玉山金 (2884)-康和-高雄券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
26.55
漲跌
▼0.45
漲幅
-1.67%
成交量
39,668張
產業
上市金融類股
3160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－康和-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	11	26.55	1	26.50	26.55	10	23,286	0.04%
2024/04/18	1	26.45	4	26.86	27.00	-3	22,782	-0.01%
2024/04/17	7	26.27	0	0.00	26.50	7	22,603	0.03%
2024/04/16	4	26.45	1	26.50	26.30	3	22,238	0.01%
2024/04/15	2	27.05	1	27.10	27.05	1	21,578	0.00%
2024/04/12	6	27.07	0	0.00	27.10	6	21,487	0.03%
2024/04/11	0.8	27.15	0.4	27.15	27.25	0.4	21,342	0.00%
2024/04/10	4	27.11	1	27.15	27.15	3	21,272	0.01%
2024/04/09	14	27.11	0	0.00	27.30	14	21,201	0.07%
2024/04/03	10	26.90	0	0.00	26.90	10	20,964	0.05%
2024/04/02	0	27.25	10	27.28	27.30	-10	20,732	-0.05%
2024/04/01	0.2	27.25	0	0.00	27.35	0.2	20,725	0.00%
2024/03/28	0	0.00	2	27.25	27.15	-2	20,438	-0.01%
2024/03/27	4	27.18	0.5	27.20	27.20	3.5	20,255	0.02%
2024/03/26	2	27.25	1	27.30	27.35	1	20,157	0.00%
2024/03/25	12	27.02	0	0.00	27.05	12	19,831	0.06%
2024/03/22	2	27.07	0	0.00	27.10	2	19,769	0.01%
2024/03/21	0.6	26.65	1	26.65	26.75	-0.4	19,355	0.00%
2024/03/20	2	26.60	3	26.43	26.50	-1	19,372	-0.01%
2024/03/19	0	0.00	4	26.60	26.55	-4	19,384	-0.02%
2024/03/18	4	26.51	1	26.55	26.50	3	19,138	0.02%
2024/03/15	2	26.10	3	26.02	26.20	-1	18,545	-0.01%
2024/03/14	9	26.01	33	25.86	26.05	-24	17,906	-0.13%
2024/03/13	0	0.00	7	25.66	25.70	-7	17,429	-0.04%
2024/03/12	10	25.55	10	25.55	25.65	0	17,248	0.00%
2024/03/11	1	25.40	2	25.40	25.50	-1	17,255	-0.01%
2024/03/08	12	25.34	2	25.35	25.30	10	17,111	0.06%
2024/03/07	1.8	25.43	0.3	25.35	25.40	1.5	16,848	0.01%
2024/03/06	5	25.30	6	25.37	25.40	-1	16,754	-0.01%
2024/03/05	10	25.30	1	25.35	25.30	9	17,078	0.05%
2024/03/04	1	25.40	2	25.35	25.35	-1	17,106	-0.01%
2024/03/01	0.3	25.35	0.2	25.30	25.35	0.1	17,143	0.00%
2024/02/29	0	0.00	5	25.28	25.25	-5	17,045	-0.03%
2024/02/27	22.7	24.95	12.8	25.00	25.10	9.9	16,349	0.06%
2024/02/23	3	24.50	0	0.00	24.40	3	15,393	0.02%
2024/02/22	1	24.55	0	0.00	24.50	1	15,548	0.01%
2024/02/21	0.1	24.75	0	0.00	24.65	0.1	15,462	0.00%
2024/02/20	0.4	24.80	5	24.80	24.75	-4.6	15,474	-0.03%
2024/02/19	1.2	24.76	17.6	24.77	24.80	-16.4	15,942	-0.10%
2024/02/16	1.3	24.70	125	24.70	24.65	-123.7	16,164	-0.77%	大賣/鉅額交易
2024/02/15	2.3	24.68	0	0.00	24.65	2.3	16,245	0.01%
2024/02/05	4	24.53	37.5	24.54	24.50	-33.5	16,018	-0.21%
2024/02/02	0.2	24.90	0	0.00	24.85	0.2	15,635	0.00%
2024/02/01	0.3	24.87	10	24.90	24.90	-9.7	15,583	-0.06%
2024/01/31	0	0.00	0.3	24.80	24.75	-0.3	15,622	0.00%
2024/01/25	2	24.60	5	24.70	24.65	-3	15,891	-0.02%
2024/01/24	4	24.60	1	24.60	24.65	3	15,832	0.02%
2024/01/23	1.1	24.65	5	24.75	24.65	-3.9	15,780	-0.02%
2024/01/22	0.1	24.70	10	24.65	24.55	-9.9	15,738	-0.06%
2024/01/18	0	0.00	3	24.75	24.55	-3	15,506	-0.02%
2024/01/17	0.1	24.95	0	0.00	24.60	0.1	15,396	0.00%
2024/01/16	2	25.03	2	25.10	25.00	0	15,148	0.00%
2024/01/15	0	0.00	0.4	25.40	25.40	-0.4	14,957	0.00%
2024/01/12	1.1	25.31	0	0.00	25.35	1.1	15,170	0.01%
2024/01/11	3.6	25.41	0	0.00	25.40	3.6	15,220	0.02%
2024/01/10	2	25.45	0	0.00	25.40	2	15,145	0.01%
2024/01/09	2	25.58	0	0.00	25.50	2	15,226	0.01%
2024/01/08	0	0.00	59	25.90	25.80	-59	15,229	-0.39%
2024/01/05	0	0.00	2	25.65	25.65	-2	15,177	-0.01%
2024/01/04	0	25.65	0.6	25.65	25.70	-0.6	15,318	0.00%
2024/01/02	1.3	25.80	7	25.90	25.90	-5.7	15,580	-0.04%
2023/12/27	0	0.00	5	25.70	25.70	-5	15,958	-0.03%
2023/12/26	3	25.45	0	0.00	25.50	3	15,869	0.02%
2023/12/25	1	25.30	0	0.00	25.35	1	15,844	0.01%
2023/12/22	0.3	25.40	10.7	25.35	25.40	-10.4	15,902	-0.07%
2023/12/21	0.7	25.40	0	0.00	25.40	0.7	15,928	0.00%
2023/12/19	0.3	25.40	1	25.40	25.50	-0.7	15,759	0.00%
2023/12/18	0	0.00	1	25.65	25.65	-1	15,928	-0.01%
2023/12/15	0.8	25.70	11	25.75	25.70	-10.2	16,006	-0.06%
2023/12/14	0	0.00	10.2	25.74	25.75	-10.2	15,631	-0.07%
2023/12/13	2	25.40	0	0.00	25.45	2	15,320	0.01%
2023/12/12	50	25.50	0	0.00	25.50	50	15,780	0.32%
2023/12/11	1.1	25.60	0	0.00	25.60	1.1	15,935	0.01%
2023/12/08	0	0.00	6	25.60	25.60	-6	15,933	-0.04%
2023/12/06	0.1	25.50	0	0.00	25.55	0.1	16,053	0.00%
2023/12/04	0.3	25.25	1.4	25.20	25.25	-1.1	15,964	-0.01%
2023/12/01	5.1	25.29	0	0.00	25.25	5.1	16,050	0.03%
2023/11/30	1	25.55	0	0.00	25.60	1	15,938	0.01%
2023/11/29	0	0.00	5	25.69	25.55	-5	15,390	-0.03%
2023/11/28	0	0.00	20	25.70	25.70	-20	15,247	-0.13%
2023/11/27	2	25.43	0	0.00	25.35	2	15,485	0.01%
2023/11/24	1	25.40	2	25.43	25.50	-1	15,446	-0.01%
2023/11/22	3.1	25.63	0.3	25.50	25.50	2.7	15,421	0.02%
2023/11/21	19.8	25.70	10	25.60	25.70	9.8	15,392	0.06%
2023/11/17	0	0.00	10	25.25	25.15	-10	15,128	-0.07%
2023/11/16	4	25.05	17.2	25.02	25.15	-13.2	15,028	-0.09%
2023/11/15	0.2	24.60	0	0.00	24.60	0.2	14,492	0.00%
2023/11/14	0.1	24.50	6	24.47	24.50	-5.9	14,218	-0.04%
2023/11/13	3.6	24.51	7	24.52	24.50	-3.4	14,179	-0.02%
2023/11/10	0.1	24.50	0	0.00	24.50	0.1	14,489	0.00%
2023/11/09	2.1	24.50	0	0.00	24.45	2.1	14,577	0.01%
2023/11/08	4	24.55	2	24.45	24.55	2	14,809	0.01%
2023/11/07	0.4	24.45	54.8	24.40	24.50	-54.3	14,679	-0.37%
2023/11/06	2.3	24.55	6	24.60	24.55	-3.7	14,703	-0.02%
2023/11/03	0	0.00	5	24.40	24.35	-5	14,523	-0.03%
2023/11/02	0	24.20	0	0.00	24.15	0	14,579	0.00%
2023/11/01	2.1	23.86	0	0.00	23.85	2.1	14,552	0.01%
2023/10/31	1.4	23.87	0	0.00	23.85	1.4	14,678	0.01%
2023/10/30	6	23.93	0	0.00	23.85	6	14,894	0.04%
2023/10/27	5.5	23.91	0	0.00	24.00	5.5	14,857	0.04%
2023/10/26	6	23.85	0	0.00	23.80	6	15,070	0.04%
2023/10/24	1	23.90	0	0.00	23.95	1	15,626	0.01%
2023/10/23	1.1	23.92	0	0.00	24.05	1.1	16,228	0.01%
2023/10/20	7	24.01	0	0.00	24.00	7	16,482	0.04%
2023/10/19	1.8	24.29	0	0.00	24.20	1.8	16,384	0.01%
2023/10/17	2	24.60	5	24.70	24.70	-3	16,772	-0.02%
2023/10/16	1	24.60	0.1	24.75	24.70	0.9	16,846	0.01%
2023/10/13	2.5	24.57	0	0.00	24.65	2.5	16,874	0.02%
2023/10/12	4.1	24.75	4	24.73	24.75	0.1	17,048	0.00%
2023/10/11	0.9	24.60	10.1	24.50	24.60	-9.2	17,071	-0.05%
2023/10/06	10	24.05	0.2	24.20	24.20	9.8	16,857	0.06%
2023/10/05	2.2	24.05	0	0.00	24.00	2.2	16,946	0.01%
2023/10/04	18	23.80	0	0.00	23.80	18	16,918	0.11%
2023/10/03	3	24.12	0	0.00	24.10	3	16,657	0.02%
2023/10/02	1.1	24.21	2	24.25	24.15	-0.9	16,730	-0.01%
2023/09/28	1	24.20	3.3	24.22	24.25	-2.3	17,234	-0.01%
2023/09/27	3	24.13	7	24.14	24.15	-4	17,375	-0.02%
2023/09/26	12	24.13	0	0.00	24.15	12	17,441	0.07%
2023/09/22	1	24.10	0	0.00	24.10	1	17,676	0.01%
2023/09/21	5.3	24.11	5	24.10	24.05	0.3	17,755	0.00%
2023/09/20	1	24.35	3	24.35	24.35	-2	17,558	-0.01%
2023/09/19	3	24.48	1.2	24.46	24.45	1.8	17,476	0.01%
2023/09/18	1	24.35	0	0.00	24.45	1	17,648	0.01%
2023/09/15	3.3	24.63	0	0.00	24.40	3.3	17,710	0.02%
2023/09/14	1	24.80	11.1	24.45	24.80	-10.1	17,220	-0.06%
2023/09/13	2	24.28	0	0.00	24.30	2	17,044	0.01%
2023/09/12	2	24.18	0	0.00	24.25	2	17,281	0.01%
2023/09/11	1.1	24.12	0	0.00	24.15	1.1	17,201	0.01%
2023/09/08	2.1	24.25	0	0.00	24.20	2.1	17,161	0.01%
2023/09/07	13.2	24.23	15	24.20	24.20	-1.8	17,201	-0.01%
2023/09/06	33.1	24.35	0	24.45	24.35	33	17,154	0.19%
2023/09/05	4	24.51	0	0.00	24.50	4	17,051	0.02%
2023/09/04	11	24.65	5	24.65	24.60	6	17,088	0.04%
2023/09/01	1.3	24.62	0.1	24.65	24.55	1.2	17,206	0.01%
2023/08/31	1.1	24.70	2	24.80	24.45	-1	17,334	-0.01%
2023/08/29	0.1	24.65	0	0.00	24.60	0.1	17,267	0.00%
2023/08/28	7	24.56	0	0.00	24.50	7	17,312	0.04%
2023/08/25	0.2	24.45	0	0.00	24.35	0.2	17,853	0.00%
2023/08/24	3	24.43	0	0.00	24.40	3	17,935	0.02%
2023/08/23	2	24.58	5	24.60	24.55	-3	17,763	-0.02%
2023/08/22	0	24.90	0	0.00	24.65	0	17,798	0.00%
2023/08/21	0.1	25.00	0	0.00	24.85	0.1	17,833	0.00%
2023/08/18	1	24.85	2	24.60	24.60	-1	17,896	-0.01%
2023/08/17	4	24.53	0	0.00	24.50	4	17,943	0.02%
2023/08/16	26.5	24.59	4	24.69	24.55	22.5	17,968	0.13%
2023/08/15	5.6	25.17	3	25.05	25.00	2.6	18,074	0.01%
2023/08/14	2.1	25.38	0	0.00	25.35	2.1	18,157	0.01%
2023/08/11	2.4	25.82	0.3	25.90	25.70	2.1	18,303	0.01%
2023/08/10	1	25.75	1	25.85	25.85	0	18,654	0.00%
2023/08/08	5.4	25.69	0	0.00	25.60	5.4	18,629	0.03%
2023/08/07	12	25.69	0	0.00	25.75	12	18,521	0.06%
2023/08/02	5.5	25.68	1	25.60	25.65	4.5	19,034	0.02%
2023/08/01	1.1	25.91	0	0.00	25.95	1.1	18,926	0.01%
2023/07/31	3	25.92	2	26.00	25.85	1	18,911	0.01%
2023/07/28	1	25.95	0	0.00	25.95	1	18,840	0.01%
2023/07/27	39	25.98	16	26.00	26.00	23	19,073	0.12%
2023/07/26	18	26.90	8.2	26.90	26.95	9.9	18,746	0.05%
2023/07/25	2.6	26.58	2	26.50	26.55	0.6	18,198	0.00%
2023/07/24	50	26.32	0	0.00	26.25	50	17,976	0.28%
2023/07/21	2.1	26.48	30.5	26.53	26.45	-28.3	17,922	-0.16%
2023/07/20	0	0.00	1.6	26.54	26.60	-1.6	17,686	-0.01%
2023/07/19	13	26.48	0	0.00	26.45	13	17,536	0.07%
2023/07/18	2	26.40	4.1	26.40	26.45	-2.1	17,454	-0.01%
2023/07/17	1	26.40	14	26.37	26.45	-13	17,439	-0.07%
2023/07/14	1.2	26.15	4	26.13	26.30	-2.8	17,330	-0.02%
2023/07/13	6.7	26.05	0	0.00	26.00	6.7	17,212	0.04%
2023/07/12	0	25.95	0	0.00	25.95	0	17,202	0.00%
2023/07/11	0.7	25.85	0	0.00	25.80	0.7	17,178	0.00%
2023/07/10	1	25.50	0	0.00	25.45	1	17,133	0.01%
2023/07/07	4	25.54	15.2	25.65	25.55	-11.2	17,090	-0.07%
2023/07/06	3.5	25.85	0	0.00	25.80	3.5	17,046	0.02%
2023/07/05	0.8	26.15	0	0.00	26.15	0.8	16,503	0.00%
2023/07/04	1	25.95	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0.1	26.20	2	26.10	26.20	-1.9	17,050	-0.01%
2023/06/30	0.5	26.00	0	0.00	26.05	0.5	17,383	0.00%
2023/06/29	7	25.95	0	0.00	25.95	7	17,356	0.04%
2023/06/28	1	26.10	0	0.00	26.10	1	17,343	0.01%
2023/06/27	0	0.00	0.2	26.20	26.20	-0.2	17,375	0.00%
2023/06/26	2.1	26.33	0	0.00	26.35	2.1	17,445	0.01%
2023/06/21	13.8	26.35	1	26.30	26.40	12.8	17,372	0.07%
2023/06/20	0	0.00	10	26.30	26.30	-10	17,509	-0.06%
2023/06/16	4.6	26.28	1.3	26.21	26.20	3.3	17,763	0.02%
2023/06/15	2.3	26.18	0	0.00	26.25	2.3	17,695	0.01%
2023/06/14	0.4	26.30	0	0.00	26.25	0.4	18,005	0.00%
2023/06/13	0.6	26.30	3	26.30	26.30	-2.4	18,799	-0.01%
2023/06/12	17.2	26.27	120	26.35	26.20	-102.9	18,972	-0.54%	大賣/鉅額交易
2023/06/09	0	0.00	2.2	26.60	26.50	-2.2	19,209	-0.01%
2023/06/06	11	26.65	7	26.45	26.55	4	20,186	0.02%
2023/06/05	0	0.00	0.5	26.40	26.35	-0.5	20,288	0.00%
2023/06/02	4.3	26.00	2	25.90	26.00	2.3	20,283	0.01%
2023/06/01	2.1	25.90	0	0.00	25.85	2.1	20,341	0.01%
2023/05/30	1	25.95	5	25.95	25.90	-4	20,093	-0.02%
2023/05/29	1	25.85	5.1	25.88	25.80	-4.1	20,295	-0.02%
2023/05/26	6	25.73	2	25.85	25.75	4	21,019	0.02%
2023/05/25	0	0.00	1.7	25.89	25.80	-1.7	21,338	-0.01%
2023/05/24	1.5	25.98	0	0.00	26.10	1.5	21,844	0.01%
2023/05/23	1	26.10	2	26.20	26.10	-1	24,309	0.00%
2023/05/22	0.3	26.20	1	26.15	26.20	-0.7	24,670	0.00%
2023/05/19	0.1	26.15	4	26.25	26.30	-3.9	24,822	-0.02%
2023/05/18	0	0.00	20	26.00	26.00	-20	24,535	-0.08%
2023/05/17	0	0.00	5	25.84	25.90	-5	24,518	-0.02%
2023/05/16	6.6	25.55	28.3	25.55	25.70	-21.7	24,504	-0.09%
2023/05/15	5	25.35	3	25.20	25.30	2	24,649	0.01%
2023/05/12	0.5	25.30	2	25.30	25.25	-1.5	24,732	-0.01%
2023/05/11	0.9	25.45	4.2	25.35	25.45	-3.2	24,717	-0.01%
2023/05/10	16	25.41	21	25.46	25.50	-5	24,967	-0.02%
2023/05/09	2	24.95	0	0.00	25.05	2	24,612	0.01%
2023/05/08	0	0.00	2	24.95	24.95	-2	24,684	-0.01%
2023/05/05	1	24.85	0.2	25.00	24.95	0.9	24,564	0.00%
2023/05/04	2.7	24.85	3	24.78	24.90	-0.3	24,734	0.00%
2023/05/03	3.5	24.75	4	24.80	24.80	-0.5	24,849	0.00%
2023/05/02	1.1	24.73	8	24.68	24.90	-6.9	25,028	-0.03%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	1.3	24.71	0	0.00	24.80	1.3	25,915	0.01%
2023/04/26	1	24.90	3	24.92	24.95	-2	26,074	-0.01%
2023/04/24	0.2	25.00	0	0.00	25.00	0.2	26,186	0.00%
2023/04/21	1.2	24.94	1	24.95	24.85	0.2	26,318	0.00%
2023/04/20	0	0.00	2	24.95	24.90	-2	26,408	-0.01%
2023/04/19	2	25.03	31.1	25.01	25.05	-29.1	26,893	-0.11%
2023/04/18	0	0.00	7	25.22	25.30	-7	26,824	-0.03%
2023/04/17	1.1	25.25	4	25.19	25.25	-3	26,845	-0.01%
2023/04/14	0	0.00	2	25.28	25.45	-2	26,928	-0.01%
2023/04/13	0	0.00	1	25.30	25.30	-1	26,870	0.00%
2023/04/12	0.1	25.30	7	25.24	25.30	-6.9	26,846	-0.03%
2023/04/11	0.8	25.25	0	0.00	25.25	0.8	26,870	0.00%
2023/04/10	0	0.00	2	24.95	25.00	-2	26,754	-0.01%
2023/04/07	8	25.01	0	0.00	25.00	8	26,718	0.03%
2023/04/06	1.1	25.42	0.1	25.40	25.45	1	26,524	0.00%
2023/03/31	0.5	25.20	2	25.20	25.30	-1.5	25,953	-0.01%
2023/03/30	0	0.00	11	24.91	25.00	-11	25,577	-0.04%
2023/03/28	3	24.75	12	24.76	24.80	-9	25,574	-0.04%
2023/03/27	0	0.00	15	24.70	24.70	-15	25,631	-0.06%
2023/03/24	0	0.00	1	24.55	24.70	-1	25,780	0.00%
2023/03/23	0.5	24.60	1	24.35	24.65	-0.5	25,780	0.00%
2023/03/22	0	0.00	1	24.30	24.45	-1	25,746	0.00%
2023/03/21	0.9	24.05	5	24.00	23.95	-4.1	25,969	-0.02%
2023/03/20	4	23.66	0	0.00	23.75	4	25,940	0.02%
2023/03/17	6	23.90	4	23.70	23.70	2	25,820	0.01%
2023/03/16	10.1	23.58	0	0.00	23.55	10.1	25,737	0.04%
2023/03/15	0.3	24.16	2	24.15	24.00	-1.8	25,346	-0.01%
2023/03/14	16.6	24.07	0	0.00	24.05	16.6	25,227	0.07%
2023/03/13	11.1	24.21	60	24.20	24.35	-48.9	24,999	-0.20%
2023/03/10	11	24.62	0	0.00	24.55	11	24,830	0.04%
2023/03/09	7	24.80	0	0.00	24.85	7	24,730	0.03%
2023/03/08	10	24.95	0	0.00	25.00	10	25,046	0.04%
2023/03/07	5	24.90	9	24.93	25.00	-4	25,186	-0.02%
2023/03/06	0	0.00	4	24.80	24.85	-4	25,275	-0.02%
2023/03/03	2	24.75	0	0.00	24.65	2	25,394	0.01%
2023/03/02	12	24.69	3	24.75	24.70	9	25,413	0.04%
2023/03/01	6.1	24.77	1	24.80	24.80	5.1	25,464	0.02%
2023/02/24	0	0.00	2	24.93	24.95	-2	25,274	-0.01%
2023/02/23	0	0.00	3	24.95	24.95	-3	24,712	-0.01%
2023/02/22	11	24.75	20	24.79	24.90	-9	24,520	-0.04%
2023/02/21	87.3	24.66	13	24.70	24.75	74.3	24,211	0.31%
2023/02/20	4.1	25.95	20	25.98	26.00	-16	22,032	-0.07%
2023/02/17	7	25.33	45	25.41	25.40	-38	22,020	-0.17%
2023/02/16	22	25.14	0	0.00	25.10	22	22,302	0.10%
2023/02/15	10	25.05	0	0.00	25.05	10	22,859	0.04%
2023/02/14	5	25.27	39	25.32	25.25	-34	22,744	-0.15%
2023/02/13	7.1	24.98	10	25.07	25.20	-2.9	22,744	-0.01%
2023/02/10	2	24.68	1	24.70	24.70	1	22,403	0.00%
2023/02/09	4	24.44	4	24.49	24.60	0	22,403	0.00%
2023/02/08	6	24.49	1	24.80	24.50	5	22,448	0.02%
2023/02/07	3.1	24.45	0	0.00	24.40	3.1	22,204	0.01%
2023/02/06	1	24.60	1	24.65	24.50	0	22,109	0.00%
2023/02/02	72	24.58	0	0.00	24.65	72	22,066	0.33%
2023/02/01	21.2	24.65	3.7	24.63	24.65	17.6	21,983	0.08%
2023/01/31	25	24.65	0.5	24.70	24.50	24.5	22,091	0.11%
2023/01/30	0.4	24.62	3	24.68	24.90	-2.6	21,892	-0.01%
2023/01/17	2.1	24.33	0	0.00	24.15	2.1	21,493	0.01%
2023/01/16	2	24.50	2	24.50	24.45	0	21,542	0.00%
2023/01/13	0	24.30	0	0.00	24.25	0	21,747	0.00%
2023/01/12	0.6	24.15	0	0.00	24.05	0.6	22,253	0.00%
2023/01/11	2.1	24.35	1	24.50	24.20	1.1	22,618	0.00%
2023/01/10	2	24.35	0	0.00	24.50	2	23,176	0.01%
2023/01/09	3	24.50	2.6	24.56	24.60	0.4	23,482	0.00%
2023/01/06	1	24.00	1	23.95	23.95	0	23,520	0.00%
2023/01/05	0.1	24.10	2.2	24.05	24.00	-2.1	24,293	-0.01%
2023/01/04	8	23.82	0	0.00	23.80	8	24,469	0.03%
2023/01/03	0	23.95	0	0.00	24.00	0	24,994	0.00%
2022/12/30	1	24.10	0	0.00	24.05	1	25,089	0.00%
2022/12/29	0	0.00	10	24.00	24.10	-10	25,674	-0.04%
2022/12/28	0	0.00	1	24.15	24.05	-1	25,844	0.00%
2022/12/27	0	0.00	1	24.30	24.30	-1	26,088	0.00%
2022/12/26	1	24.20	2	24.25	24.15	-1	26,483	0.00%
2022/12/23	7	24.09	0	0.00	24.10	7	26,908	0.03%
2022/12/22	1	24.25	6	24.30	24.35	-5	27,330	-0.02%
2022/12/21	1.2	24.04	0	0.00	24.10	1.2	27,681	0.00%
2022/12/20	0	0.00	1	24.00	24.00	-1	27,990	0.00%
2022/12/19	5	24.05	0	0.00	24.30	5	28,030	0.02%
2022/12/14	0.1	24.60	0	0.00	24.65	0.1	28,358	0.00%
2022/12/12	5.6	24.51	0	0.00	24.55	5.6	27,953	0.02%
2022/12/08	0	0.00	2	24.45	24.65	-2	28,421	-0.01%
2022/12/07	2	24.40	2	24.50	24.40	0	28,384	0.00%
2022/12/05	1.1	24.36	0	0.00	24.25	1.1	28,230	0.00%
2022/12/02	7	24.36	0	0.00	24.15	7	28,164	0.02%
2022/12/01	3.1	24.51	1	24.95	24.60	2.1	28,065	0.01%
2022/11/30	10	24.55	35	24.54	24.80	-25	27,907	-0.09%
2022/11/29	0	0.00	12	24.48	24.50	-12	27,597	-0.04%
2022/11/28	2	23.90	0.7	23.95	24.10	1.3	27,285	0.00%
2022/11/24	0	0.00	3	24.15	24.25	-3	27,342	-0.01%
2022/11/23	3	24.02	212	23.90	24.00	-209	27,320	-0.76%	大賣/鉅額交易
2022/11/22	5.1	23.61	0	0.00	23.75	5.1	27,186	0.02%
2022/11/21	8.1	23.57	0	0.00	23.75	8.1	27,053	0.03%
2022/11/18	3	23.57	0	0.00	23.70	3	26,863	0.01%
2022/11/17	4.1	23.67	0	0.00	23.75	4.1	26,730	0.02%
2022/11/16	1	23.90	0	0.00	24.00	1	26,587	0.00%
2022/11/15	0.1	24.05	2	24.00	24.20	-2	26,305	-0.01%
2022/11/14	2	23.95	4	24.03	24.05	-2	25,900	-0.01%
2022/11/11	2.6	23.89	3	23.65	24.00	-0.4	25,449	0.00%
2022/11/10	212	23.25	2	23.25	23.20	210	24,852	0.85%	大買/鉅額交易
2022/11/09	3	23.42	0	0.00	23.45	3	24,785	0.01%
2022/11/08	2	23.48	0	0.00	23.50	2	24,490	0.01%
2022/11/07	3	23.23	0	0.00	23.50	3	24,427	0.01%
2022/11/03	1	23.05	0	0.00	23.05	1	24,429	0.00%
2022/11/01	0.1	23.50	0	0.00	23.40	0.1	24,560	0.00%
2022/10/28	0	0.00	1	23.15	23.15	-1	24,458	0.00%
2022/10/27	6	23.26	1	23.15	23.10	5	24,668	0.02%
2022/10/26	3	23.17	4	23.19	23.20	-1	24,592	0.00%
2022/10/25	0	0.00	2	22.65	22.80	-2	24,368	-0.01%
2022/10/24	0.1	22.95	1	22.70	22.85	-0.9	24,346	0.00%
2022/10/21	5.1	22.79	3	23.12	22.95	2.1	24,367	0.01%
2022/10/20	5	22.21	0	0.00	22.55	5	24,420	0.02%
2022/10/19	40	22.84	2	22.75	22.50	38	24,148	0.16%
2022/10/18	6.1	22.96	21	22.86	23.00	-14.9	24,006	-0.06%
2022/10/17	9	23.11	2	23.15	23.10	7	23,675	0.03%
2022/10/14	4	23.75	5	23.65	23.55	-1	23,619	0.00%
2022/10/13	37	23.85	4	23.78	23.75	33	23,349	0.14%
2022/10/12	6.1	24.34	9	24.23	24.60	-2.9	22,797	-0.01%
2022/10/11	32.4	24.49	2.1	24.79	24.40	30.3	22,867	0.13%
2022/10/07	1	25.25	0	0.00	25.30	1	22,305	0.00%
2022/10/06	109	25.29	0	0.00	25.45	109	22,453	0.49%	大買/鉅額交易
2022/10/05	7	25.27	0	0.00	25.25	7	22,312	0.03%
2022/10/04	0.2	25.50	0	0.00	25.30	0.2	22,603	0.00%
2022/10/03	6.1	25.33	4	25.35	25.35	2.1	23,041	0.01%
2022/09/30	10	25.80	0	0.00	25.75	10	22,887	0.04%
2022/09/29	2	26.00	0	0.00	26.10	2	22,759	0.01%
2022/09/28	6.1	26.15	1	26.00	26.10	5.1	22,658	0.02%
2022/09/27	8.2	26.16	0	0.00	26.15	8.2	22,376	0.04%
2022/09/26	2	26.35	0	0.00	26.35	2	22,217	0.01%
2022/09/23	9.6	26.76	1	26.80	26.75	8.6	22,276	0.04%
2022/09/22	10	26.84	1	26.95	26.80	9	22,245	0.04%
2022/09/21	2	27.33	0	0.00	27.30	2	21,945	0.01%
2022/09/16	4	27.43	0	0.00	27.40	4	21,998	0.02%
2022/09/15	1	27.35	0	0.00	27.55	1	21,723	0.00%
2022/09/14	3	27.48	0	0.00	27.40	3	21,826	0.01%
2022/09/13	0	27.85	12	27.85	27.75	-12	21,825	-0.05%
2022/09/12	1	27.80	1	27.50	27.75	0	21,909	0.00%
2022/09/08	0.1	27.45	2	27.45	27.50	-2	22,215	-0.01%
2022/09/07	4.1	27.39	2	27.40	27.30	2.1	22,493	0.01%
2022/09/06	5	27.80	39	27.73	27.80	-34	22,502	-0.15%
2022/09/05	5	27.54	0	0.00	27.55	5	22,607	0.02%
2022/09/02	1.8	27.75	4	27.66	27.60	-2.2	22,677	-0.01%
2022/09/01	6.3	27.70	6	27.68	27.65	0.3	22,680	0.00%
2022/08/31	1.1	27.71	13.3	28.02	28.20	-12.3	22,507	-0.05%
2022/08/30	2	27.75	0	0.00	27.65	2	22,279	0.01%
2022/08/29	7	27.60	0	0.00	27.70	7	22,262	0.03%
2022/08/26	27.1	27.95	0	0.00	28.00	27.1	22,205	0.12%
2022/08/25	4	27.88	0	0.00	27.80	4	22,389	0.02%
2022/08/24	2	27.55	0	0.00	27.65	2	22,660	0.01%
2022/08/23	4.1	27.55	0	0.00	27.55	4.1	23,486	0.02%
2022/08/22	4.9	27.85	0	0.00	27.80	4.9	23,625	0.02%
2022/08/19	2	27.95	1	27.90	28.05	1	23,772	0.00%
2022/08/18	0.1	28.25	0	0.00	28.05	0.1	24,571	0.00%
2022/08/17	12	28.16	0	0.00	28.25	12	24,592	0.05%
2022/08/12	15.1	28.37	0	0.00	28.45	15.1	25,136	0.06%
2022/08/11	1	28.55	2	28.45	28.50	-1	25,489	0.00%
2022/08/10	1	28.00	9	28.20	28.15	-8	25,919	-0.03%
2022/08/09	49	28.02	1	28.05	28.10	48	26,201	0.18%
2022/08/08	1	27.55	2	27.55	27.60	-1	26,293	0.00%
2022/08/05	0	0.00	2	27.55	27.55	-2	26,864	-0.01%
2022/08/04	6	27.11	0	0.00	27.30	6	27,340	0.02%
2022/08/03	1.1	26.94	0	0.00	27.20	1.1	27,583	0.00%
2022/08/02	4.1	27.06	0	0.00	27.35	4.1	28,013	0.01%
2022/08/01	2	27.10	4	27.30	27.20	-2	28,162	-0.01%
2022/07/29	14.2	27.38	2	27.05	27.50	12.2	28,435	0.04%
2022/07/28	5	27.42	2	27.35	27.65	3	28,289	0.01%
2022/07/27	3	29.15	0	0.00	29.35	3	28,025	0.01%
2022/07/26	11.1	29.24	32	29.25	29.20	-20.9	27,904	-0.07%
2022/07/25	0	0.00	10	29.40	29.15	-10	27,790	-0.04%
2022/07/22	0	0.00	22	28.87	29.05	-22	27,909	-0.08%
2022/07/21	0.1	28.55	2	28.50	28.45	-1.9	27,922	-0.01%
2022/07/20	0	0.00	3	28.23	27.85	-3	27,933	-0.01%
2022/07/18	0	0.00	22	27.82	28.00	-22	28,027	-0.08%
2022/07/14	0	0.00	2	27.33	27.40	-2	27,967	-0.01%
2022/07/13	21	27.20	0	0.00	27.10	21	27,947	0.08%
2022/07/12	3	26.62	1	26.75	26.50	2	28,125	0.01%
2022/07/11	14.2	27.23	2	27.05	27.05	12.2	27,990	0.04%
2022/07/06	0	0.00	3	28.70	28.60	-3	28,719	-0.01%
2022/07/01	20.1	29.00	2	29.23	29.10	18.1	30,456	0.06%
2022/06/30	0	0.00	2.1	29.39	29.00	-2.1	30,507	-0.01%
2022/06/29	5	29.40	1	29.70	29.40	4	30,565	0.01%
2022/06/24	0	0.00	1	29.60	29.65	-1	31,025	0.00%
2022/06/23	0.4	29.40	0	0.00	29.40	0.4	31,097	0.00%
2022/06/22	7	29.00	0	0.00	28.95	7	30,976	0.02%
2022/06/21	1.4	29.52	1	29.50	29.50	0.4	30,840	0.00%
2022/06/20	1	29.45	4.6	29.10	29.00	-3.6	30,838	-0.01%
2022/06/17	1	29.00	0	0.00	29.10	1	30,830	0.00%
2022/06/16	2	29.80	2	29.40	29.50	0	30,482	0.00%
2022/06/15	0	29.20	0	0.00	29.15	0	30,603	0.00%
2022/06/14	2.1	29.16	10	29.15	29.45	-7.9	30,745	-0.03%
2022/06/13	8.5	28.86	0	0.00	28.90	8.5	30,810	0.03%
2022/06/10	8	29.25	0	0.00	29.15	8	30,665	0.03%
2022/06/09	7	29.14	0	0.00	29.15	7	30,719	0.02%
2022/06/08	1	29.35	0	0.00	29.50	1	30,664	0.00%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/02	0.1	29.70	0	0.00	29.55	0.1	31,306	0.00%
2022/06/01	3.1	29.94	0	0.00	29.80	3.1	31,558	0.01%
2022/05/31	0.3	29.82	0	0.00	30.60	0.3	31,353	0.00%
2022/05/30	1	29.90	2	29.80	30.05	-1	30,566	0.00%
2022/05/27	0	0.00	1	29.25	29.40	-1	30,477	0.00%
2022/05/26	12.3	28.83	1	28.90	28.80	11.3	30,519	0.04%
2022/05/25	1	29.70	10	29.55	29.55	-9	30,243	-0.03%
2022/05/24	0.3	29.70	1	29.60	29.45	-0.7	30,635	0.00%
2022/05/23	11.4	29.57	1	29.50	29.45	10.4	30,589	0.03%
2022/05/20	2	29.05	6	28.88	28.90	-4	30,556	-0.01%
2022/05/19	3	28.87	0	0.00	28.75	3	30,358	0.01%
2022/05/18	2	29.10	1	29.70	29.60	1	29,968	0.00%
2022/05/17	1	28.80	3	28.80	28.60	-2	29,719	-0.01%
2022/05/16	34	29.03	7.6	29.04	29.10	26.4	29,628	0.09%
2022/05/13	0	0.00	4	29.28	29.45	-4	29,513	-0.01%
2022/05/12	4.1	29.86	57.8	29.55	29.50	-53.7	29,045	-0.18%
2022/05/11	3.8	30.42	1	30.50	30.65	2.8	28,676	0.01%
2022/05/10	2	30.43	3	30.25	30.35	-1	28,560	0.00%
2022/05/09	5.1	30.79	1	31.20	30.70	4.1	28,178	0.01%
2022/05/06	1	31.50	0	0.00	31.80	1	28,159	0.00%
2022/05/05	1	32.70	1	32.10	32.10	0	28,325	0.00%
2022/05/04	2.1	32.62	0	0.00	32.40	2.1	28,119	0.01%
2022/05/03	6	32.81	32	33.31	32.70	-26	28,203	-0.09%
2022/04/29	23	33.79	3	33.53	33.85	20	27,989	0.07%
2022/04/28	2	33.13	3	33.38	33.30	-1	27,975	0.00%
2022/04/27	7	33.03	2	33.15	33.20	5	27,580	0.02%
2022/04/26	1	33.35	35	33.33	33.45	-34	27,301	-0.12%
2022/04/25	1	32.55	4	32.34	32.45	-3	26,959	-0.01%
2022/04/22	29.4	33.00	1	33.00	33.00	28.4	26,784	0.11%
2022/04/21	1.4	32.30	10	32.10	32.20	-8.6	26,673	-0.03%
2022/04/20	1	32.25	14	32.08	32.50	-13	26,892	-0.05%
2022/04/19	2	32.40	1	32.80	32.15	1	26,908	0.00%
2022/04/18	56	32.20	76	31.96	32.20	-20	26,963	-0.07%
2022/04/15	3	33.48	10	33.71	33.30	-7	26,415	-0.03%
2022/04/14	10	33.87	43.9	34.20	33.35	-33.9	26,342	-0.13%
2022/04/13	1	35.45	0	0.00	35.25	1	25,645	0.00%
2022/04/12	2	34.93	17	35.01	35.15	-15	25,441	-0.06%
2022/04/11	11.5	35.03	6.1	35.19	35.35	5.4	25,024	0.02%
2022/04/08	2	34.70	11.2	34.59	34.85	-9.2	24,284	-0.04%
2022/04/07	3.5	34.43	20.4	34.32	33.75	-16.9	23,842	-0.07%
2022/04/06	13	33.59	2	33.71	34.05	11	22,977	0.05%
2022/04/01	17.1	32.94	17	32.99	33.00	0.1	22,610	0.00%
2022/03/31	0	0.00	19	33.12	33.05	-19	22,363	-0.08%
2022/03/30	1	32.65	0	0.00	32.85	1	22,078	0.00%
2022/03/29	1	32.25	10.5	32.25	32.30	-9.5	21,769	-0.04%
2022/03/24	3	31.70	0	0.00	31.80	3	21,255	0.01%
2022/03/23	5.6	31.58	0	0.00	31.70	5.6	21,237	0.03%
2022/03/22	0.2	31.35	5	31.30	31.40	-4.8	20,979	-0.02%
2022/03/21	1	31.15	0.1	31.15	31.15	0.9	20,700	0.00%
2022/03/18	0.2	31.05	13	31.21	31.05	-12.8	20,610	-0.06%
2022/03/17	0	0.00	11.7	30.74	30.90	-11.7	20,246	-0.06%
2022/03/16	1	30.30	0	0.00	30.50	1	19,838	0.01%
2022/03/14	0.1	30.05	28	30.07	30.05	-27.9	19,488	-0.14%
2022/03/11	0.5	29.95	9	29.89	29.95	-8.5	19,522	-0.04%
2022/03/10	0	0.00	0.3	29.80	29.90	-0.3	19,461	0.00%
2022/03/09	1	29.15	2	29.00	28.80	-1	19,237	-0.01%
2022/03/08	0	0.00	22	28.89	28.95	-22	19,069	-0.12%
2022/03/07	3	29.27	3.9	29.01	29.20	-0.9	18,755	0.00%
2022/03/04	2	29.53	0	0.00	29.70	2	18,877	0.01%
2022/03/02	1	29.65	0	0.00	29.90	1	19,008	0.01%
2022/03/01	1.1	29.76	1.1	29.47	29.80	0	18,859	0.00%
2022/02/25	16	29.33	0	0.00	29.45	16	19,000	0.08%
2022/02/24	16.4	29.57	1	29.50	29.60	15.4	18,467	0.08%
2022/02/23	1	30.00	11.6	30.01	30.00	-10.6	18,052	-0.06%
2022/02/22	22.1	29.93	1	29.80	30.00	21.1	18,132	0.12%
2022/02/21	5.6	30.15	1	30.30	30.20	4.6	17,846	0.03%
2022/02/18	1	30.15	2	30.33	30.35	-1	17,825	-0.01%
2022/02/17	11	30.57	3.3	30.57	30.50	7.7	17,913	0.04%
2022/02/16	6.7	30.64	7	30.64	30.65	-0.3	17,857	0.00%
2022/02/15	9	30.31	10	30.30	30.25	-1	17,736	-0.01%
2022/02/14	0	30.35	0.5	30.25	30.35	-0.5	18,057	0.00%
2022/02/11	2.5	30.10	32	30.10	30.40	-29.5	18,304	-0.16%
2022/02/10	0	0.00	1	30.20	30.30	-1	18,248	-0.01%
2022/02/09	1	30.25	10	30.25	30.35	-9	18,159	-0.05%
2022/02/08	0.7	30.05	2.1	30.20	30.10	-1.4	17,802	-0.01%
2022/02/07	8.3	29.67	21	29.70	29.95	-12.7	17,460	-0.07%
2022/01/26	1	29.00	0	0.00	29.00	1	16,923	0.01%
2022/01/25	12.3	28.47	0	28.60	28.85	12.3	16,852	0.07%
2022/01/24	0	28.90	0	0.00	28.85	0	16,611	0.00%
2022/01/21	5.8	28.72	12	28.74	28.85	-6.2	16,652	-0.04%
2022/01/20	2	28.83	2.4	28.92	28.95	-0.4	16,580	0.00%
2022/01/19	5	29.00	0	0.00	29.00	5	16,539	0.03%
2022/01/18	2.1	29.20	3	29.17	29.20	-0.9	16,580	-0.01%
2022/01/17	1	29.15	1	29.20	29.20	0	16,515	0.00%
2022/01/14	8	29.74	1.1	29.45	29.50	6.9	16,375	0.04%
2022/01/13	11	29.72	15	29.65	29.90	-4	16,353	-0.02%
2022/01/12	0	29.30	0	0.00	29.40	0	16,038	0.00%
2022/01/11	12.5	29.17	1	29.20	29.30	11.5	15,830	0.07%
2022/01/10	3.1	28.85	5.3	28.81	28.95	-2.3	15,589	-0.01%
2022/01/07	1.3	28.94	39.5	28.92	28.95	-38.3	15,599	-0.25%
2022/01/06	0	0.00	42.1	28.45	28.55	-42.1	15,267	-0.28%
2022/01/05	2.2	28.11	5	28.20	28.20	-2.8	14,964	-0.02%
2022/01/03	0.1	28.05	12	28.18	28.00	-11.9	15,109	-0.08%
2021/12/29	1	28.00	0	0.00	28.05	1	15,235	0.01%
2021/12/28	0.6	28.00	1	28.00	28.00	-0.4	15,216	0.00%
2021/12/27	10	27.90	0	0.00	27.95	10	15,232	0.07%
2021/12/24	0	0.00	1	27.90	27.95	-1	15,526	-0.01%
2021/12/22	2	27.85	3.9	27.98	27.90	-1.9	15,935	-0.01%
2021/12/21	1.3	27.95	0.3	27.95	27.95	1	15,970	0.01%
2021/12/20	0.1	27.85	0	0.00	27.80	0.1	16,105	0.00%
2021/12/17	0	0.00	2	27.95	28.00	-2	16,162	-0.01%
2021/12/15	1	27.70	0	0.00	27.70	1	16,649	0.01%
2021/12/14	1.1	27.62	0	0.00	27.75	1.1	17,018	0.01%
2021/12/13	0.8	27.95	0	0.00	27.85	0.8	17,039	0.00%
2021/12/10	1	27.95	0	0.00	27.95	1	16,974	0.01%
2021/12/08	1	28.00	3	27.95	28.00	-2	17,096	-0.01%
2021/12/06	1	27.85	0	0.00	27.90	1	17,161	0.01%
2021/12/03	0	0.00	20	27.80	27.85	-20	17,375	-0.12%
2021/12/02	0.1	27.51	0	0.00	27.70	0.1	17,391	0.00%
2021/12/01	11.3	26.98	0	0.00	27.55	11.3	17,536	0.06%
2021/11/29	0.6	27.39	0	0.00	27.20	0.6	17,555	0.00%
2021/11/26	0	0.00	10	27.51	27.60	-10	18,159	-0.06%
2021/11/25	0	27.90	0	0.00	27.90	0	19,582	0.00%
2021/11/24	1.5	27.93	5	27.90	28.00	-3.5	20,638	-0.02%
2021/11/23	5	27.30	5	27.35	27.40	0	21,097	0.00%
2021/11/22	16.7	27.35	0	0.00	27.50	16.7	21,440	0.08%
2021/11/19	60	27.74	0	0.00	27.65	60	21,606	0.28%
2021/11/18	11	27.90	0.9	27.90	27.95	10.1	22,181	0.05%
2021/11/17	1	27.85	0	0.00	27.95	1	22,368	0.00%
2021/11/16	2	27.90	0	0.00	27.90	2	22,525	0.01%
2021/11/15	1	27.95	7.1	27.81	27.95	-6.1	22,819	-0.03%
2021/11/12	1	27.60	4.8	27.69	27.60	-3.8	22,868	-0.02%
2021/11/11	1	27.50	103	27.78	27.75	-102	23,019	-0.44%	大賣/鉅額交易
2021/11/10	1	27.15	94.1	27.30	27.35	-93.1	22,766	-0.41%
2021/11/09	0	0.00	30	26.85	27.00	-30	22,490	-0.13%
2021/11/08	3	26.85	6	26.84	26.90	-3	22,524	-0.01%
2021/11/05	1	26.70	0	0.00	26.80	1	22,508	0.00%
2021/11/04	0	0.00	1	26.75	26.70	-1	22,650	0.00%
2021/11/03	1	26.65	0	0.00	26.70	1	22,821	0.00%
2021/11/02	0	26.70	0	0.00	26.70	0	22,957	0.00%
2021/11/01	1.3	26.61	1.1	26.78	26.65	0.2	23,062	0.00%
2021/10/29	10	26.50	0	0.00	26.55	10	23,108	0.04%
2021/10/28	6	26.64	10.1	26.70	26.60	-4.1	22,959	-0.02%
2021/10/27	1	26.70	0	0.00	26.75	1	23,112	0.00%
2021/10/26	0	26.60	0	0.00	26.65	0	23,197	0.00%
2021/10/22	1.1	26.40	9.7	26.45	26.45	-8.6	23,368	-0.04%
2021/10/21	0.9	26.45	5	26.40	26.50	-4.1	23,477	-0.02%
2021/10/20	1	26.25	1	26.30	26.30	0	23,426	0.00%
2021/10/19	0.1	26.25	0	0.00	26.25	0.1	23,572	0.00%
2021/10/15	0	0.00	4	26.20	26.20	-4	23,849	-0.02%
2021/10/14	0.2	26.20	0	26.20	26.10	0.2	23,979	0.00%
2021/10/13	1	26.20	1.3	26.15	26.15	-0.3	24,116	0.00%
2021/10/12	0.7	26.17	0	0.00	26.15	0.7	24,346	0.00%
2021/10/08	2.5	26.04	2	26.00	26.00	0.5	24,156	0.00%
2021/10/07	1	26.25	1	26.15	26.25	0	24,320	0.00%
2021/10/06	1.1	25.95	0	0.00	26.05	1.1	24,491	0.00%
2021/10/05	6.1	25.92	4	25.95	25.90	2.1	24,529	0.01%
2021/10/04	0.1	26.10	0	0.00	26.00	0.1	24,580	0.00%
2021/10/01	8.2	26.03	1.6	26.07	26.10	6.6	24,614	0.03%
2021/09/30	75	26.22	0	0.00	26.30	75	24,461	0.31%
2021/09/29	6.1	26.22	7	26.33	26.35	-0.9	24,349	0.00%
2021/09/28	55.1	26.30	1	26.30	26.40	54.1	24,262	0.22%
2021/09/27	5	26.40	0	0.00	26.40	5	24,322	0.02%
2021/09/24	0.5	26.43	7	26.28	26.30	-6.5	24,287	-0.03%
2021/09/22	5	25.89	1	25.90	25.90	4	24,477	0.02%
2021/09/17	11	26.26	4	26.35	26.25	7	24,030	0.03%
2021/09/16	4.4	26.34	0.9	26.45	26.35	3.5	23,797	0.01%
2021/09/15	1	26.35	0	0.00	26.30	1	23,745	0.00%
2021/09/14	0.2	26.50	4	26.40	26.35	-3.8	23,843	-0.02%
2021/09/09	1	26.15	0	0.00	26.25	1	24,207	0.00%
2021/09/08	4	26.20	5	26.25	26.25	-1	24,179	0.00%
2021/09/06	4	26.20	1	26.25	26.25	3	23,993	0.01%
2021/09/03	2	26.25	0.9	26.35	26.30	1.1	23,818	0.00%
2021/09/02	0	26.25	145	26.15	26.25	-145	23,598	-0.61%	大賣/鉅額交易
2021/09/01	16.7	26.10	22	26.21	26.05	-5.3	23,230	-0.02%
2021/08/31	12.2	26.13	134.3	26.04	26.60	-122.1	22,507	-0.54%	大賣/鉅額交易
2021/08/30	39	27.81	20	27.82	27.85	19	20,942	0.09%
2021/08/27	2	27.58	2	27.60	27.70	0	19,846	0.00%
2021/08/26	18	27.30	0	0.00	27.40	18	19,041	0.09%
2021/08/25	41	27.33	6	27.28	27.35	35	18,798	0.19%
2021/08/24	13.3	27.01	10	27.09	27.30	3.3	18,566	0.02%
2021/08/23	0.4	26.95	0	0.00	26.90	0.4	17,996	0.00%
2021/08/20	10	26.90	0	0.00	26.85	10	17,928	0.06%
2021/08/19	10	26.80	0	0.00	26.95	10	18,302	0.05%
2021/08/18	6	26.77	14	26.99	27.00	-8	17,916	-0.04%
2021/08/16	0	0.00	1	26.75	26.70	-1	17,505	-0.01%
2021/08/13	10	26.90	3	26.90	26.95	7	17,345	0.04%
2021/08/12	0	26.95	0	0.00	27.00	0	17,308	0.00%
2021/08/11	7.7	26.95	0	0.00	27.00	7.7	17,244	0.04%
2021/08/10	0	0.00	2	27.00	27.00	-2	17,443	-0.01%
2021/08/09	1	26.80	0	0.00	26.90	1	18,082	0.01%
2021/08/05	0	0.00	0	26.95	26.90	0	18,629	0.00%
2021/08/04	1	26.90	0	0.00	26.90	1	20,131	0.00%
2021/08/03	0	26.90	0.3	26.85	26.95	-0.3	20,465	0.00%
2021/08/02	1.6	26.84	10.8	26.75	26.90	-9.2	20,712	-0.04%
2021/07/29	0	0.00	3	26.53	26.60	-3	20,545	-0.01%
2021/07/28	1	26.30	3	26.48	26.50	-2	20,655	-0.01%
2021/07/27	0.1	26.50	1.4	26.54	26.50	-1.3	21,197	-0.01%
2021/07/26	0	0.00	285.2	26.50	26.50	-285.2	21,430	-1.33%	大賣/鉅額交易
2021/07/23	90	26.51	6.2	26.55	26.60	83.8	21,524	0.39%
2021/07/22	0.3	26.45	0	0.00	26.45	0.3	21,421	0.00%
2021/07/21	2.5	26.32	0	0.00	26.35	2.5	21,320	0.01%
2021/07/20	1	26.40	41	26.45	26.40	-40	21,381	-0.19%
2021/07/19	0	0.00	198	26.30	26.40	-198	21,433	-0.92%	大賣/鉅額交易
2021/07/16	10	26.40	3	26.47	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	6	26.26	1	26.30	26.30	5	21,797	0.02%
2021/07/13	3.1	26.23	0	0.00	26.25	3.1	21,942	0.01%
2021/07/12	2.6	26.26	1	26.30	26.25	1.6	22,083	0.01%
2021/07/09	25	26.05	0	0.00	26.20	25	22,478	0.11%
2021/07/08	20	26.15	0	0.00	26.20	20	22,743	0.09%
2021/07/07	201.1	26.10	0	0.00	26.15	201.1	22,891	0.88%	大買/鉅額交易
2021/07/06	1	26.10	1	26.20	26.15	0	23,074	0.00%
2021/07/02	7	26.00	0	0.00	26.00	7	23,201	0.03%
2021/07/01	1.3	26.03	8	26.05	26.00	-6.7	23,204	-0.03%
2021/06/30	1	26.15	2	26.25	26.30	-1	23,240	0.00%
2021/06/29	4	26.21	0	0.00	26.15	4	23,187	0.02%
2021/06/28	4	26.25	0	0.00	26.25	4	23,308	0.02%
2021/06/24	11	25.95	1	25.95	25.95	10	23,579	0.04%
2021/06/23	6.4	25.75	80.2	25.79	25.90	-73.7	23,683	-0.31%
2021/06/22	1	25.50	2	25.40	25.40	-1	23,735	0.00%
2021/06/21	5.4	25.40	0	0.00	25.45	5.4	23,739	0.02%
2021/06/18	16	25.50	0	0.00	25.50	16	23,754	0.07%
2021/06/17	0	0.00	2	25.58	25.65	-2	23,584	-0.01%
2021/06/16	4	25.65	52	25.70	25.60	-48	23,962	-0.20%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	0.7	25.85	0	0.00	25.80	0.7	24,103	0.00%
2021/06/10	0	0.00	1	25.85	25.85	-1	24,358	0.00%
2021/06/09	2	25.78	15	25.85	25.70	-13	24,614	-0.05%
2021/06/08	12	25.84	0.1	25.90	25.95	11.9	24,734	0.05%
2021/06/04	5.1	25.90	0	0.00	25.95	5.1	25,575	0.02%
2021/06/02	4.2	25.93	14	26.00	26.00	-9.8	26,310	-0.04%
2021/06/01	0.3	25.95	0	0.00	25.90	0.3	26,357	0.00%
2021/05/27	2	25.43	0	0.00	25.30	2	26,841	0.01%
2021/05/26	0	0.00	5	25.55	25.55	-5	27,010	-0.02%
2021/05/25	2	25.43	0	0.00	25.40	2	27,379	0.01%
2021/05/24	0	0.00	1	25.25	25.25	-1	27,482	0.00%
2021/05/21	0.9	25.50	0	0.00	25.45	0.9	27,796	0.00%
2021/05/20	0.1	25.30	0	0.00	25.25	0.1	27,902	0.00%
2021/05/19	6	25.48	0	0.00	25.40	6	27,954	0.02%
2021/05/18	1	25.50	0	0.00	25.60	1	28,091	0.00%
2021/05/17	19	24.95	19	24.88	24.95	0	28,481	0.00%
2021/05/14	1.5	25.53	53	25.47	25.55	-51.5	27,862	-0.18%
2021/05/13	31.1	25.35	0	0.00	25.35	31.1	27,860	0.11%
2021/05/12	57	25.45	38	25.00	25.40	19	27,438	0.07%
2021/05/11	23.5	26.40	57	26.50	26.25	-33.5	26,033	-0.13%
2021/05/10	1	26.75	3	26.85	26.80	-2	25,839	-0.01%
2021/05/07	0.1	26.65	3	26.75	26.65	-2.9	26,540	-0.01%
2021/05/06	39	26.45	3	26.50	26.60	36	26,979	0.13%
2021/05/05	1	26.30	0	0.00	26.30	1	27,096	0.00%
2021/05/04	16	26.29	24	26.37	26.25	-8	27,266	-0.03%
2021/05/03	17.4	26.61	1	26.70	26.60	16.4	26,904	0.06%
2021/04/29	10	26.85	5.1	26.90	26.95	4.9	27,035	0.02%
2021/04/28	1	26.90	0.3	26.90	26.95	0.7	27,148	0.00%
2021/04/27	6	26.93	2	26.90	27.00	4	27,701	0.01%
2021/04/26	12	26.95	3	26.97	27.00	9	27,763	0.03%
2021/04/23	15	26.68	13	26.60	26.80	2	27,879	0.01%
2021/04/22	38.9	26.89	101	26.95	26.85	-62.1	27,868	-0.22%	大賣/
2021/04/21	0.6	27.07	11	27.00	27.00	-10.4	27,647	-0.04%
2021/04/20	10	27.05	5	27.25	27.20	5	27,540	0.02%
2021/04/19	11	27.09	6.8	27.13	27.25	4.2	27,496	0.02%
2021/04/16	27	26.80	10	26.90	26.95	17	27,294	0.06%
2021/04/15	19	26.75	2	26.83	26.90	17	27,286	0.06%
2021/04/14	0	0.00	5.2	26.26	26.35	-5.2	26,924	-0.02%
2021/04/13	0.3	26.25	4	26.26	26.25	-3.7	26,728	-0.01%
2021/04/12	28	26.11	0	0.00	26.20	28	26,557	0.11%
2021/04/09	1	26.20	0	0.00	26.15	1	26,466	0.00%
2021/04/08	11.4	26.10	10	26.10	26.20	1.4	26,487	0.01%
2021/04/07	36	26.12	0	0.00	26.15	36	26,720	0.13%
2021/04/06	40	26.10	2	26.10	26.10	38	26,731	0.14%
2021/04/01	1.3	26.08	1	26.10	26.10	0.3	26,703	0.00%
2021/03/31	5.1	26.10	11	26.10	26.10	-5.9	26,666	-0.02%
2021/03/30	40	26.13	1.2	26.16	26.20	38.8	26,416	0.15%
2021/03/29	51	26.24	0	0.00	26.20	51	26,210	0.19%
2021/03/26	10	26.10	0	0.00	26.20	10	26,057	0.04%
2021/03/25	0.1	26.10	0	0.00	26.05	0.1	25,970	0.00%
2021/03/24	0.3	26.05	1	26.00	26.00	-0.7	25,933	0.00%
2021/03/23	7	25.99	0	0.00	25.90	7	26,008	0.03%
2021/03/22	25.3	25.85	0	0.00	25.95	25.3	25,951	0.10%
2021/03/19	13	25.92	6	25.98	26.05	7	26,046	0.03%
2021/03/18	0	0.00	1	26.10	26.10	-1	25,737	0.00%
2021/03/17	5.1	26.10	1	26.15	26.00	4.1	25,731	0.02%
2021/03/16	13	26.12	43	26.16	26.20	-30	25,656	-0.12%
2021/03/15	37	25.94	21	26.06	26.10	16	25,622	0.06%
2021/03/12	2.3	25.84	0	0.00	25.95	2.3	25,843	0.01%
2021/03/11	7.5	25.98	19	26.02	25.90	-11.5	25,925	-0.04%
2021/03/10	0	0.00	17	25.92	26.00	-17	25,775	-0.07%
2021/03/09	3	25.65	21.5	25.59	25.70	-18.5	25,339	-0.07%
2021/03/08	4.1	25.24	21	25.21	25.15	-16.9	25,064	-0.07%
2021/03/05	0	0.00	10.2	25.00	25.05	-10.2	25,058	-0.04%
2021/03/03	10.2	25.25	0.2	25.25	25.25	10	25,461	0.04%
2021/03/02	0.2	25.30	3	25.48	25.15	-2.8	25,283	-0.01%
2021/02/26	14	25.29	0	0.00	25.25	14	25,295	0.06%
2021/02/25	0	0.00	2	25.58	25.75	-2	24,685	-0.01%
2021/02/24	13	25.43	2	25.40	25.35	11	24,484	0.04%
2021/02/23	10.7	25.02	26.4	25.04	25.25	-15.7	24,729	-0.06%
2021/02/22	5.6	24.92	0	0.00	24.85	5.6	24,809	0.02%
2021/02/19	4.1	24.81	5	24.75	24.90	-0.9	25,091	0.00%
2021/02/18	0.1	25.00	3	24.98	24.90	-2.9	25,108	-0.01%
2021/02/17	2.4	24.80	11	24.81	24.70	-8.6	25,169	-0.03%
2021/02/05	5.1	24.05	2	24.10	24.10	3.1	24,668	0.01%
2021/02/04	2	23.85	0	0.00	24.00	2	24,738	0.01%
2021/02/03	2	24.05	0	0.00	23.95	2	25,528	0.01%
2021/02/02	1	24.15	14	24.09	24.10	-13	25,657	-0.05%
2021/02/01	0.4	24.05	1.1	23.90	23.90	-0.7	25,792	0.00%
2021/01/29	21.2	23.84	2	23.95	23.60	19.2	25,749	0.07%
2021/01/28	9	24.00	0	0.00	24.00	9	24,919	0.04%
2021/01/27	11	24.25	1	24.35	24.20	10	24,495	0.04%
2021/01/26	103	24.10	0	0.00	24.10	103	24,330	0.42%	大買/鉅額交易
2021/01/25	5.9	24.23	0	0.00	24.25	5.9	24,011	0.02%
2021/01/22	12	24.35	1.7	24.34	24.30	10.3	24,061	0.04%
2021/01/21	4.4	24.60	0	0.00	24.50	4.4	23,998	0.02%
2021/01/20	16	24.62	3	24.65	24.55	13	23,734	0.05%
2021/01/19	6.8	24.91	0	0.00	24.90	6.8	23,204	0.03%
2021/01/18	0	0.00	12	24.91	24.90	-12	23,246	-0.05%
2021/01/15	7.2	25.10	0	0.00	25.00	7.2	23,093	0.03%
2021/01/14	2	25.20	6	25.20	25.20	-4	23,056	-0.02%
2021/01/13	1	25.30	2	25.35	25.30	-1	23,141	0.00%
2021/01/12	0	25.35	5	25.22	25.30	-5	23,295	-0.02%
2021/01/11	0.8	25.55	0.1	25.55	25.50	0.7	23,462	0.00%
2021/01/08	4.4	25.23	1	25.15	25.50	3.4	23,573	0.01%
2021/01/07	0	0.00	1	25.15	25.20	-1	23,465	0.00%
2021/01/06	1	25.15	0	0.00	25.20	1	23,392	0.00%
2021/01/05	0.9	25.35	0	0.00	25.30	0.9	23,250	0.00%
2021/01/04	3.4	25.38	40	25.20	25.35	-36.6	23,389	-0.16%
2020/12/31	5	25.50	0	0.00	25.55	5	23,478	0.02%
2020/12/30	3	25.40	2	25.55	25.70	1	23,358	0.00%
2020/12/29	50	24.90	1	24.95	25.00	49	23,076	0.21%
2020/12/28	0	0.00	1	24.95	24.95	-1	23,218	0.00%
2020/12/24	2	25.05	0	0.00	24.95	2	23,221	0.01%
2020/12/23	52	25.00	1	25.05	24.95	51	23,360	0.22%
2020/12/22	2.1	25.15	0	0.00	25.00	2.1	23,614	0.01%
2020/12/21	0.5	25.35	0	0.00	25.30	0.5	24,413	0.00%
2020/12/17	2.2	25.25	0	0.00	25.30	2.2	25,044	0.01%
2020/12/15	11	24.85	0	0.00	24.85	11	25,416	0.04%
2020/12/14	1	25.00	0.2	25.10	25.00	0.8	25,176	0.00%
2020/12/11	0.8	25.15	0	0.00	25.10	0.8	25,001	0.00%
2020/12/10	2	25.15	3	25.05	25.00	-1	24,867	0.00%
2020/12/09	1	25.05	5	25.05	25.10	-4	24,773	-0.02%
2020/12/08	6	25.00	48.5	24.99	25.05	-42.5	24,550	-0.17%
2020/12/07	4.9	25.28	28	25.30	25.15	-23.1	24,111	-0.10%
2020/12/04	2.5	25.35	1	25.40	25.40	1.5	24,198	0.01%
2020/12/03	0	0.00	1	25.25	25.25	-1	24,136	0.00%
2020/12/02	2.8	25.16	0	0.00	25.30	2.8	24,269	0.01%
2020/12/01	3.2	25.19	4	25.15	25.30	-0.8	24,275	0.00%
2020/11/30	1	25.40	10	25.50	25.15	-9	24,224	-0.04%
2020/11/25	30	25.60	3	25.65	25.40	27	24,236	0.11%
2020/11/24	0.1	25.75	3	25.60	25.75	-2.9	24,014	-0.01%
2020/11/23	1.2	25.53	0	0.00	25.60	1.2	23,973	0.01%
2020/11/20	7	25.39	0	0.00	25.35	7	23,919	0.03%
2020/11/19	19	25.48	25	25.53	25.65	-6	23,463	-0.03%
2020/11/18	10	25.83	1.2	25.86	25.85	8.8	23,071	0.04%
2020/11/17	5	25.95	1	26.05	26.10	4	22,736	0.02%
2020/11/16	5	26.05	3.1	26.15	26.15	1.9	23,108	0.01%
2020/11/13	0	0.00	5	25.99	26.10	-5	23,188	-0.02%
2020/11/12	4	26.15	12	26.15	26.15	-8	23,264	-0.03%
2020/11/11	2.8	26.20	17	26.33	26.50	-14.2	23,204	-0.06%
2020/11/10	12	25.65	5	25.78	25.80	7	22,260	0.03%
2020/11/09	4.3	25.44	2	25.25	25.45	2.3	21,970	0.01%
2020/11/06	2	25.28	0	0.00	25.30	2	21,709	0.01%
2020/11/05	0	0.00	1.8	24.97	25.05	-1.8	21,637	-0.01%
2020/11/03	2.3	24.77	0	0.00	24.90	2.3	21,556	0.01%
2020/11/02	25.2	24.42	0.8	24.35	24.60	24.4	21,661	0.11%
2020/10/30	1	24.25	0	0.00	24.30	1	21,827	0.00%
2020/10/29	4	24.38	0	0.00	24.35	4	21,638	0.02%
2020/10/27	1	24.75	0	0.00	24.75	1	21,812	0.00%
2020/10/26	4	24.94	4	24.91	24.95	0	22,009	0.00%
2020/10/23	12	24.69	0	0.00	24.75	12	22,506	0.05%
2020/10/22	1	24.60	0	0.00	24.80	1	25,008	0.00%
2020/10/21	5.2	24.55	3	24.60	24.50	2.2	26,046	0.01%
2020/10/20	1	24.55	0	0.00	24.70	1	26,460	0.00%
2020/10/19	11	24.85	20	24.83	24.75	-9	26,540	-0.03%
2020/10/16	1	24.90	13	24.96	24.90	-12	26,756	-0.04%
2020/10/15	8	25.03	0	0.00	25.05	8	26,830	0.03%
2020/10/14	5	25.14	3	25.15	25.15	2	26,846	0.01%
2020/10/13	3	25.13	0	0.00	25.15	3	27,029	0.01%
2020/10/12	4.5	25.17	0	0.00	25.35	4.5	27,217	0.02%
2020/10/08	8.1	25.33	0	0.00	25.35	8.1	27,219	0.03%
2020/10/06	0.2	25.85	1	25.65	25.75	-0.8	27,617	0.00%
2020/10/05	14	25.58	2	25.40	25.45	12	27,813	0.04%
2020/09/30	13	25.70	0	0.00	25.60	13	27,790	0.05%
2020/09/29	2.1	25.85	1	25.80	25.80	1.1	27,958	0.00%
2020/09/28	0	0.00	0.6	26.00	25.90	-0.6	28,192	0.00%
2020/09/25	7.2	25.23	5	25.35	25.30	2.2	28,384	0.01%
2020/09/24	28	25.00	0	0.00	24.90	28	28,287	0.10%
2020/09/23	9	25.52	18	25.58	25.55	-9	27,546	-0.03%
2020/09/22	10	25.64	0	0.00	25.60	10	27,331	0.04%
2020/09/21	15.1	26.13	3	26.05	26.05	12.1	27,043	0.04%
2020/09/18	4.1	26.45	0	0.00	26.40	4.1	26,918	0.02%
2020/09/17	1	26.50	0	0.00	26.60	1	26,755	0.00%
2020/09/16	2.3	26.64	0	0.00	26.70	2.3	26,831	0.01%
2020/09/15	0.2	26.65	0	0.00	26.60	0.2	26,935	0.00%
2020/09/14	0	26.70	0	0.00	26.60	0	27,256	0.00%
2020/09/11	0.4	26.75	0	0.00	26.70	0.4	27,304	0.00%
2020/09/10	1	26.65	0	0.00	26.70	1	27,557	0.00%
2020/09/09	4	26.38	5	26.45	26.60	-1	27,873	0.00%
2020/09/08	15	26.55	4.2	26.58	26.60	10.8	27,947	0.04%
2020/09/07	6	26.55	0	0.00	26.70	6	28,718	0.02%
2020/09/04	15.7	26.70	9	26.67	26.65	6.7	29,062	0.02%
2020/09/03	6	26.85	0	0.00	26.85	6	29,103	0.02%
2020/09/02	6	26.85	15	26.93	26.90	-9	29,261	-0.03%
2020/09/01	9.3	27.07	0	0.00	27.20	9.3	29,059	0.03%
2020/08/31	0.8	27.25	0	0.00	27.20	0.8	29,157	0.00%
2020/08/28	1	27.20	3.8	27.23	27.20	-2.8	29,474	-0.01%
2020/08/27	2	27.23	0.1	27.30	27.20	2	29,939	0.01%
2020/08/26	0.2	27.35	0.2	27.35	27.35	0	30,396	0.00%
2020/08/24	3	27.18	19	27.16	27.05	-16	31,756	-0.05%
2020/08/21	6.1	27.40	27	27.34	27.40	-20.9	32,195	-0.06%
2020/08/20	3	27.07	0	0.00	27.05	3	32,276	0.01%
2020/08/19	4	27.75	30	27.55	27.55	-26	32,031	-0.08%
2020/08/18	2	27.15	1	27.40	27.50	1	31,835	0.00%
2020/08/17	0	0.00	2	27.00	27.10	-2	32,140	-0.01%
2020/08/14	1	26.85	0	0.00	26.95	1	32,209	0.00%
2020/08/13	11.2	26.96	0	0.00	27.00	11.2	32,374	0.03%
2020/08/12	62.1	26.88	0	0.00	26.85	62.1	32,598	0.19%
2020/08/11	0.1	27.00	0	0.00	26.85	0.1	32,816	0.00%
2020/08/10	25	26.86	1	26.90	26.85	24	32,858	0.07%
2020/08/07	2	26.95	10	26.95	26.90	-8	32,913	-0.02%
2020/08/06	0	27.15	0	0.00	27.00	0	33,007	0.00%
2020/08/05	0.1	27.10	0	27.10	26.90	0.1	33,092	0.00%
2020/08/04	0.1	27.20	0	0.00	27.10	0.1	33,189	0.00%
2020/08/03	4.1	26.89	0	0.00	26.80	4.1	33,177	0.01%
2020/07/31	10	27.18	7	27.14	27.10	3	32,897	0.01%
2020/07/30	0	0.00	31	27.15	27.25	-31	32,868	-0.09%
2020/07/29	20	27.14	18	27.19	27.20	2	32,705	0.01%
2020/07/28	30	26.56	43	26.43	26.95	-13	32,413	-0.04%
2020/07/27	7	28.93	1	28.95	28.95	6	30,383	0.02%
2020/07/24	1	29.00	1	28.90	28.95	0	29,551	0.00%
2020/07/23	0.2	29.15	2	29.08	29.10	-1.8	29,042	-0.01%
2020/07/22	2	29.05	0	0.00	29.20	2	28,988	0.01%
2020/07/21	2.3	29.27	0	0.00	29.25	2.3	28,612	0.01%
2020/07/20	1	29.25	0	0.00	29.25	1	28,624	0.00%
2020/07/17	20	29.15	1	29.05	29.15	19	28,770	0.07%
2020/07/15	0	0.00	4	28.85	28.85	-4	29,174	-0.01%
2020/07/14	2	28.85	0	0.00	28.80	2	29,484	0.01%
2020/07/13	1.2	28.80	2	28.80	28.80	-0.8	29,705	0.00%
2020/07/10	0	0.00	6	28.07	28.30	-6	29,897	-0.02%
2020/07/06	0	0.00	10	28.35	28.40	-10	31,080	-0.03%
2020/07/03	10	28.05	0	0.00	28.10	10	31,273	0.03%
2020/07/02	1	28.00	1	28.00	28.05	0	31,621	0.00%
2020/07/01	0.2	28.05	0	0.00	28.00	0.2	32,269	0.00%
2020/06/30	2	27.80	0	0.00	27.80	2	32,596	0.01%
2020/06/29	0.8	27.90	0	0.00	27.80	0.8	32,870	0.00%
2020/06/24	1	27.95	0	0.00	27.95	1	33,276	0.00%
2020/06/23	0	0.00	1	27.95	27.95	-1	34,143	0.00%
2020/06/22	0.1	27.95	0	0.00	27.80	0.1	34,936	0.00%
2020/06/19	1	27.80	0	0.00	27.80	1	36,670	0.00%
2020/06/17	6	28.11	1	28.05	28.05	5	38,448	0.01%
2020/06/16	0	0.00	22	27.94	28.05	-22	41,134	-0.05%
2020/06/15	12.2	27.60	2	27.70	27.50	10.2	44,287	0.02%
2020/06/12	5	27.65	1	27.70	27.65	4	46,443	0.01%
2020/06/11	3.1	28.33	4	28.28	28.00	-0.9	48,087	0.00%
2020/06/10	0	0.00	6	28.26	28.35	-6	48,827	-0.01%
2020/06/09	0	0.00	1	28.10	28.20	-1	50,493	0.00%
2020/06/08	0.1	28.15	2	28.05	28.10	-1.9	52,153	0.00%
2020/06/05	7	28.05	3	28.00	28.00	4	52,394	0.01%
2020/06/04	5	27.96	4	27.95	28.10	1	52,914	0.00%
2020/06/03	5.2	28.02	5	28.08	28.20	0.2	53,442	0.00%
2020/06/02	3	27.30	3	27.30	27.55	0	53,144	0.00%
2020/06/01	0.1	27.15	21	26.99	27.05	-20.9	52,883	-0.04%
2020/05/28	13	26.85	0	0.00	26.80	13	51,720	0.03%
2020/05/27	2.6	26.95	0	0.00	26.95	2.6	51,943	0.00%
2020/05/26	2	26.98	0	0.00	26.90	2	52,311	0.00%
2020/05/25	14	26.71	0	0.00	26.85	14	52,400	0.03%
2020/05/22	7	26.80	0	0.00	26.75	7	52,542	0.01%
2020/05/21	2.1	27.01	0	0.00	27.00	2.1	52,286	0.00%
2020/05/18	5	26.80	1	26.85	26.80	4	52,591	0.01%
2020/05/15	0	0.00	14	26.90	26.95	-14	52,388	-0.03%
2020/05/14	11	26.90	2	27.00	26.90	9	52,322	0.02%
2020/05/13	0	0.00	10.8	27.15	27.15	-10.8	52,245	-0.02%
2020/05/12	11	26.90	0	26.95	26.85	11	52,304	0.02%
2020/05/11	0.2	27.20	41	27.10	27.05	-40.8	52,086	-0.08%
2020/05/08	1	26.90	0	0.00	26.85	1	51,777	0.00%
2020/05/07	1	26.85	0	0.00	26.80	1	51,779	0.00%
2020/05/06	1	26.70	0	0.00	26.85	1	51,838	0.00%
2020/05/05	5.1	26.80	0	0.00	26.85	5.1	51,890	0.01%
2020/05/04	0	0.00	4	26.75	26.80	-4	52,065	-0.01%
2020/04/30	4	27.28	1	27.30	27.30	3	51,954	0.01%
2020/04/29	3	26.73	4	26.80	26.75	-1	51,951	0.00%
2020/04/28	2	26.35	0	0.00	26.40	2	52,197	0.00%
2020/04/27	0	0.00	114	26.17	26.20	-114	53,523	-0.21%	大賣/鉅額交易
2020/04/24	1	25.65	0	0.00	25.70	1	53,499	0.00%
2020/04/23	0	0.00	1	25.70	25.50	-1	53,577	0.00%
2020/04/22	3	25.27	0	0.00	25.35	3	53,322	0.01%
2020/04/21	6.2	25.68	3	25.60	25.60	3.2	53,060	0.01%
2020/04/20	11	26.10	1	26.15	26.20	10	52,741	0.02%
2020/04/17	22	26.72	51	26.60	26.30	-29	52,728	-0.05%
2020/04/15	1	26.60	5	26.54	26.65	-4	52,003	-0.01%
2020/04/14	0.1	26.15	17	25.82	26.05	-16.9	51,453	-0.03%
2020/04/13	14.1	25.55	5	25.70	25.50	9.1	50,789	0.02%
2020/04/10	21	25.85	4	25.81	25.85	17	50,395	0.03%
2020/04/09	5	25.18	2	25.05	25.50	3	50,027	0.01%
2020/04/08	1	24.75	0	0.00	25.00	1	49,387	0.00%
2020/04/07	1	24.45	0	0.00	24.60	1	48,829	0.00%
2020/04/06	10	24.20	0	0.00	24.25	10	48,303	0.02%
2020/04/01	2.1	24.28	5	24.38	24.25	-2.9	47,488	-0.01%
2020/03/31	54	24.44	2	24.10	24.25	52	47,045	0.11%
2020/03/30	1	23.40	4	24.18	24.10	-3	46,440	-0.01%
2020/03/27	3	24.47	2	24.73	24.20	1	45,793	0.00%
2020/03/26	4.8	23.95	12	23.98	24.10	-7.2	44,854	-0.02%
2020/03/25	5	24.15	37	24.04	24.20	-32	44,137	-0.07%
2020/03/24	9.1	22.68	1	22.95	22.55	8.1	42,342	0.02%
2020/03/23	6	20.58	10	21.16	21.20	-4	41,251	-0.01%
2020/03/20	35	21.49	27	21.21	22.00	8	40,385	0.02%
2020/03/19	156	20.07	39	20.23	20.00	117	37,521	0.31%	大買/鉅額交易
2020/03/18	146.1	22.47	25	22.58	22.20	121.1	34,172	0.35%	大買/鉅額交易
2020/03/17	47	23.77	24	23.97	23.55	23	31,722	0.07%
2020/03/16	59	25.74	21	25.48	25.20	38	29,142	0.13%
2020/03/13	44.4	25.44	16	25.74	26.50	28.4	27,814	0.10%
2020/03/12	14.2	27.34	2	27.00	27.05	12.2	25,814	0.05%
2020/03/11	1.2	27.87	15	27.95	27.80	-13.8	23,779	-0.06%
2020/03/10	7	27.76	0	0.00	28.00	7	23,290	0.03%
2020/03/09	10	28.34	1	28.55	28.15	9	22,550	0.04%
2020/03/06	3	29.12	2	29.10	29.10	1	21,517	0.00%
2020/03/05	0	0.00	2	29.28	29.50	-2	21,338	-0.01%
2020/03/04	5.2	28.77	0	0.00	29.00	5.2	21,176	0.02%
2020/03/03	14	28.98	4	28.98	28.80	10	20,984	0.05%
2020/03/02	9.3	28.66	21	28.55	28.65	-11.7	20,932	-0.06%
2020/02/27	9	29.01	12	29.07	29.05	-3	20,703	-0.01%
2020/02/26	4	29.30	5	29.40	29.30	-1	20,238	0.00%
2020/02/25	1	29.10	1	29.50	29.55	0	19,898	0.00%
2020/02/24	4	29.54	22	29.63	29.50	-18	19,823	-0.09%
2020/02/21	8.1	29.93	0	0.00	29.85	8.1	19,619	0.04%
2020/02/20	8	30.10	1	30.20	30.00	7	19,522	0.04%
2020/02/19	2	29.75	40.4	29.43	29.85	-38.4	19,144	-0.20%
2020/02/18	4	29.05	9	29.01	29.10	-5	18,671	-0.03%
2020/02/17	27	28.92	3	28.85	29.00	24	18,647	0.13%
2020/02/14	1	28.90	0	0.00	28.90	1	18,642	0.01%
2020/02/13	2	28.95	28	29.00	29.00	-26	18,620	-0.14%
2020/02/12	0	0.00	1	28.80	28.75	-1	18,683	-0.01%
2020/02/11	35.3	28.84	7.1	28.65	28.75	28.2	18,687	0.15%
2020/02/10	5	28.64	0	0.00	28.70	5	18,861	0.03%
2020/02/07	4	28.81	0	0.00	28.70	4	18,737	0.02%
2020/02/06	44	29.00	3	29.03	29.10	41	18,665	0.22%
2020/02/05	4.2	28.73	0	0.00	28.85	4.2	18,499	0.02%
2020/02/04	1.8	28.67	1	28.65	28.65	0.8	18,357	0.00%
2020/02/03	2.3	27.89	0	0.00	28.05	2.3	18,545	0.01%
2020/01/31	10	28.32	16	28.41	28.10	-6	18,420	-0.03%
2020/01/30	20.1	28.34	45	28.34	28.10	-24.9	17,785	-0.14%
2020/01/20	1	29.30	10	29.25	29.30	-9	16,237	-0.06%
2020/01/17	1	29.00	17	28.97	29.00	-16	15,991	-0.10%
2020/01/16	0	0.00	5	28.80	28.85	-5	15,868	-0.03%
2020/01/15	10	28.60	0	0.00	28.60	10	15,794	0.06%
2020/01/14	0	0.00	1	28.75	28.65	-1	15,721	-0.01%
2020/01/13	1.4	28.34	4	28.25	28.55	-2.6	15,440	-0.02%
2020/01/10	14	28.13	8	28.09	28.10	6	15,239	0.04%
2020/01/09	1	27.80	0	0.00	27.90	1	15,069	0.01%
2020/01/08	5	27.73	6	27.76	27.70	-1	15,230	-0.01%
2020/01/06	0	0.00	22.2	27.85	27.80	-22.2	15,294	-0.15%
2020/01/03	0	28.00	0	0.00	28.00	0	15,410	0.00%
2020/01/02	5.3	27.86	0	0.00	27.95	5.3	15,482	0.03%
2019/12/31	23	27.90	0	0.00	27.90	23	15,445	0.15%
2019/12/30	1	27.90	0	0.00	28.00	1	15,516	0.01%
2019/12/24	1.1	27.95	0	0.00	27.90	1.1	15,911	0.01%
2019/12/23	0.4	27.90	1	27.75	27.90	-0.6	15,950	0.00%
2019/12/19	3	27.72	0	0.00	27.75	3	15,914	0.02%
2019/12/17	0	0.00	2	27.60	27.75	-2	16,078	-0.01%
2019/12/16	1	27.65	5.8	27.66	27.60	-4.8	16,049	-0.03%
2019/12/13	1	27.50	0.6	27.55	27.55	0.4	16,073	0.00%
2019/12/12	0	27.45	0	0.00	27.40	0	16,057	0.00%
2019/12/11	0.3	27.40	0	0.00	27.30	0.3	16,098	0.00%
2019/12/09	2	27.20	0	0.00	27.25	2	16,537	0.01%
2019/12/06	0	0.00	5.8	27.21	27.15	-5.8	17,030	-0.03%
2019/12/04	2	27.10	0	0.00	27.25	2	17,203	0.01%
2019/12/02	0.3	27.30	0	0.00	27.25	0.3	17,201	0.00%
2019/11/26	1	27.35	0	0.00	27.20	1	17,278	0.01%
2019/11/25	0	0.00	0.5	27.30	27.15	-0.5	16,797	0.00%
2019/11/22	2	27.25	1	27.20	27.30	1	16,888	0.01%
2019/11/21	3.2	27.24	0	0.00	27.35	3.2	16,943	0.02%
2019/11/20	3	27.43	0	0.00	27.55	3	16,831	0.02%
2019/11/18	0	0.00	2	27.50	27.50	-2	16,975	-0.01%
2019/11/15	0	0.00	4	27.28	27.25	-4	17,072	-0.02%
2019/11/14	0	0.00	2	27.10	27.05	-2	17,235	-0.01%
2019/11/13	0	0.00	2	27.20	27.15	-2	17,353	-0.01%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	3.3	27.31	0.3	27.40	27.30	3	17,327	0.02%
2019/11/07	1	27.60	0	0.00	27.60	1	17,273	0.01%
2019/11/06	3	27.87	0.1	27.95	27.95	2.9	17,197	0.02%
2019/11/05	0	0.00	1	27.80	27.90	-1	17,289	-0.01%
2019/11/04	1	27.60	4	27.65	27.75	-3	17,563	-0.02%
2019/11/01	1.3	27.34	0	0.00	27.50	1.3	17,925	0.01%
2019/10/31	1	27.85	5	27.80	27.55	-4	18,214	-0.02%
2019/10/30	3	27.43	14	27.41	27.40	-11	18,214	-0.06%
2019/10/29	0	0.00	1	26.80	26.90	-1	18,010	-0.01%
2019/10/24	0.1	26.70	3.1	26.60	26.70	-3	19,125	-0.02%
2019/10/22	0.1	26.55	0	0.00	26.55	0.1	21,359	0.00%
2019/10/21	0.1	26.40	0	0.00	26.30	0.1	21,715	0.00%
2019/10/18	4	26.33	0	0.00	26.40	4	22,047	0.02%
2019/10/17	11	26.38	0	0.00	26.35	11	22,112	0.05%
2019/10/15	6	26.23	0	0.00	26.40	6	22,027	0.03%
2019/10/14	0.3	26.40	0	0.00	26.30	0.3	22,065	0.00%
2019/10/09	1	26.25	0	0.00	26.25	1	22,129	0.00%
2019/10/02	3.5	26.41	1	26.40	26.40	2.5	22,580	0.01%
2019/10/01	0.3	26.55	1	26.45	26.50	-0.7	22,573	0.00%
2019/09/26	0.1	26.50	1	26.55	26.40	-0.9	22,495	0.00%
2019/09/25	0.5	26.65	0	0.00	26.55	0.5	22,583	0.00%
2019/09/24	0.2	26.75	0	0.00	26.75	0.2	22,930	0.00%
2019/09/23	30	26.75	1	26.75	26.60	29	23,043	0.13%
2019/09/12	21	26.50	5	26.47	26.40	16	23,217	0.07%
2019/09/11	0.2	26.55	6	26.58	26.55	-5.8	23,404	-0.02%
2019/09/10	5	26.38	5.8	26.30	26.50	-0.8	23,314	0.00%
2019/09/09	5	25.93	6.4	25.88	25.95	-1.4	23,108	-0.01%
2019/09/05	0	0.00	4	25.35	25.35	-4	23,710	-0.02%
2019/09/04	2	25.30	0	0.00	25.30	2	25,069	0.01%
2019/09/03	70	25.61	1	25.60	25.50	69	26,001	0.27%
2019/09/02	0	0.00	2	25.40	25.40	-2	26,062	-0.01%
2019/08/29	4	24.90	0	0.00	24.95	4	26,212	0.02%
2019/08/28	0	25.05	0	0.00	24.95	0	26,278	0.00%
2019/08/27	1.5	24.97	0	0.00	24.90	1.5	26,610	0.01%
2019/08/26	2	24.75	0	0.00	24.75	2	26,731	0.01%
2019/08/23	3.4	24.89	0	0.00	24.95	3.4	27,028	0.01%
2019/08/22	6	24.88	0	0.00	24.85	6	27,080	0.02%
2019/08/20	8	25.38	0	0.00	25.25	8	27,503	0.03%
2019/08/16	1	24.90	0	0.00	25.10	1	27,509	0.00%
2019/08/15	10.1	24.90	0	0.00	24.95	10.1	27,574	0.04%
2019/08/14	0	25.20	0	0.00	25.05	0	28,148	0.00%
2019/08/13	0.3	25.15	1	25.00	24.95	-0.7	28,151	0.00%
2019/08/12	3	25.25	0	0.00	25.15	3	28,133	0.01%
2019/08/08	1	25.15	42	25.30	25.25	-41	28,093	-0.15%
2019/08/07	1	25.00	0	0.00	24.95	1	28,051	0.00%
2019/08/06	1	25.00	0	0.00	25.00	1	28,144	0.00%
2019/08/05	3	25.03	5	25.00	25.00	-2	27,843	-0.01%
2019/08/02	6	25.19	0	0.00	25.25	6	27,540	0.02%
2019/08/01	5	25.68	0	0.00	25.60	5	27,284	0.02%
2019/07/31	0	0.00	60	25.85	26.00	-60	26,895	-0.22%
2019/07/30	20	25.75	1	25.70	25.65	19	26,736	0.07%
2019/07/29	9	25.81	0	0.00	25.85	9	26,960	0.03%
2019/07/26	1	26.10	1	26.10	26.15	0	26,721	0.00%
2019/07/25	13	26.50	14.6	26.71	26.30	-1.6	26,367	-0.01%
2019/07/24	14	28.15	1	28.20	28.10	13	24,865	0.05%
2019/07/23	2	28.10	2	28.10	28.10	0	24,492	0.00%
2019/07/22	0.2	27.95	0	0.00	27.95	0.2	24,260	0.00%
2019/07/18	10	27.20	0	0.00	27.20	10	23,830	0.04%
2019/07/17	1	27.25	0	0.00	27.15	1	23,844	0.00%
2019/07/15	2	27.35	1.3	27.38	27.50	0.7	23,605	0.00%
2019/07/12	15	27.30	2	27.30	27.35	13	23,437	0.06%
2019/07/11	1.1	27.20	8	26.98	27.20	-6.9	23,233	-0.03%
2019/07/10	0	0.00	1.5	26.55	26.50	-1.5	22,762	-0.01%
2019/07/09	5	26.36	0	0.00	26.20	5	22,823	0.02%
2019/07/08	1.4	26.34	0	0.00	26.35	1.4	23,065	0.01%
2019/07/05	0.1	26.50	0	0.00	26.45	0.1	23,175	0.00%
2019/07/04	0	0.00	8	26.37	26.40	-8	23,236	-0.03%
2019/07/01	0.2	26.05	0	0.00	26.00	0.2	23,789	0.00%
2019/06/28	1	26.15	0	0.00	26.00	1	23,488	0.00%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/25	2	26.35	0	0.00	26.45	2	23,461	0.01%
2019/06/24	2	26.30	0	0.00	26.50	2	23,674	0.01%
2019/06/21	0.1	26.30	0	0.00	26.25	0.1	23,732	0.00%
2019/06/20	1	26.25	3	26.27	26.30	-2	23,667	-0.01%
2019/06/19	16	26.10	25	26.11	26.35	-9	23,701	-0.04%
2019/06/18	5	25.88	0	0.00	25.95	5	23,540	0.02%
2019/06/17	1	25.90	0	0.00	25.90	1	23,709	0.00%
2019/06/14	2	25.60	2	25.80	25.90	0	23,776	0.00%
2019/06/13	6.2	25.66	0	0.00	25.55	6.2	24,075	0.03%
2019/06/12	0	0.00	20	25.45	25.80	-20	23,782	-0.08%
2019/06/11	1	26.70	2	26.93	26.55	-1	22,365	0.00%
2019/06/06	60	27.40	60.4	27.35	27.40	-0.4	21,216	0.00%
2019/06/05	0	0.00	2	27.30	27.25	-2	21,017	-0.01%
2019/06/04	0	27.35	0	0.00	27.40	0	20,989	0.00%
2019/06/03	0.3	27.20	3.2	26.98	27.20	-3	21,008	-0.01%
2019/05/31	0	0.00	1	27.65	27.40	-1	20,625	0.00%
2019/05/30	3	27.00	4	26.93	27.20	-1	20,292	0.00%
2019/05/29	18	26.60	0	0.00	26.60	18	20,092	0.09%
2019/05/28	3	26.53	0	0.00	26.65	3	20,048	0.01%
2019/05/27	12	26.30	3	26.35	26.35	9	19,647	0.05%
2019/05/22	0	26.05	0	0.00	26.05	0	19,294	0.00%
2019/05/21	1.1	26.29	11	26.39	26.20	-9.9	19,193	-0.05%
2019/05/20	0	0.00	2	25.35	25.50	-2	18,601	-0.01%
2019/05/16	0	0.00	6	25.17	25.10	-6	18,606	-0.03%
2019/05/09	0	0.00	3	25.18	25.00	-3	18,933	-0.02%
2019/05/06	2	25.05	0	0.00	25.00	2	18,814	0.01%
2019/05/03	3	25.30	1	25.25	25.30	2	18,468	0.01%
2019/05/02	0	0.00	2	25.45	25.50	-2	18,253	-0.01%
2019/04/30	0	0.00	2	25.35	25.35	-2	18,221	-0.01%
2019/04/29	37	25.47	31	25.35	25.40	6	18,211	0.03%
2019/04/26	1	24.60	2	24.60	24.75	-1	17,998	-0.01%
2019/04/22	1	24.20	0	0.00	24.20	1	17,908	0.01%
2019/04/15	0	0.00	55	23.75	24.00	-55	18,807	-0.29%
2019/04/12	1	23.70	1.1	23.76	23.85	-0.1	18,693	0.00%
2019/04/09	2	23.90	0	0.00	24.00	2	18,336	0.01%
2019/04/08	26	24.14	0	0.00	23.95	26	18,029	0.14%
2019/04/03	0	0.00	1	24.00	24.00	-1	17,704	-0.01%
2019/04/02	0	0.00	4	23.94	24.00	-4	17,400	-0.02%
2019/03/29	1	23.60	0	0.00	23.75	1	17,047	0.01%
2019/03/28	2	23.40	0	0.00	23.60	2	16,965	0.01%
2019/03/27	0	0.00	5	23.50	23.45	-5	16,785	-0.03%
2019/03/26	14	23.54	0	0.00	23.55	14	16,543	0.08%
2019/03/25	3	23.52	1	23.45	23.45	2	16,759	0.01%
2019/03/22	43	23.41	3	23.50	23.60	40	16,503	0.24%
2019/03/21	10	23.25	0	0.00	23.35	10	16,257	0.06%
2019/03/20	2	23.28	1.1	23.35	23.30	0.9	16,136	0.01%
2019/03/19	6	23.28	1.1	23.30	23.30	4.9	15,773	0.03%
2019/03/18	0	0.00	1	23.10	23.10	-1	15,502	-0.01%
2019/03/15	0	0.00	1	22.50	22.50	-1	14,950	-0.01%
2019/03/11	0	0.00	10.5	22.15	22.10	-10.5	15,236	-0.07%
2019/03/08	0	0.00	41	22.11	22.10	-41	15,446	-0.27%
2019/03/07	3	22.32	15	22.35	22.20	-12	15,604	-0.08%
2019/03/06	0	0.00	1	22.15	22.20	-1	15,520	-0.01%
2019/02/27	1	21.95	0	0.00	22.10	1	15,696	0.01%
2019/02/26	0	0.00	20	22.05	22.00	-20	15,641	-0.13%
2019/02/25	0	0.00	0.1	22.00	22.00	-0.1	15,615	0.00%
2019/02/22	20	21.75	0	0.00	21.85	20	15,616	0.13%
2019/02/20	0	0.00	15	21.80	21.80	-15	15,837	-0.09%
2019/02/19	0	0.00	16	21.60	21.60	-16	15,772	-0.10%
2019/02/14	1	21.90	0	0.00	21.80	1	15,741	0.01%
2019/02/13	1	21.80	1	21.85	21.90	0	15,671	0.00%
2019/02/12	0	0.00	1	21.50	21.60	-1	15,307	-0.01%
2019/01/30	14	21.31	3	21.33	21.35	11	15,373	0.07%
2019/01/28	5	21.30	0	0.00	21.30	5	15,260	0.03%
2019/01/25	0	0.00	50	21.10	21.20	-50	15,427	-0.32%
2019/01/24	0	0.00	3	21.10	21.15	-3	15,386	-0.02%
2019/01/21	1	21.40	0	0.00	21.40	1	16,139	0.01%
2019/01/18	0	0.00	112.3	21.00	21.20	-112.3	16,342	-0.69%	大賣/鉅額交易
2019/01/17	0	0.00	100	21.00	20.95	-100	16,698	-0.60%
2019/01/16	0	0.00	6	20.99	21.00	-6	17,012	-0.04%
2019/01/11	0	0.00	6	21.00	21.00	-6	17,687	-0.03%
2019/01/09	5	20.70	0	0.00	20.70	5	17,810	0.03%
2019/01/08	5	20.30	0	0.00	20.30	5	17,839	0.03%
2019/01/03	0	0.00	1	20.15	20.10	-1	19,529	-0.01%
2018/12/27	0	0.00	2	20.20	20.25	-2	19,989	-0.01%
2018/12/25	0	0.00	1	20.00	20.05	-1	20,285	0.00%
2018/12/21	1	20.00	0	0.00	20.00	1	20,553	0.00%
2018/12/19	0	0.00	1	20.15	20.20	-1	20,630	0.00%
2018/12/14	1	20.60	0	0.00	20.50	1	20,668	0.00%
2018/12/13	1	20.65	0	0.00	20.60	1	20,707	0.00%
2018/12/10	1	20.30	0	0.00	20.20	1	20,823	0.00%
2018/12/04	0.5	21.00	0	0.00	20.90	0.5	20,671	0.00%
2018/11/29	0	0.00	9	20.75	20.65	-9	20,923	-0.04%
2018/11/23	50	20.90	0	0.00	20.75	50	20,746	0.24%
2018/11/13	1	21.05	1	21.10	21.10	0	21,146	0.00%
2018/11/08	1	21.05	0	0.00	21.35	1	21,427	0.00%
2018/11/06	1	20.90	0	0.00	20.95	1	21,331	0.00%
2018/10/31	1	20.30	2.4	20.51	20.50	-1.4	21,654	-0.01%
2018/10/30	2	19.83	3	19.90	19.85	-1	21,381	0.00%
2018/10/26	22	19.93	0	0.00	19.85	22	21,237	0.10%
2018/10/25	1	19.90	0	0.00	19.95	1	20,989	0.00%
2018/10/23	5.2	20.60	7.3	20.55	20.55	-2.1	20,596	-0.01%
2018/10/22	2	20.95	0	0.00	20.90	2	20,634	0.01%
2018/10/18	0	0.00	1	21.30	21.30	-1	21,953	0.00%
2018/10/17	1	21.35	207	21.30	21.30	-206	22,288	-0.92%	大賣/鉅額交易
2018/10/16	4	21.48	301	21.45	21.25	-297	22,707	-1.31%	大賣/鉅額交易
2018/10/15	1	21.40	1	21.50	21.50	0	22,810	0.00%
2018/10/12	1	21.25	1	21.40	21.75	0	22,725	0.00%
2018/10/11	13	21.81	31	21.46	21.60	-18	22,514	-0.08%
2018/10/08	0	0.00	1	22.10	22.05	-1	21,599	0.00%
2018/10/05	1	22.05	0	0.00	22.05	1	21,648	0.00%
2018/10/04	1	22.15	1	22.20	22.20	0	21,719	0.00%
2018/10/02	0	0.00	0.2	22.55	22.45	-0.2	21,800	0.00%
2018/10/01	0.2	22.60	2	22.60	22.60	-1.8	21,737	-0.01%
2018/09/28	2	22.40	0	0.00	22.55	2	21,924	0.01%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/25	10	22.65	0	0.00	22.75	10	21,931	0.05%
2018/09/21	1	22.20	1	22.45	22.65	0	21,926	0.00%
2018/09/13	2	22.40	0.1	22.40	22.40	1.9	23,321	0.01%
2018/09/12	1	22.15	1	22.30	22.25	0	23,916	0.00%
2018/09/11	1	22.20	1	22.30	22.30	0	24,111	0.00%
2018/09/10	0	0.00	13	22.30	22.30	-13	24,379	-0.05%
2018/09/07	0	0.00	1.4	22.41	22.30	-1.4	24,644	-0.01%
2018/09/05	0	0.00	1	22.30	22.25	-1	24,306	0.00%
2018/09/04	2	22.45	0	0.00	22.45	2	24,389	0.01%
2018/09/03	0	0.00	1.3	22.38	22.45	-1.3	24,495	-0.01%
2018/08/31	0	0.00	12	22.35	22.60	-12	24,580	-0.05%
2018/08/30	6.4	22.40	2.8	22.41	22.45	3.6	24,596	0.01%
2018/08/29	0.3	22.55	1.1	22.51	22.60	-0.9	24,861	0.00%
2018/08/28	2	22.40	3	22.42	22.45	-1	24,888	0.00%
2018/08/27	6.3	22.11	5	22.15	22.25	1.3	24,877	0.01%
2018/08/24	2	22.15	0	0.00	22.25	2	25,024	0.01%
2018/08/23	0	0.00	3	22.37	22.35	-3	26,130	-0.01%
2018/08/22	1	22.30	0	0.00	22.25	1	26,468	0.00%
2018/08/21	0.4	22.05	2	21.88	22.00	-1.6	26,256	-0.01%
2018/08/17	0	0.00	5	21.90	21.75	-5	26,200	-0.02%
2018/08/16	0	0.00	211	21.65	21.80	-211	26,087	-0.81%	大賣/鉅額交易
2018/08/14	0	0.00	1	21.65	21.70	-1	26,005	0.00%
2018/08/13	0	0.00	9	21.61	21.60	-9	26,031	-0.03%
2018/08/10	5	21.65	0	0.00	21.80	5	25,809	0.02%
2018/08/09	1	21.80	0	0.00	21.70	1	25,901	0.00%
2018/08/08	6	21.89	1	21.90	21.95	5	25,510	0.02%
2018/08/07	0	0.00	1	22.00	21.65	-1	25,626	0.00%
2018/08/06	0	0.00	6	21.45	21.65	-6	25,757	-0.02%
2018/08/03	0	0.00	10	21.25	21.30	-10	25,721	-0.04%
2018/08/02	2	21.28	0	0.00	21.25	2	25,593	0.01%
2018/08/01	0.2	21.45	1	21.30	21.40	-0.8	25,543	0.00%
2018/07/31	0	0.00	3	21.30	21.35	-3	25,618	-0.01%
2018/07/30	1	20.90	0	0.00	21.00	1	25,488	0.00%
2018/07/27	5	21.05	1	20.95	20.95	4	25,593	0.02%
2018/07/26	5	20.97	4	21.00	21.10	1	25,359	0.00%
2018/07/25	213	22.40	3	22.40	22.45	210	24,594	0.85%	大買/鉅額交易
2018/07/24	37.1	22.39	3	22.32	22.35	34.1	24,225	0.14%
2018/07/23	3	22.05	15	22.11	22.20	-12	23,943	-0.05%
2018/07/20	16	21.85	8	21.86	21.90	8	23,817	0.03%
2018/07/19	0	0.00	2	21.80	21.80	-2	23,401	-0.01%
2018/07/18	0	0.00	1	21.75	21.70	-1	23,302	0.00%
2018/07/17	1	21.75	1	21.75	21.70	0	23,322	0.00%
2018/07/13	0	0.00	5	21.75	21.80	-5	23,181	-0.02%
2018/07/12	0	0.00	1.8	21.65	21.65	-1.8	22,993	-0.01%
2018/07/11	0.3	21.30	80	21.25	21.25	-79.7	22,821	-0.35%
2018/07/06	1	20.85	0	0.00	20.95	1	22,809	0.00%
2018/07/04	0	0.00	1	21.00	20.90	-1	23,080	0.00%
2018/07/03	0	0.00	1	21.05	20.95	-1	23,244	0.00%
2018/07/02	0.4	21.25	0	0.00	21.05	0.4	23,287	0.00%
2018/06/29	2	20.90	0	0.00	21.25	2	23,269	0.01%
2018/06/27	6	21.13	2	21.13	21.00	4	22,898	0.02%
2018/06/26	3	21.03	21	21.15	21.10	-18	22,866	-0.08%
2018/06/25	6.4	21.09	0	0.00	21.15	6.4	22,765	0.03%
2018/06/22	5	20.89	2	20.90	20.90	3	22,187	0.01%
2018/06/21	4	21.09	0	0.00	21.05	4	21,835	0.02%
2018/06/20	2	21.23	1	21.30	21.20	1	21,448	0.00%
2018/06/19	1.1	21.21	1	21.35	21.20	0.1	21,255	0.00%
2018/06/15	4	21.50	0	0.00	21.50	4	20,993	0.02%
2018/06/14	0	0.00	1	21.40	21.40	-1	20,688	0.00%
2018/06/13	1	21.90	0	0.00	21.75	1	20,651	0.00%
2018/06/12	1.3	21.91	10	21.93	21.95	-8.7	20,943	-0.04%
2018/06/11	1	21.85	1	21.90	21.90	0	20,742	0.00%
2018/06/08	2	21.85	1	21.85	21.85	1	20,647	0.00%
2018/06/06	1	21.50	0	0.00	21.80	1	20,481	0.00%
2018/06/05	1	21.30	3	21.32	21.50	-2	20,094	-0.01%
2018/06/01	0	0.00	2	20.95	21.10	-2	19,806	-0.01%
2018/05/30	1	21.00	0	0.00	21.00	1	18,518	0.01%
2018/05/28	2	21.20	6.1	21.18	21.25	-4.1	18,174	-0.02%
2018/05/25	0.2	21.20	0	0.00	21.15	0.2	18,447	0.00%
2018/05/24	2	21.15	0	0.00	21.20	2	18,530	0.01%
2018/05/23	5	21.20	4	21.20	21.15	1	18,745	0.01%
2018/05/21	24	21.20	0	0.00	21.25	24	19,174	0.13%
2018/05/18	0	0.00	0.2	21.15	21.15	-0.2	19,484	0.00%
2018/05/17	0	0.00	1	21.20	21.15	-1	19,752	-0.01%
2018/05/16	1	21.10	1	21.05	21.10	0	19,724	0.00%
2018/05/15	2	21.25	0	0.00	21.15	2	20,236	0.01%
2018/05/14	0	0.00	44	21.09	21.20	-44	21,219	-0.21%
2018/05/11	1	20.90	0	0.00	20.90	1	20,891	0.00%
2018/05/10	4	20.73	3	20.77	20.80	1	20,762	0.00%
2018/05/09	16	20.71	2	20.75	20.70	14	20,623	0.07%
2018/05/08	4	20.73	0	0.00	20.70	4	20,609	0.02%
2018/05/04	1	20.50	0	0.00	20.70	1	20,229	0.00%
2018/05/03	0	0.00	7	20.60	20.55	-7	19,964	-0.04%
2018/04/30	40	20.80	1	20.80	21.00	39	19,823	0.20%
2018/04/27	0	0.00	7	20.55	20.60	-7	19,442	-0.04%
2018/04/26	1	20.30	9	20.49	20.55	-8	19,337	-0.04%
2018/04/25	8	20.12	0	0.00	20.25	8	18,756	0.04%
2018/04/24	1	20.20	55	20.20	20.25	-54	18,750	-0.29%
2018/04/23	3	20.20	0	0.00	20.15	3	18,664	0.02%
2018/04/20	1	20.15	2	20.35	20.35	-1	18,459	-0.01%
2018/04/19	2	20.13	0	0.00	20.20	2	18,391	0.01%
2018/04/18	1	20.05	0	0.00	20.10	1	18,405	0.01%
2018/04/16	0	0.00	2	20.08	20.15	-2	18,419	-0.01%
2018/04/13	2	20.13	4.8	20.13	20.05	-2.8	18,429	-0.02%
2018/04/12	7	19.96	7	19.95	20.10	0	18,673	0.00%
2018/04/11	2	19.90	0	0.00	20.00	2	18,618	0.01%
2018/04/10	0	0.00	5	19.76	19.80	-5	18,443	-0.03%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/02	21	19.45	0	0.00	19.50	21	18,244	0.12%
2018/03/30	1	19.50	1.9	19.60	19.50	-0.9	18,148	-0.01%
2018/03/29	6	19.51	0	0.00	19.60	6	18,061	0.03%
2018/03/27	1	19.45	1	19.50	19.45	0	17,863	0.00%
2018/03/26	2	19.35	1	19.35	19.35	1	17,556	0.01%
2018/03/23	10	19.37	4	19.40	19.40	6	17,404	0.03%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	1	19.50	1	19.55	19.60	0	17,095	0.00%
2018/03/16	0	0.00	3	19.38	19.30	-3	16,798	-0.02%
2018/03/15	2	19.40	1	19.40	19.35	1	16,415	0.01%
2018/03/14	0	0.00	0.1	19.50	19.45	-0.1	16,414	0.00%
2018/03/13	0	0.00	1	19.50	19.55	-1	16,419	-0.01%
2018/03/12	1	19.50	2	19.45	19.50	-1	16,407	-0.01%
2018/03/09	0	0.00	1	19.40	19.40	-1	16,501	-0.01%
2018/03/08	2	19.40	0	0.00	19.35	2	16,711	0.01%
2018/03/07	3	19.30	0	0.00	19.40	3	16,752	0.02%
2018/03/06	1	19.30	0	0.00	19.35	1	17,009	0.01%
2018/03/05	31	19.30	2	19.35	19.20	29	17,229	0.17%
2018/03/02	52	19.30	0	0.00	19.35	52	17,120	0.30%
2018/03/01	0	0.00	3	19.50	19.40	-3	17,038	-0.02%
2018/02/27	2	19.45	2	19.50	19.35	0	16,915	0.00%
2018/02/26	63	19.40	0	0.00	19.50	63	16,660	0.38%
2018/02/23	4	19.33	1	19.30	19.30	3	16,730	0.02%
2018/02/22	1	19.20	2	19.20	19.30	-1	17,184	-0.01%
2018/02/21	2	19.05	9	19.28	19.30	-7	17,463	-0.04%
2018/02/09	11	18.71	0	0.00	18.70	11	16,791	0.07%
2018/02/08	1	18.85	1.1	18.91	18.90	-0.1	16,543	0.00%
2018/02/07	23	18.90	3	19.00	18.65	20	16,492	0.12%
2018/02/06	4	18.69	4	18.56	18.50	0	16,036	0.00%
2018/02/05	4	19.10	0	0.00	19.10	4	14,890	0.03%
2018/02/01	4	19.33	0	0.00	19.30	4	14,743	0.03%
2018/01/31	1	19.20	1	19.30	19.20	0	14,772	0.00%
2018/01/30	2	19.30	1	19.35	19.30	1	14,652	0.01%
2018/01/18	0	0.00	3	19.57	19.55	-3	14,103	-0.02%
2018/01/17	0.2	19.50	0	0.00	19.50	0.2	14,104	0.00%
2018/01/16	0	0.00	1	19.50	19.45	-1	13,944	-0.01%
2018/01/12	0	0.00	2.5	19.50	19.50	-2.5	13,625	-0.02%
2018/01/11	0	0.00	1	19.50	19.55	-1	13,433	-0.01%
2018/01/10	2.1	19.50	1	19.55	19.60	1.1	13,576	0.01%
2018/01/08	0	0.00	6	19.49	19.60	-6	13,493	-0.04%
2018/01/04	6	19.29	0	0.00	19.30	6	13,178	0.05%
2018/01/03	6	19.13	8	19.18	19.35	-2	13,256	-0.02%