15	15,615	-0.10%
2019/02/21	0	0.00	10	21.70	21.80	-10	15,713	-0.06%
2019/02/20	0	0.00	0.1	21.85	21.80	-0.1	15,837	0.00%
2019/02/19	3	21.60	0	0.00	21.60	3	15,772	0.02%
2019/02/15	14.2	21.63	0.1	21.70	21.55	14.2	15,757	0.09%
2019/02/14	11	21.83	25	21.85	21.80	-14	15,741	-0.09%
2019/02/13	12	21.94	5	21.85	21.90	7	15,671	0.04%
2019/02/12	0	0.00	1	21.50	21.60	-1	15,307	-0.01%
2019/02/11	0	0.00	7	21.46	21.45	-7	15,363	-0.05%
2019/01/30	0	0.00	10	21.35	21.35	-10	15,373	-0.07%
2019/01/29	10	21.15	0	0.00	21.25	10	15,262	0.07%
2019/01/25	2	21.15	6	21.15	21.20	-4	15,427	-0.03%
2019/01/24	0	0.00	9	21.08	21.15	-9	15,386	-0.06%
2019/01/23	0	0.00	10	21.15	21.15	-10	15,689	-0.06%
2019/01/22	0	0.00	1	21.35	21.35	-1	15,855	-0.01%
2019/01/21	0	0.00	3	21.35	21.40	-3	16,139	-0.02%
2019/01/18	0	0.00	11	21.12	21.20	-11	16,342	-0.07%
2019/01/16	2	20.95	0	0.00	21.00	2	17,012	0.01%
2019/01/15	1	21.10	2	21.10	21.10	-1	17,393	-0.01%
2019/01/11	0	0.00	22	20.95	21.00	-22	17,687	-0.12%
2019/01/09	0	0.00	25	20.72	20.70	-25	17,810	-0.14%
2019/01/08	0	0.00	30	20.30	20.30	-30	17,839	-0.17%
2019/01/07	0	0.00	10	20.30	20.30	-10	18,123	-0.06%
2019/01/04	27	20.13	0	0.00	20.20	27	18,456	0.15%
2019/01/03	15	20.15	10	20.15	20.10	5	19,529	0.03%
2018/12/28	10.2	20.10	0	0.00	20.10	10.2	19,901	0.05%
2018/12/27	1	20.15	0	0.00	20.25	1	19,989	0.01%
2018/12/26	0	0.00	5	20.00	20.00	-5	20,202	-0.02%
2018/12/22	6	20.01	6	20.04	20.05	0	20,407	0.00%
2018/12/21	2	20.00	0	0.00	20.00	2	20,553	0.01%
2018/12/20	5	20.08	0	0.00	20.05	5	20,632	0.02%
2018/12/19	20	20.05	15	20.18	20.20	5	20,630	0.02%
2018/12/18	22	20.19	0	0.00	20.05	22	20,689	0.11%
2018/12/17	10	20.45	0	0.00	20.40	10	20,559	0.05%
2018/12/13	0	0.00	25	20.68	20.60	-25	20,707	-0.12%
2018/12/12	0	0.00	0.3	20.55	20.45	-0.3	20,676	0.00%
2018/12/11	32	20.20	0	0.00	20.20	32	20,699	0.15%
2018/12/10	37	20.27	0	0.00	20.20	37	20,823	0.18%
2018/12/07	3	20.43	0	0.00	20.35	3	20,881	0.01%
2018/12/06	2	20.50	0	0.00	20.45	2	20,842	0.01%
2018/12/05	12	20.68	0	0.00	20.65	12	20,622	0.06%
2018/12/04	1	20.90	0	0.00	20.90	1	20,671	0.00%
2018/11/30	5	20.74	0	0.00	20.80	5	21,058	0.02%
2018/11/29	0.4	20.70	2	20.80	20.65	-1.6	20,923	-0.01%
2018/11/27	2	20.65	0	0.00	20.70	2	20,751	0.01%
2018/11/23	5	20.78	0	0.00	20.75	5	20,746	0.02%
2018/11/22	10	20.85	0	0.00	20.85	10	20,940	0.05%
2018/11/21	4	20.83	0	0.00	20.95	4	20,971	0.02%
2018/11/20	9	21.03	5	21.00	21.00	4	20,952	0.02%
2018/11/19	3	21.15	20	21.30	21.15	-17	20,867	-0.08%
2018/11/16	1	21.20	0	0.00	21.30	1	20,940	0.00%
2018/11/15	5	20.95	6	21.24	21.25	-1	21,101	0.00%
2018/11/14	0	0.00	2	21.10	21.25	-2	21,141	-0.01%
2018/11/13	3	20.95	7	20.96	21.10	-4	21,146	-0.02%
2018/11/12	10	21.11	0	0.00	21.10	10	21,230	0.05%
2018/11/09	6	21.13	12	21.25	21.20	-6	21,388	-0.03%
2018/11/08	5	21.10	298	21.10	21.35	-293	21,427	-1.37%	大賣/鉅額交易
2018/11/07	165	21.00	3	21.10	21.10	162	21,259	0.76%	大買/鉅額交易
2018/11/06	30	20.75	23	20.81	20.95	7	21,331	0.03%
2018/11/05	145	20.70	5	20.90	20.90	140	21,271	0.66%	大買/鉅額交易
2018/11/02	4.3	20.67	23	20.77	20.95	-18.7	21,327	-0.09%
2018/11/01	16	20.33	0	0.00	20.35	16	21,475	0.07%
2018/10/31	27	20.44	26	20.00	20.50	1	21,654	0.00%
2018/10/30	13	19.74	0	0.00	19.85	13	21,381	0.06%
2018/10/29	38	19.78	4	19.75	19.60	34	21,457	0.16%
2018/10/26	12	20.02	0	0.00	19.85	12	21,237	0.06%
2018/10/25	47	19.95	17	19.83	19.95	30	20,989	0.14%
2018/10/24	37	20.27	53	20.17	20.40	-16	20,864	-0.08%
2018/10/23	3.5	20.63	52	20.65	20.55	-48.5	20,596	-0.24%
2018/10/22	5	21.03	43.5	20.96	20.90	-38.5	20,634	-0.19%
2018/10/19	7	21.07	13	21.11	21.20	-6	21,371	-0.03%
2018/10/17	32	21.32	0	0.00	21.30	32	22,288	0.14%
2018/10/16	11	21.20	10.1	21.38	21.25	0.9	22,707	0.00%
2018/10/15	2	21.40	0	0.00	21.50	2	22,810	0.01%
2018/10/12	9	21.16	8	21.66	21.75	1	22,725	0.00%
2018/10/11	55.1	21.73	112.6	21.63	21.60	-57.5	22,514	-0.26%	大賣/
2018/10/09	50	22.25	40	22.24	22.35	10	21,684	0.05%
2018/10/08	48	22.05	0	0.00	22.05	48	21,599	0.22%
2018/10/05	20.9	22.06	30	22.05	22.05	-9.1	21,648	-0.04%
2018/10/04	30	22.16	0	0.00	22.20	30	21,719	0.14%
2018/10/03	11	22.35	0	0.00	22.30	11	21,664	0.05%
2018/10/02	5	22.40	0	0.00	22.45	5	21,800	0.02%
2018/09/28	1.3	22.55	0	0.00	22.55	1.3	21,924	0.01%
2018/09/26	16	22.59	0.4	22.65	22.55	15.6	21,787	0.07%
2018/09/25	0	0.00	5	22.60	22.75	-5	21,931	-0.02%
2018/09/21	10	22.65	0	0.00	22.65	10	21,926	0.05%
2018/09/20	30.3	22.25	7	22.25	22.20	23.3	21,815	0.11%
2018/09/19	8	22.34	0	0.00	22.30	8	21,922	0.04%
2018/09/13	1	22.35	10	22.38	22.40	-9	23,321	-0.04%
2018/09/12	14	22.19	5	22.30	22.25	9	23,916	0.04%
2018/09/11	0	0.00	31	22.20	22.30	-31	24,111	-0.13%
2018/09/10	5.1	22.10	15	22.30	22.30	-9.9	24,379	-0.04%
2018/09/07	1.3	22.30	17	22.48	22.30	-15.7	24,644	-0.06%
2018/09/06	18	22.09	25	22.05	22.00	-7	24,498	-0.03%
2018/09/05	5	22.30	0	0.00	22.25	5	24,306	0.02%
2018/09/04	5.5	22.45	0	0.00	22.45	5.5	24,389	0.02%
2018/09/03	0.8	22.50	0	0.00	22.45	0.8	24,495	0.00%
2018/08/30	5.9	22.37	0	0.00	22.45	5.9	24,596	0.02%
2018/08/29	2	22.45	4	22.45	22.60	-2	24,861	-0.01%
2018/08/28	0	0.00	2	22.35	22.45	-2	24,888	-0.01%
2018/08/27	3.4	22.29	0	0.00	22.25	3.4	24,877	0.01%
2018/08/24	28	22.35	0	0.00	22.25	28	25,024	0.11%
2018/08/23	4	22.40	21	22.36	22.35	-17	26,130	-0.07%
2018/08/22	1	22.10	29	22.23	22.25	-28	26,468	-0.11%
2018/08/21	0	0.00	2	21.90	22.00	-2	26,256	-0.01%
2018/08/20	0	0.00	12	21.85	21.80	-12	26,210	-0.05%
2018/08/17	0	0.00	6	21.90	21.75	-6	26,200	-0.02%
2018/08/16	1	21.40	6.2	21.68	21.80	-5.2	26,087	-0.02%
2018/08/13	1	21.50	58	21.50	21.60	-57	26,031	-0.22%
2018/08/10	0	0.00	30	21.73	21.80	-30	25,809	-0.12%
2018/08/09	58	21.80	0	0.00	21.70	58	25,901	0.22%
2018/08/08	0	0.00	63	21.90	21.95	-63	25,510	-0.25%
2018/08/07	0	0.00	20	21.98	21.65	-20	25,626	-0.08%
2018/08/03	0	0.00	10	21.33	21.30	-10	25,721	-0.04%
2018/08/02	0	0.00	8	21.30	21.25	-8	25,593	-0.03%
2018/07/31	59	21.43	2	21.35	21.35	57	25,618	0.22%
2018/07/30	0	0.00	2	21.00	21.00	-2	25,488	-0.01%
2018/07/27	5.3	20.91	19	21.05	20.95	-13.7	25,593	-0.05%
2018/07/26	34	20.93	59	21.05	21.10	-25	25,359	-0.10%
2018/07/25	7	22.40	62.1	22.44	22.45	-55.1	24,594	-0.22%
2018/07/24	13	22.37	0	0.00	22.35	13	24,225	0.05%
2018/07/23	3	22.10	6.2	22.07	22.20	-3.2	23,943	-0.01%
2018/07/20	10	21.90	5	21.90	21.90	5	23,817	0.02%
2018/07/19	39	21.76	0	0.00	21.80	39	23,401	0.17%
2018/07/18	0	0.00	35	21.75	21.70	-35	23,302	-0.15%
2018/07/17	0	0.00	14.7	21.77	21.70	-14.7	23,322	-0.06%
2018/07/16	25.2	21.70	10	21.75	21.70	15.2	23,204	0.07%
2018/07/13	1.1	21.66	20	21.75	21.80	-18.9	23,181	-0.08%
2018/07/12	0	0.00	32.7	21.57	21.65	-32.7	22,993	-0.14%
2018/07/11	0	0.00	3	21.25	21.25	-3	22,821	-0.01%
2018/07/10	16.3	21.20	0	0.00	21.15	16.3	22,723	0.07%
2018/07/06	1	20.90	0	0.00	20.95	1	22,809	0.00%
2018/07/05	8	20.88	0	0.00	20.90	8	22,934	0.03%
2018/06/28	15	20.87	0	0.00	20.90	15	23,018	0.07%
2018/06/27	5	21.15	0	0.00	21.00	5	22,898	0.02%
2018/06/26	4	21.15	0	0.00	21.10	4	22,866	0.02%
2018/06/25	20	20.94	2	21.20	21.15	18	22,765	0.08%
2018/06/22	14	20.90	0	0.00	20.90	14	22,187	0.06%
2018/06/21	21	21.03	0	0.00	21.05	21	21,835	0.10%
2018/06/20	7	21.26	0	0.00	21.20	7	21,448	0.03%
2018/06/19	15	21.28	0	0.00	21.20	15	21,255	0.07%
2018/06/14	33	21.49	0	0.00	21.40	33	20,688	0.16%
2018/06/13	13	21.80	10	21.85	21.75	3	20,651	0.01%
2018/06/11	5	21.95	7	21.91	21.90	-2	20,742	-0.01%
2018/06/07	10	21.80	0	0.00	21.90	10	20,550	0.05%
2018/06/06	13	21.58	5	21.55	21.80	8	20,481	0.04%
2018/06/05	0	0.00	22	21.40	21.50	-22	20,094	-0.11%
2018/06/04	0.1	21.25	0	0.00	21.25	0.1	19,888	0.00%
2018/06/01	7	20.90	0	0.00	21.10	7	19,806	0.04%
2018/05/31	27	20.99	0	0.00	20.90	27	19,617	0.14%
2018/05/29	0	0.00	2	21.30	21.30	-2	18,050	-0.01%
2018/05/28	2	21.25	0	0.00	21.25	2	18,174	0.01%
2018/05/25	11	21.20	0	0.00	21.15	11	18,447	0.06%
2018/05/24	10	21.20	0	0.00	21.20	10	18,530	0.05%
2018/05/23	2	21.20	0	0.00	21.15	2	18,745	0.01%
2018/05/22	0	0.00	0.2	21.20	21.25	-0.2	18,789	0.00%
2018/05/21	10	21.15	10	21.20	21.25	0	19,174	0.00%
2018/05/18	21	21.17	0	0.00	21.15	21	19,484	0.11%
2018/05/17	0	0.00	15	21.23	21.15	-15	19,752	-0.08%
2018/05/16	5	21.06	6	21.06	21.10	-1	19,724	-0.01%
2018/05/15	6.1	21.20	0	0.00	21.15	6.1	20,236	0.03%
2018/05/14	0	0.00	10	20.95	21.20	-10	21,219	-0.05%
2018/05/11	0.1	20.90	15	20.87	20.90	-14.9	20,891	-0.07%
2018/05/10	15	20.72	20	20.75	20.80	-5	20,762	-0.02%
2018/05/09	12	20.70	0	0.00	20.70	12	20,623	0.06%
2018/05/08	10	20.66	36	20.74	20.70	-26	20,609	-0.13%
2018/05/07	18	20.63	2	20.65	20.70	16	20,482	0.08%
2018/05/04	22	20.71	0	0.00	20.70	22	20,229	0.11%
2018/05/03	12	20.60	20	20.60	20.55	-8	19,964	-0.04%
2018/05/02	44	20.85	40	20.90	20.85	4	19,853	0.02%
2018/04/30	0	0.00	82.4	20.98	21.00	-82.4	19,823	-0.42%
2018/04/26	0	0.00	20	20.46	20.55	-20	19,337	-0.10%
2018/04/25	12	20.13	0	0.00	20.25	12	18,756	0.06%
2018/04/24	20	20.25	0.1	20.25	20.25	19.9	18,750	0.11%
2018/04/23	1	20.20	0	0.00	20.15	1	18,664	0.01%
2018/04/20	0	0.00	1	20.30	20.35	-1	18,459	-0.01%
2018/04/19	10	20.15	0.9	20.20	20.20	9.1	18,391	0.05%
2018/04/18	1	20.05	10	20.10	20.10	-9	18,405	-0.05%
2018/04/17	3	20.00	0	0.00	20.05	3	18,418	0.02%
2018/04/16	0	0.00	284	20.00	20.15	-284	18,419	-1.54%	大賣/鉅額交易
2018/04/13	6	20.10	55	20.10	20.05	-49	18,429	-0.27%
2018/04/12	174	19.95	6.2	20.00	20.10	167.8	18,673	0.90%	大買/鉅額交易
2018/04/11	5.8	19.96	5	19.95	20.00	0.8	18,618	0.00%
2018/04/10	57	19.60	2	19.65	19.80	55	18,443	0.30%
2018/04/09	0	0.00	48	19.45	19.60	-48	18,617	-0.26%
2018/04/03	11	19.41	0	0.00	19.45	11	18,393	0.06%
2018/04/02	0	0.00	2	19.60	19.50	-2	18,244	-0.01%
2018/03/30	1	19.50	1	19.60	19.50	0	18,148	0.00%
2018/03/28	11	19.44	10	19.48	19.50	1	17,940	0.01%
2018/03/27	24	19.45	30	19.47	19.45	-6	17,863	-0.03%
2018/03/26	117	19.35	0	0.00	19.35	117	17,556	0.67%	大買/鉅額交易
2018/03/23	64	19.38	10	19.40	19.40	54	17,404	0.31%
2018/03/22	7	19.64	2.2	19.65	19.60	4.8	17,160	0.03%
2018/03/21	21.3	19.59	0	0.00	19.60	21.3	17,019	0.13%
2018/03/19	26	19.43	62.1	19.53	19.60	-36.1	17,095	-0.21%
2018/03/15	0	0.00	65	19.40	19.35	-65	16,415	-0.40%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/13	8	19.50	2	19.55	19.55	6	16,419	0.04%
2018/03/12	10	19.44	34	19.46	19.50	-24	16,407	-0.15%
2018/03/08	0	0.00	1	19.40	19.35	-1	16,711	-0.01%
2018/03/06	9	19.30	180	19.40	19.35	-171	17,009	-1.01%	大賣/鉅額交易
2018/03/05	127	19.25	286	19.32	19.20	-159	17,229	-0.92%	大買/大賣/鉅額交易
2018/03/02	31	19.30	0	0.00	19.35	31	17,120	0.18%
2018/03/01	0	0.00	24	19.45	19.40	-24	17,038	-0.14%
2018/02/27	6	19.50	2	19.50	19.35	4	16,915	0.02%
2018/02/26	1.1	19.41	0	0.00	19.50	1.1	16,660	0.01%
2018/02/23	11	19.33	7	19.30	19.30	4	16,730	0.02%
2018/02/22	20	19.25	0	0.00	19.30	20	17,184	0.12%
2018/02/21	5	19.15	103	19.30	19.30	-98	17,463	-0.56%	大賣/
2018/02/12	5	18.80	1	18.80	18.80	4	17,075	0.02%
2018/02/09	10	18.65	0	0.00	18.70	10	16,791	0.06%
2018/02/08	1	18.85	0	0.00	18.90	1	16,543	0.01%
2018/02/07	31	18.80	5	18.65	18.65	26	16,492	0.16%
2018/02/06	378	18.52	10	18.70	18.50	368	16,036	2.29%	大買/鉅額交易
2018/02/05	56	19.10	0	0.00	19.10	56	14,890	0.38%
2018/02/02	24	19.26	0	0.00	19.30	24	14,702	0.16%
2018/02/01	41	19.35	10	19.30	19.30	31	14,743	0.21%
2018/01/31	0	0.00	2	19.30	19.20	-2	14,772	-0.01%
2018/01/30	3	19.30	0	0.00	19.30	3	14,652	0.02%
2018/01/26	1	19.40	0	0.00	19.45	1	14,560	0.01%
2018/01/24	54	19.33	104	19.45	19.45	-50	14,371	-0.35%	大賣/
2018/01/22	5	19.55	5	19.60	19.60	0	14,192	0.00%
2018/01/19	5.4	19.50	126	19.55	19.60	-120.6	14,125	-0.85%	大賣/鉅額交易
2018/01/18	8	19.55	0	0.00	19.55	8	14,103	0.06%
2018/01/17	13	19.43	54	19.45	19.50	-41	14,104	-0.29%
2018/01/16	0	0.00	16	19.52	19.45	-16	13,944	-0.11%
2018/01/12	4	19.49	123	19.50	19.50	-119	13,625	-0.87%	大賣/鉅額交易
2018/01/10	181	19.50	20	19.55	19.60	161	13,576	1.19%	大買/鉅額交易
2018/01/09	10	19.50	15	19.50	19.60	-5	13,486	-0.04%
2018/01/08	5	19.30	30	19.58	19.60	-25	13,493	-0.19%
2018/01/05	110	19.30	64	19.35	19.35	46	13,108	0.35%	大買/
2018/01/04	26	19.24	0	0.00	19.30	26	13,178	0.20%
2018/01/03	13	19.14	100	19.25	19.35	-87	13,256	-0.66%
2018/01/02	60	18.85	0	0.00	18.90	60	12,821	0.47%