玉山金 (2884)-華南永昌-世貿券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股▲0.27%
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－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	27.70	5.4	27.65	27.60	-3.4	24,200	-0.01%
2024/04/30	2.2	27.59	0	27.60	27.40	2.2	24,007	0.01%
2024/04/29	0	0.00	2.1	27.64	27.65	-2.1	23,856	-0.01%
2024/04/26	0	0.00	0.6	27.10	27.10	-0.6	23,407	0.00%
2024/04/24	0	27.15	0	0.00	27.05	0	23,463	0.00%
2024/04/23	4	27.30	7.3	27.21	27.20	-3.3	23,582	-0.01%
2024/04/22	0	0.00	7.1	27.00	27.05	-7.1	23,508	-0.03%
2024/04/19	3	26.60	15	26.60	26.55	-12	23,286	-0.05%
2024/04/18	1	26.90	23.5	26.95	27.00	-22.5	22,782	-0.10%
2024/04/17	4.1	26.37	1	26.60	26.50	3.1	22,603	0.01%
2024/04/16	4.1	26.56	0	0.00	26.30	4.1	22,238	0.02%
2024/04/15	1	27.00	0	0.00	27.05	1	21,578	0.00%
2024/04/12	1	27.10	0	0.00	27.10	1	21,487	0.00%
2024/04/10	0	0.00	0.1	27.30	27.15	-0.1	21,272	0.00%
2024/04/08	0.2	27.10	0	0.00	27.15	0.2	21,091	0.00%
2024/04/03	1	27.10	0	0.00	26.90	1	20,964	0.00%
2024/04/02	0	0.00	2	27.30	27.30	-2	20,732	-0.01%
2024/04/01	1	27.20	0	0.00	27.35	1	20,725	0.00%
2024/03/29	0.1	27.25	0	0.00	27.25	0.1	20,636	0.00%
2024/03/27	0	0.00	1.2	27.17	27.20	-1.2	20,255	-0.01%
2024/03/26	0	0.00	0	27.15	27.35	0	20,157	0.00%
2024/03/22	2	27.00	1	27.00	27.10	1	19,769	0.00%
2024/03/21	0	0.00	50	26.75	26.75	-50	19,355	-0.26%
2024/03/20	2	26.43	5.1	26.41	26.50	-3.1	19,372	-0.02%
2024/03/19	1	26.55	53	26.64	26.55	-52	19,384	-0.27%
2024/03/18	54.1	26.50	0.5	26.35	26.50	53.5	19,138	0.28%
2024/03/15	0	0.00	4	25.99	26.20	-4	18,545	-0.02%
2024/03/14	50	26.00	3.5	25.94	26.05	46.5	17,906	0.26%
2024/03/13	2	25.65	1.1	25.60	25.70	0.9	17,429	0.01%
2024/03/12	3	25.50	1.1	25.65	25.65	1.9	17,248	0.01%
2024/03/08	2	25.25	0	0.00	25.30	2	17,111	0.01%
2024/03/06	0	0.00	1	25.35	25.40	-1	16,754	-0.01%
2024/03/05	3	25.35	10	25.35	25.30	-7	17,078	-0.04%
2024/03/04	11.2	25.33	17.9	25.34	25.35	-6.7	17,106	-0.04%
2024/03/01	0	0.00	1	25.25	25.35	-1	17,143	-0.01%
2024/02/29	10	25.28	2	25.25	25.25	8	17,045	0.05%
2024/02/27	0.1	25.05	3	25.08	25.10	-2.9	16,349	-0.02%
2024/02/26	3.2	24.35	0	0.00	24.35	3.2	15,680	0.02%
2024/02/23	9.1	24.48	0	0.00	24.40	9.1	15,393	0.06%
2024/02/21	0	0.00	1	24.75	24.65	-1	15,462	-0.01%
2024/02/20	0.1	24.85	0	0.00	24.75	0.1	15,474	0.00%
2024/02/19	2	24.70	1.3	24.72	24.80	0.7	15,942	0.00%
2024/02/15	6	24.61	0	0.00	24.65	6	16,245	0.04%
2024/02/05	1.3	24.55	2	24.50	24.50	-0.7	16,018	0.00%
2024/02/02	3	24.85	0	0.00	24.85	3	15,635	0.02%
2024/02/01	0	0.00	4	24.80	24.90	-4	15,583	-0.03%
2024/01/31	0	24.75	0	0.00	24.75	0	15,622	0.00%
2024/01/30	20	24.85	50	24.95	24.75	-30	15,642	-0.19%
2024/01/29	6	24.80	0	0.00	25.00	6	15,754	0.04%
2024/01/26	12	24.90	0.6	24.90	24.85	11.4	15,870	0.07%
2024/01/25	3	24.60	0	0.00	24.65	3	15,891	0.02%
2024/01/24	4	24.59	0	0.00	24.65	4	15,832	0.03%
2024/01/23	4	24.55	2	24.70	24.65	2	15,780	0.01%
2024/01/22	34	24.69	0	0.00	24.55	34	15,738	0.22%
2024/01/19	50	24.65	0	0.00	24.70	50	15,569	0.32%
2024/01/18	71	24.65	0	0.00	24.55	71	15,506	0.46%
2024/01/17	4.2	24.71	0	0.00	24.60	4.2	15,396	0.03%
2024/01/16	2	25.00	0	0.00	25.00	2	15,148	0.01%
2024/01/11	0.1	25.45	1	25.45	25.40	-0.9	15,220	-0.01%
2024/01/10	0.1	25.50	0	0.00	25.40	0.1	15,145	0.00%
2024/01/09	0	25.70	0	0.00	25.50	0	15,226	0.00%
2024/01/05	0	0.00	4	25.65	25.65	-4	15,177	-0.03%
2024/01/03	0	25.60	0	0.00	25.60	0	15,632	0.00%
2024/01/02	0	0.00	1	25.75	25.90	-1	15,580	-0.01%
2023/12/29	2	25.80	1.1	25.75	25.80	0.9	15,639	0.01%
2023/12/28	0	0.00	2	25.80	25.80	-2	15,982	-0.01%
2023/12/26	2	25.45	0	0.00	25.50	2	15,869	0.01%
2023/12/25	1	25.35	1	25.35	25.35	0	15,844	0.00%
2023/12/22	0.2	25.30	0	0.00	25.40	0.2	15,902	0.00%
2023/12/21	61	25.20	0	0.00	25.40	61	15,928	0.38%
2023/12/20	1	25.45	0	0.00	25.40	1	15,837	0.01%
2023/12/19	1	25.40	0	0.00	25.50	1	15,759	0.01%
2023/12/12	1	25.50	0	0.00	25.50	1	15,780	0.01%
2023/12/11	1.2	25.46	0	0.00	25.60	1.2	15,935	0.01%
2023/12/08	0	0.00	0.1	25.60	25.60	-0.1	15,933	0.00%
2023/12/07	0	0.00	2	25.50	25.50	-2	15,995	-0.01%
2023/12/06	0	0.00	71.1	25.61	25.55	-71.1	16,053	-0.44%
2023/12/05	0	0.00	2	25.45	25.45	-2	15,903	-0.01%
2023/12/04	0	0.00	7.7	25.15	25.25	-7.7	15,964	-0.05%
2023/12/01	65	25.25	0	0.00	25.25	65	16,050	0.41%
2023/11/30	0	0.00	0.1	25.60	25.60	-0.1	15,938	0.00%
2023/11/29	2	25.60	0.1	25.55	25.55	1.9	15,390	0.01%
2023/11/28	0	0.00	50	25.65	25.70	-50	15,247	-0.33%
2023/11/27	50	25.35	0.1	25.58	25.35	49.9	15,485	0.32%
2023/11/22	3	25.55	0.1	25.55	25.50	2.9	15,421	0.02%
2023/11/21	6	25.35	1.3	25.67	25.70	4.7	15,392	0.03%
2023/11/20	0	0.00	1.1	25.19	25.20	-1.1	15,160	-0.01%
2023/11/17	1	25.20	0.1	25.10	25.15	0.9	15,128	0.01%
2023/11/16	0	0.00	3.1	24.90	25.15	-3.1	15,028	-0.02%
2023/11/15	1	24.55	0.1	24.55	24.60	0.9	14,492	0.01%
2023/11/14	2	24.45	1	24.55	24.50	1	14,218	0.01%
2023/11/13	1	24.50	0.1	24.60	24.50	0.9	14,179	0.01%
2023/11/10	0	0.00	0.1	24.50	24.50	-0.1	14,489	0.00%
2023/11/08	2	24.65	0.1	24.55	24.55	1.9	14,809	0.01%
2023/11/07	1	24.40	0	0.00	24.50	1	14,679	0.01%
2023/11/06	0	0.00	3.1	24.60	24.55	-3.1	14,703	-0.02%
2023/11/02	0	0.00	3	24.23	24.15	-3	14,579	-0.02%
2023/11/01	0.1	23.90	0	0.00	23.85	0.1	14,552	0.00%
2023/10/31	10.5	23.85	1	23.80	23.85	9.5	14,678	0.06%
2023/10/30	0.1	23.95	0	0.00	23.85	0.1	14,894	0.00%
2023/10/26	1.1	23.81	0	0.00	23.80	1.1	15,070	0.01%
2023/10/25	5	23.99	1.1	24.00	23.95	3.9	15,050	0.03%
2023/10/24	1.1	23.95	0.2	24.00	23.95	0.9	15,626	0.01%
2023/10/23	0	0.00	1	24.00	24.05	-1	16,228	-0.01%
2023/10/20	0.2	24.10	0	0.00	24.00	0.2	16,482	0.00%
2023/10/19	1.1	24.30	0	0.00	24.20	1.1	16,384	0.01%
2023/10/18	3	24.55	0	0.00	24.50	3	16,613	0.02%
2023/10/17	0	0.00	1.4	24.68	24.70	-1.4	16,772	-0.01%
2023/10/16	1	24.65	0.1	24.65	24.70	0.9	16,846	0.01%
2023/10/13	1	24.50	0.4	24.70	24.65	0.6	16,874	0.00%
2023/10/12	0	0.00	0.1	24.60	24.75	-0.1	17,048	0.00%
2023/10/11	0	0.00	2	24.50	24.60	-2	17,071	-0.01%
2023/10/06	0	0.00	3	24.00	24.20	-3	16,857	-0.02%
2023/10/05	0	0.00	0.6	24.04	24.00	-0.6	16,946	0.00%
2023/10/04	4.6	23.86	5.9	23.86	23.80	-1.3	16,918	-0.01%
2023/10/03	3.2	24.10	0	0.00	24.10	3.2	16,657	0.02%
2023/10/02	0	0.00	1	24.25	24.15	-1	16,730	-0.01%
2023/09/28	0	0.00	0	24.25	24.25	0	17,234	0.00%
2023/09/27	0.1	24.17	1	24.10	24.15	-0.9	17,375	-0.01%
2023/09/26	2.2	24.17	0	0.00	24.15	2.2	17,441	0.01%
2023/09/25	0.2	24.30	0	0.00	24.30	0.2	17,418	0.00%
2023/09/22	0.9	24.20	0	0.00	24.10	0.9	17,676	0.00%
2023/09/21	11.4	24.10	0	0.00	24.05	11.4	17,755	0.06%
2023/09/18	1	24.40	0	0.00	24.45	1	17,648	0.01%
2023/09/15	3	24.50	0	0.00	24.40	3	17,710	0.02%
2023/09/14	1	24.65	0	0.00	24.80	1	17,220	0.01%
2023/09/13	1	24.25	0	0.00	24.30	1	17,044	0.01%
2023/09/12	0.1	24.15	0	0.00	24.25	0.1	17,281	0.00%
2023/09/11	0.2	24.22	0	0.00	24.15	0.2	17,201	0.00%
2023/09/08	0.8	24.25	0	0.00	24.20	0.8	17,161	0.00%
2023/09/07	2.5	24.27	1	24.20	24.20	1.5	17,201	0.01%
2023/09/06	2.3	24.37	1.8	24.42	24.35	0.5	17,154	0.00%
2023/09/05	0	0.00	0.1	24.60	24.50	-0.1	17,051	0.00%
2023/08/31	1.6	24.77	0.2	24.85	24.45	1.5	17,334	0.01%
2023/08/30	0.8	24.85	1	24.80	24.80	-0.2	17,105	0.00%
2023/08/29	2	24.60	0	0.00	24.60	2	17,267	0.01%
2023/08/28	0	0.00	1	24.65	24.50	-1	17,312	-0.01%
2023/08/25	2.1	24.43	0	0.00	24.35	2.1	17,853	0.01%
2023/08/24	3.3	24.44	0	0.00	24.40	3.3	17,935	0.02%
2023/08/22	1	24.65	0	0.00	24.65	1	17,798	0.01%
2023/08/21	0	0.00	0.1	24.85	24.85	-0.1	17,833	0.00%
2023/08/17	1	24.55	0	0.00	24.50	1	17,943	0.01%
2023/08/16	3.8	24.65	3	24.60	24.55	0.8	17,968	0.00%
2023/08/15	1.1	25.16	0	0.00	25.00	1.1	18,074	0.01%
2023/08/14	2.4	25.50	31	25.35	25.35	-28.6	18,157	-0.16%
2023/08/11	0.1	25.80	0	0.00	25.70	0.1	18,303	0.00%
2023/08/09	0	0.00	2	25.70	25.90	-2	18,587	-0.01%
2023/08/08	2.3	25.63	0	25.70	25.60	2.3	18,629	0.01%
2023/08/07	0	0.00	2	25.70	25.75	-2	18,521	-0.01%
2023/08/02	0.1	25.70	2	25.65	25.65	-1.9	19,034	-0.01%
2023/07/31	0	0.00	3	25.95	25.85	-3	18,911	-0.02%
2023/07/28	0	0.00	2	25.95	25.95	-2	18,840	-0.01%
2023/07/27	13	25.92	0	0.00	26.00	13	19,073	0.07%
2023/07/26	7.3	26.88	3.9	26.82	26.95	3.4	18,746	0.02%
2023/07/24	0.1	26.24	0	0.00	26.25	0.1	17,976	0.00%
2023/07/21	1	26.50	1.5	26.50	26.45	-0.5	17,922	0.00%
2023/07/18	2	26.40	0.1	26.35	26.45	1.9	17,454	0.01%
2023/07/17	0	0.00	1	26.45	26.45	-1	17,439	-0.01%
2023/07/14	0	0.00	6.3	26.13	26.30	-6.3	17,330	-0.04%
2023/07/13	0	0.00	2	26.05	26.00	-2	17,212	-0.01%
2023/07/12	0	25.75	0	0.00	25.95	0	17,202	0.00%
2023/07/10	0	0.00	0	25.55	25.45	0	17,133	0.00%
2023/07/07	0	0.00	1	25.50	25.55	-1	17,090	-0.01%
2023/07/06	1	26.00	0	0.00	25.80	1	17,046	0.01%
2023/07/05	0	0.00	3	26.10	26.15	-3	16,503	-0.02%
2023/07/04	0.1	26.05	330.3	26.03	26.05	-330.2	16,516	-2.00%	大賣/鉅額交易
2023/06/30	0.3	25.90	0	0.00	26.05	0.3	17,383	0.00%
2023/06/29	2	26.00	0	0.00	25.95	2	17,356	0.01%
2023/06/28	0	0.00	18	26.15	26.10	-18	17,343	-0.10%
2023/06/27	0.1	26.25	0	0.00	26.20	0.1	17,375	0.00%
2023/06/21	0	0.00	0.7	26.35	26.40	-0.7	17,372	0.00%
2023/06/19	0	0.00	1	26.15	26.30	-1	17,602	-0.01%
2023/06/16	0	0.00	0.2	26.30	26.20	-0.2	17,763	0.00%
2023/06/15	2	26.13	0.1	26.25	26.25	1.9	17,695	0.01%
2023/06/14	0	0.00	1	26.30	26.25	-1	18,005	-0.01%
2023/06/13	2	26.35	0	0.00	26.30	2	18,799	0.01%
2023/06/08	0.1	26.53	0	0.00	26.60	0.1	19,690	0.00%
2023/06/07	0	0.00	0.6	26.55	26.70	-0.6	20,013	0.00%
2023/06/06	2	26.65	0	26.65	26.55	2	20,186	0.01%
2023/06/05	0	0.00	1.1	26.35	26.35	-1.1	20,288	-0.01%
2023/06/01	0	25.90	0	0.00	25.85	0	20,341	0.00%
2023/05/31	1	25.90	0	0.00	25.90	1	20,433	0.00%
2023/05/25	1	25.90	0	0.00	25.80	1	21,338	0.00%
2023/05/24	1	25.95	0	0.00	26.10	1	21,844	0.00%
2023/05/23	0.3	26.12	0	0.00	26.10	0.3	24,309	0.00%
2023/05/22	3	26.27	0	26.30	26.20	3	24,670	0.01%
2023/05/19	10	26.20	8.1	26.22	26.30	2	24,822	0.01%
2023/05/18	0	0.00	5.1	26.00	26.00	-5.1	24,535	-0.02%
2023/05/17	10	25.90	0.1	25.75	25.90	10	24,518	0.04%
2023/05/16	2	25.50	1	25.40	25.70	1	24,504	0.00%
2023/05/12	10	25.23	3	25.23	25.25	7	24,732	0.03%
2023/05/10	7	25.55	1.7	25.38	25.50	5.3	24,967	0.02%
2023/05/09	0	0.00	1.2	25.00	25.05	-1.2	24,612	0.00%
2023/05/08	0	0.00	2	25.00	24.95	-2	24,684	-0.01%
2023/05/04	0.3	24.85	2	24.90	24.90	-1.7	24,734	-0.01%
2023/05/03	2	24.65	6	24.75	24.80	-4	24,849	-0.02%
2023/05/02	204.2	24.70	204	24.60	24.90	0.2	25,028	0.00%	大買/大賣/
2023/04/26	355	24.90	3	24.90	24.95	352	26,074	1.35%	大買/鉅額交易
2023/04/25	1	24.85	1	24.95	24.95	0	26,059	0.00%
2023/04/24	10	24.70	11	24.89	25.00	-1	26,186	0.00%
2023/04/20	1.4	24.86	0	0.00	24.90	1.4	26,408	0.01%
2023/04/19	0.1	25.10	1.1	25.06	25.05	-1	26,893	0.00%
2023/04/13	0	0.00	7	25.19	25.30	-7	26,870	-0.03%
2023/04/12	0	0.00	19	25.17	25.30	-19	26,846	-0.07%
2023/04/11	2	25.25	0	0.00	25.25	2	26,870	0.01%
2023/04/07	2	24.95	0	0.00	25.00	2	26,718	0.01%
2023/04/06	3.7	25.40	5	25.49	25.45	-1.3	26,524	-0.01%
2023/03/31	0.7	25.15	21	25.20	25.30	-20.3	25,953	-0.08%
2023/03/30	1.2	24.92	1	25.00	25.00	0.2	25,577	0.00%
2023/03/29	0	0.00	0.6	24.90	24.90	-0.6	25,366	0.00%
2023/03/28	0	0.00	1	24.80	24.80	-1	25,574	0.00%
2023/03/27	1	24.65	11	24.70	24.70	-10	25,631	-0.04%
2023/03/23	0	0.00	1.2	24.64	24.65	-1.2	25,780	0.00%
2023/03/20	1	23.70	0	0.00	23.75	1	25,940	0.00%
2023/03/17	6	23.70	1	23.85	23.70	5	25,820	0.02%
2023/03/16	6.4	23.58	0	0.00	23.55	6.4	25,737	0.02%
2023/03/15	3.1	24.10	14	24.08	24.00	-10.9	25,346	-0.04%
2023/03/14	15	24.09	0.2	24.15	24.05	14.8	25,227	0.06%
2023/03/13	3	24.28	4	24.35	24.35	-1	24,999	0.00%
2023/03/10	3	24.62	0	0.00	24.55	3	24,830	0.01%
2023/03/09	5	24.86	10	24.85	24.85	-5	24,730	-0.02%
2023/03/07	0	0.00	1	24.95	25.00	-1	25,186	0.00%
2023/03/06	1	24.75	0	0.00	24.85	1	25,275	0.00%
2023/03/02	4.1	24.71	0.2	24.80	24.70	3.9	25,413	0.02%
2023/03/01	0	0.00	1	24.75	24.80	-1	25,464	0.00%
2023/02/24	2	24.90	0	0.00	24.95	2	25,274	0.01%
2023/02/23	2	24.95	3	24.97	24.95	-1	24,712	0.00%
2023/02/22	12	24.87	6.5	24.85	24.90	5.5	24,520	0.02%
2023/02/21	22.3	24.73	2	24.90	24.75	20.3	24,211	0.08%
2023/02/20	2	25.90	1.1	25.76	26.00	0.9	22,032	0.00%
2023/02/17	0	0.00	2.6	25.39	25.40	-2.6	22,020	-0.01%
2023/02/16	20	25.13	0	0.00	25.10	20	22,302	0.09%
2023/02/15	0	0.00	5	25.10	25.05	-5	22,859	-0.02%
2023/02/14	2.5	25.25	0.1	25.30	25.25	2.4	22,744	0.01%
2023/02/13	21	24.85	1	25.00	25.20	20	22,744	0.09%
2023/02/10	6	24.63	0	0.00	24.70	6	22,403	0.03%
2023/02/08	8.7	24.54	0	0.00	24.50	8.7	22,448	0.04%
2023/02/07	1	24.55	0	0.00	24.40	1	22,204	0.00%
2023/02/06	0	0.00	0.6	24.70	24.50	-0.6	22,109	0.00%
2023/02/03	5	24.70	0	0.00	24.70	5	21,991	0.02%
2023/02/02	1.4	24.79	0	0.00	24.65	1.4	22,066	0.01%
2023/01/31	2	24.68	0	0.00	24.50	2	22,091	0.01%
2023/01/30	0	0.00	11.1	24.69	24.90	-11.1	21,892	-0.05%
2023/01/17	1	24.25	0	0.00	24.15	1	21,493	0.00%
2023/01/16	0.4	24.50	1	24.55	24.45	-0.6	21,542	0.00%
2023/01/13	0	0.00	1	24.35	24.25	-1	21,747	0.00%
2023/01/12	10.5	24.15	1.2	24.16	24.05	9.3	22,253	0.04%
2023/01/11	12.5	24.30	0	0.00	24.20	12.5	22,618	0.06%
2023/01/10	0	0.00	1	24.45	24.50	-1	23,176	0.00%
2023/01/09	0	0.00	1	24.45	24.60	-1	23,482	0.00%
2023/01/05	0.5	24.05	0	0.00	24.00	0.5	24,293	0.00%
2023/01/04	2	23.80	0	0.00	23.80	2	24,469	0.01%
2023/01/03	1	23.90	0	0.00	24.00	1	24,994	0.00%
2022/12/29	1	23.90	0	0.00	24.10	1	25,674	0.00%
2022/12/28	0.4	24.20	0	0.00	24.05	0.4	25,844	0.00%
2022/12/26	0.7	24.20	0	0.00	24.15	0.7	26,483	0.00%
2022/12/23	1	24.05	4	24.15	24.10	-3	26,908	-0.01%
2022/12/22	0.2	24.30	1	24.30	24.35	-0.8	27,330	0.00%
2022/12/21	0.2	24.15	1	24.10	24.10	-0.8	27,681	0.00%
2022/12/19	11	24.10	7	24.10	24.30	4	28,030	0.01%
2022/12/16	2	24.25	0	0.00	24.25	2	28,079	0.01%
2022/12/14	0.2	24.60	1.5	24.45	24.65	-1.3	28,358	0.00%
2022/12/13	1.2	24.13	0	0.00	24.20	1.2	28,309	0.00%
2022/12/12	0	0.00	0.2	24.60	24.55	-0.2	27,953	0.00%
2022/12/09	0.8	24.70	10	24.65	24.65	-9.2	28,309	-0.03%
2022/12/08	0.2	24.60	0	0.00	24.65	0.2	28,421	0.00%
2022/12/07	0	0.00	1	24.50	24.40	-1	28,384	0.00%
2022/12/05	1	24.25	1	24.50	24.25	0	28,230	0.00%
2022/12/02	4	24.28	0	0.00	24.15	4	28,164	0.01%
2022/12/01	14	24.53	2	25.00	24.60	12	28,065	0.04%
2022/11/30	1	24.30	1.3	24.89	24.80	-0.3	27,907	0.00%
2022/11/29	0	0.00	1	24.50	24.50	-1	27,597	0.00%
2022/11/28	2.5	23.97	0	0.00	24.10	2.5	27,285	0.01%
2022/11/25	1	23.90	1	24.15	24.15	0	27,359	0.00%
2022/11/23	5	24.00	1.3	24.04	24.00	3.8	27,320	0.01%
2022/11/21	0	23.70	0	0.00	23.75	0	27,053	0.00%
2022/11/18	1.3	23.55	0	0.00	23.70	1.3	26,863	0.00%
2022/11/17	1.3	23.63	0	0.00	23.75	1.3	26,730	0.00%
2022/11/16	2.1	23.95	0	0.00	24.00	2.1	26,587	0.01%
2022/11/15	1	24.00	0	0.00	24.20	1	26,305	0.00%
2022/11/14	8.5	23.98	0	0.00	24.05	8.5	25,900	0.03%
2022/11/11	0.5	24.05	0.6	23.95	24.00	-0.1	25,449	0.00%
2022/11/10	0.5	23.37	0	0.00	23.20	0.5	24,852	0.00%
2022/11/09	2	23.45	0	0.00	23.45	2	24,785	0.01%
2022/11/08	13	23.40	0	0.00	23.50	13	24,490	0.05%
2022/11/07	0	0.00	1	23.25	23.50	-1	24,427	0.00%
2022/11/04	1	22.95	0	0.00	23.05	1	24,457	0.00%
2022/11/03	0.2	23.20	0	0.00	23.05	0.2	24,429	0.00%
2022/11/02	2.3	23.29	0	0.00	23.25	2.3	24,583	0.01%
2022/10/28	0	23.25	0	0.00	23.15	0	24,458	0.00%
2022/10/27	1.5	23.30	0	0.00	23.10	1.5	24,668	0.01%
2022/10/26	0	0.00	1	23.25	23.20	-1	24,592	0.00%
2022/10/25	0.3	22.69	0	0.00	22.80	0.3	24,368	0.00%
2022/10/24	0.9	22.95	0	0.00	22.85	0.9	24,346	0.00%
2022/10/21	2	22.70	2	23.10	22.95	0	24,367	0.00%
2022/10/20	1.1	22.10	0	0.00	22.55	1.1	24,420	0.00%
2022/10/19	7.2	22.77	0	0.00	22.50	7.2	24,148	0.03%
2022/10/18	2.8	22.98	0	0.00	23.00	2.8	24,006	0.01%
2022/10/17	0.1	23.20	0	0.00	23.10	0.1	23,675	0.00%
2022/10/14	2.1	23.63	0	0.00	23.55	2.1	23,619	0.01%
2022/10/13	6	23.83	0	0.00	23.75	6	23,349	0.03%
2022/10/12	0.1	24.27	0	0.00	24.60	0.1	22,797	0.00%
2022/10/11	9.4	24.57	1	24.50	24.40	8.4	22,867	0.04%
2022/10/07	3.5	25.30	0	0.00	25.30	3.5	22,305	0.02%
2022/10/06	3.2	25.30	0	0.00	25.45	3.2	22,453	0.01%
2022/10/05	4	25.30	0	0.00	25.25	4	22,312	0.02%
2022/10/04	0.2	25.40	0	0.00	25.30	0.2	22,603	0.00%
2022/10/03	3.8	25.43	0	0.00	25.35	3.8	23,041	0.02%
2022/09/30	5.7	25.83	0	0.00	25.75	5.7	22,887	0.02%
2022/09/29	5	25.96	0	0.00	26.10	5	22,759	0.02%
2022/09/28	2	26.10	4	26.33	26.10	-2	22,658	-0.01%
2022/09/27	5	26.19	0	0.00	26.15	5	22,376	0.02%
2022/09/26	3.4	26.49	0	0.00	26.35	3.4	22,217	0.02%
2022/09/23	4.5	26.78	4	26.85	26.75	0.5	22,276	0.00%
2022/09/22	10.3	26.86	0	0.00	26.80	10.3	22,245	0.05%
2022/09/21	3	27.28	0	0.00	27.30	3	21,945	0.01%
2022/09/19	0.3	27.50	11	27.45	27.40	-10.7	21,916	-0.05%
2022/09/16	2.9	27.42	0	0.00	27.40	2.9	21,998	0.01%
2022/09/15	0	27.50	0	0.00	27.55	0	21,723	0.00%
2022/09/14	4	27.50	0	0.00	27.40	4	21,826	0.02%
2022/09/13	0	0.00	1	27.80	27.75	-1	21,825	0.00%
2022/09/12	0	0.00	1.7	27.71	27.75	-1.7	21,909	-0.01%
2022/09/08	3	27.40	0	0.00	27.50	3	22,215	0.01%
2022/09/07	2	27.35	1	27.35	27.30	1	22,493	0.00%
2022/09/06	1.9	27.76	0	0.00	27.80	1.9	22,502	0.01%
2022/09/05	3.1	27.50	0	0.00	27.55	3.1	22,607	0.01%
2022/09/02	6.1	27.65	0.2	27.75	27.60	5.9	22,677	0.03%
2022/09/01	7.1	27.72	3.2	27.71	27.65	3.9	22,680	0.02%
2022/08/31	0.1	28.00	5	27.95	28.20	-4.9	22,507	-0.02%
2022/08/30	2.6	27.66	0	0.00	27.65	2.6	22,279	0.01%
2022/08/25	0	0.00	1	27.85	27.80	-1	22,389	0.00%
2022/08/23	14	27.57	0	0.00	27.55	14	23,486	0.06%
2022/08/22	6	27.80	0	0.00	27.80	6	23,625	0.03%
2022/08/15	0	0.00	3	28.50	28.35	-3	24,915	-0.01%
2022/08/12	2	28.38	0	0.00	28.45	2	25,136	0.01%
2022/08/11	1.1	28.46	0	28.60	28.50	1.1	25,489	0.00%
2022/08/09	1	28.10	5	28.00	28.10	-4	26,201	-0.02%
2022/08/08	0	0.00	2	27.45	27.60	-2	26,293	-0.01%
2022/08/05	0.2	27.50	10	27.55	27.55	-9.8	26,864	-0.04%
2022/08/03	4	27.03	0	0.00	27.20	4	27,583	0.01%
2022/08/02	6.3	27.32	0	0.00	27.35	6.3	28,013	0.02%
2022/07/29	11	27.21	0	27.65	27.50	11	28,435	0.04%
2022/07/28	4.2	27.55	2	27.55	27.65	2.2	28,289	0.01%
2022/07/27	5.1	29.26	2	29.30	29.35	3.1	28,025	0.01%
2022/07/26	11	29.20	2	29.30	29.20	9	27,904	0.03%
2022/07/25	11	29.30	10	29.50	29.15	1	27,790	0.00%
2022/07/22	1	29.08	0	0.00	29.05	1	27,909	0.00%
2022/07/18	0	27.80	3	27.60	28.00	-3	28,027	-0.01%
2022/07/15	3.4	27.16	0	0.00	27.20	3.4	27,870	0.01%
2022/07/14	0	27.60	1.9	27.37	27.40	-1.9	27,967	-0.01%
2022/07/13	3.2	27.15	0	0.00	27.10	3.2	27,947	0.01%
2022/07/12	0.2	26.60	1	26.65	26.50	-0.8	28,125	0.00%
2022/07/11	11.7	27.15	0	0.00	27.05	11.7	27,990	0.04%
2022/07/08	1	28.48	0.4	28.75	28.30	0.6	28,352	0.00%
2022/07/07	61	28.50	0	0.00	28.60	61	28,510	0.21%
2022/07/06	4.1	28.80	6	29.15	28.60	-1.9	28,719	-0.01%
2022/07/04	0	0.00	1.6	29.05	28.95	-1.6	29,590	-0.01%
2022/07/01	0	28.95	2	29.15	29.10	-2	30,456	-0.01%
2022/06/30	0.2	29.16	0	0.00	29.00	0.2	30,507	0.00%
2022/06/28	0	0.00	87	29.70	29.70	-87	30,665	-0.28%
2022/06/27	0	0.00	2	29.87	29.70	-2	30,904	-0.01%
2022/06/23	0	0.00	10	29.20	29.40	-10	31,097	-0.03%
2022/06/22	1	28.85	0	0.00	28.95	1	30,976	0.00%
2022/06/21	0	0.00	1	29.55	29.50	-1	30,840	0.00%
2022/06/20	4.1	29.05	0	0.00	29.00	4.1	30,838	0.01%
2022/06/17	3.1	29.03	0	0.00	29.10	3.1	30,830	0.01%
2022/06/16	6	29.50	4.8	29.63	29.50	1.3	30,482	0.00%
2022/06/14	0	29.20	0	0.00	29.45	0	30,745	0.00%
2022/06/13	3	28.85	0	0.00	28.90	3	30,810	0.01%
2022/06/10	0	0.00	1	28.95	29.15	-1	30,665	0.00%
2022/06/09	1	29.15	0	0.00	29.15	1	30,719	0.00%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	0	0.00	3	29.48	29.60	-3	31,008	-0.01%
2022/06/02	4.1	29.58	2	29.53	29.55	2.1	31,306	0.01%
2022/06/01	13	29.82	3	30.07	29.80	10	31,558	0.03%
2022/05/31	0	0.00	0	29.95	30.60	0	31,353	0.00%
2022/05/30	0	0.00	10.1	29.90	30.05	-10.1	30,566	-0.03%
2022/05/27	1	28.90	4	29.30	29.40	-3	30,477	-0.01%
2022/05/26	9.3	28.83	0	0.00	28.80	9.3	30,519	0.03%
2022/05/25	4	29.55	0.1	29.63	29.55	3.9	30,243	0.01%
2022/05/24	5	29.70	0	0.00	29.45	5	30,635	0.02%
2022/05/23	0	29.15	6	29.46	29.45	-6	30,589	-0.02%
2022/05/20	3	28.92	1	29.15	28.90	2	30,556	0.01%
2022/05/19	2	28.70	4	28.95	28.75	-2	30,358	-0.01%
2022/05/18	1.1	28.76	4	29.20	29.60	-2.9	29,968	-0.01%
2022/05/17	10	28.96	2	29.23	28.60	8	29,719	0.03%
2022/05/16	3.1	29.20	0	0.00	29.10	3.1	29,628	0.01%
2022/05/13	2	29.35	0	0.00	29.45	2	29,513	0.01%
2022/05/12	3.5	29.74	0	0.00	29.50	3.5	29,045	0.01%
2022/05/11	0	0.00	2	30.55	30.65	-2	28,676	-0.01%
2022/05/10	10	30.30	0.2	30.10	30.35	9.8	28,560	0.03%
2022/05/06	30.1	31.25	2	31.35	31.80	28.1	28,159	0.10%
2022/05/05	2	32.08	200	32.44	32.10	-198	28,325	-0.70%	大賣/鉅額交易
2022/05/04	0	32.65	1	32.70	32.40	-1	28,119	0.00%
2022/05/03	4	32.88	0	0.00	32.70	4	28,203	0.01%
2022/04/29	2	33.45	3	33.52	33.85	-1	27,989	0.00%
2022/04/28	0	33.40	0	0.00	33.30	0	27,975	0.00%
2022/04/27	200.5	33.20	31	33.20	33.20	169.5	27,580	0.61%	大買/鉅額交易
2022/04/26	0	0.00	1	32.90	33.45	-1	27,301	0.00%
2022/04/25	4.8	32.49	0	0.00	32.45	4.8	26,959	0.02%
2022/04/22	7.2	32.35	2.1	32.99	33.00	5.1	26,784	0.02%
2022/04/21	0.1	32.40	0	0.00	32.20	0.1	26,673	0.00%
2022/04/20	1	31.96	2.9	32.16	32.50	-1.8	26,892	-0.01%
2022/04/19	5.1	32.38	10	32.50	32.15	-4.9	26,908	-0.02%
2022/04/18	41.9	32.14	2	32.05	32.20	39.9	26,963	0.15%
2022/04/15	2.4	33.36	21.6	33.36	33.30	-19.2	26,415	-0.07%
2022/04/14	4.4	34.03	7	33.75	33.35	-2.6	26,342	-0.01%
2022/04/13	1.5	35.40	31	35.49	35.25	-29.5	25,645	-0.12%
2022/04/12	3.1	35.00	25	34.95	35.15	-22	25,441	-0.09%
2022/04/11	20	35.45	22	34.97	35.35	-2	25,024	-0.01%
2022/04/08	0	0.00	4	34.65	34.85	-4	24,284	-0.02%
2022/04/07	5.4	34.60	2.3	34.37	33.75	3.2	23,842	0.01%
2022/04/06	3.8	33.12	9	33.19	34.05	-5.2	22,977	-0.02%
2022/04/01	1	32.95	0	0.00	33.00	1	22,610	0.00%
2022/03/31	0	0.00	29.1	33.10	33.05	-29.1	22,363	-0.13%
2022/03/30	0.2	32.76	3.1	32.87	32.85	-2.9	22,078	-0.01%
2022/03/29	0.5	32.35	2	32.50	32.30	-1.5	21,769	-0.01%
2022/03/28	0.2	31.76	2.3	32.07	32.10	-2.1	21,517	-0.01%
2022/03/24	1.4	31.67	10	31.70	31.80	-8.6	21,255	-0.04%
2022/03/23	12.8	31.55	0	0.00	31.70	12.8	21,237	0.06%
2022/03/22	1	31.20	0	0.00	31.40	1	20,979	0.00%
2022/03/21	1.2	31.15	0	0.00	31.15	1.2	20,700	0.01%
2022/03/18	0	0.00	3	31.00	31.05	-3	20,610	-0.01%
2022/03/17	1	30.75	12	31.11	30.90	-11	20,246	-0.05%
2022/03/16	12	30.49	36	30.56	30.50	-24	19,838	-0.12%
2022/03/14	3	30.00	0	0.00	30.05	3	19,488	0.02%
2022/03/11	20	29.95	0	0.00	29.95	20	19,522	0.10%
2022/03/09	2.4	28.91	0	0.00	28.80	2.4	19,237	0.01%
2022/03/08	0	29.00	0	0.00	28.95	0	19,069	0.00%
2022/03/07	1.3	29.02	18	29.00	29.20	-16.7	18,755	-0.09%
2022/03/04	1	29.70	10.1	29.70	29.70	-9.1	18,877	-0.05%
2022/03/03	30.1	29.95	0	0.00	29.95	30.1	18,961	0.16%
2022/03/02	0	0.00	20	29.78	29.90	-20	19,008	-0.11%
2022/03/01	0.1	29.90	70	29.65	29.80	-69.9	18,859	-0.37%
2022/02/25	73.4	29.44	0	0.00	29.45	73.4	19,000	0.39%
2022/02/24	5	29.56	3.4	29.56	29.60	1.6	18,467	0.01%
2022/02/23	5.5	30.00	0	0.00	30.00	5.5	18,052	0.03%
2022/02/22	7.4	29.94	0	0.00	30.00	7.4	18,132	0.04%
2022/02/21	1.2	30.21	0	0.00	30.20	1.2	17,846	0.01%
2022/02/18	0.1	30.40	0	0.00	30.35	0.1	17,825	0.00%
2022/02/17	33.2	30.70	1.8	30.80	30.50	31.4	17,913	0.18%
2022/02/16	1	30.60	33	30.58	30.65	-32	17,857	-0.18%
2022/02/15	0	0.00	5	30.30	30.25	-5	17,736	-0.03%
2022/02/14	0.1	30.27	43	30.14	30.35	-42.9	18,057	-0.24%
2022/02/11	0.2	30.10	110	30.30	30.40	-109.8	18,304	-0.60%	大賣/鉅額交易
2022/02/09	1	30.20	0	30.25	30.35	1	18,159	0.01%
2022/02/08	2	30.10	251	30.10	30.10	-249	17,802	-1.40%	大賣/鉅額交易
2022/02/07	3.2	29.64	31	29.60	29.95	-27.8	17,460	-0.16%
2022/01/26	2	28.98	0	0.00	29.00	2	16,923	0.01%
2022/01/25	33	28.50	2	28.50	28.85	31	16,852	0.18%
2022/01/24	2.2	28.68	0	0.00	28.85	2.2	16,611	0.01%
2022/01/21	0	0.00	12	28.75	28.85	-12	16,652	-0.07%
2022/01/20	1	28.90	0	0.00	28.95	1	16,580	0.01%
2022/01/18	0.2	29.15	0	0.00	29.20	0.2	16,580	0.00%
2022/01/17	2	29.21	0	0.00	29.20	2	16,515	0.01%
2022/01/14	30.3	29.40	0	0.00	29.50	30.3	16,375	0.19%
2022/01/13	0	0.00	8	29.59	29.90	-8	16,353	-0.05%
2022/01/11	0	0.00	1	29.20	29.30	-1	15,830	-0.01%
2022/01/10	1	28.90	7.3	28.89	28.95	-6.3	15,589	-0.04%
2022/01/07	1	28.95	0	0.00	28.95	1	15,599	0.01%
2022/01/06	0	0.00	5	28.49	28.55	-5	15,267	-0.03%
2022/01/03	1	28.05	1	28.20	28.00	0	15,109	0.00%
2021/12/29	0.2	27.95	0	0.00	28.05	0.2	15,235	0.00%
2021/12/28	0	0.00	1	27.95	28.00	-1	15,216	-0.01%
2021/12/20	1	27.80	0	0.00	27.80	1	16,105	0.01%
2021/12/16	0.8	27.85	4	27.85	27.85	-3.2	16,103	-0.02%
2021/12/14	10	27.70	0	0.00	27.75	10	17,018	0.06%
2021/12/10	0	0.00	1.1	27.95	27.95	-1.1	16,974	-0.01%
2021/12/06	0.3	27.90	0	0.00	27.90	0.3	17,161	0.00%
2021/12/03	0	0.00	32	27.75	27.85	-32	17,375	-0.18%
2021/12/02	50.4	27.35	0	0.00	27.70	50.4	17,391	0.29%
2021/12/01	50	27.50	50	27.55	27.55	0	17,536	0.00%
2021/11/30	0	0.00	20	27.33	26.95	-20	17,713	-0.11%
2021/11/29	50	27.20	2	27.15	27.20	48	17,555	0.27%
2021/11/26	100	27.60	0	0.00	27.60	100	18,159	0.55%
2021/11/25	10	27.95	68	27.82	27.90	-58	19,582	-0.30%
2021/11/24	0	0.00	68.7	27.99	28.00	-68.7	20,638	-0.33%
2021/11/23	0	0.00	11	27.30	27.40	-11	21,097	-0.05%
2021/11/22	260.1	27.42	5	27.45	27.50	255.1	21,440	1.19%	大買/鉅額交易
2021/11/19	0	0.00	0.1	27.75	27.65	-0.1	21,606	0.00%
2021/11/18	10	27.90	4	27.94	27.95	6	22,181	0.03%
2021/11/17	4	27.90	0.6	27.90	27.95	3.4	22,368	0.02%
2021/11/16	1	27.90	1	27.85	27.90	0	22,525	0.00%
2021/11/12	20	27.60	1	27.60	27.60	19	22,868	0.08%
2021/11/11	0	0.00	13	27.54	27.75	-13	23,019	-0.06%
2021/11/10	0	27.30	23.1	27.29	27.35	-23.1	22,766	-0.10%
2021/11/08	1	26.85	0	0.00	26.90	1	22,524	0.00%
2021/11/05	0	0.00	2	26.70	26.80	-2	22,508	-0.01%
2021/11/04	2	26.70	0	0.00	26.70	2	22,650	0.01%
2021/11/03	1	26.65	21	26.70	26.70	-20	22,821	-0.09%
2021/11/02	0	0.00	1	26.65	26.70	-1	22,957	0.00%
2021/11/01	0.1	26.65	100	26.75	26.65	-99.9	23,062	-0.43%
2021/10/29	104.2	26.35	2	26.45	26.55	102.2	23,108	0.44%	大買/鉅額交易
2021/10/27	0.6	26.65	22.1	26.70	26.75	-21.5	23,112	-0.09%
2021/10/26	0	0.00	4	26.58	26.65	-4	23,197	-0.02%
2021/10/22	2	26.50	2	26.40	26.45	0	23,368	0.00%
2021/10/19	0	0.00	2	26.25	26.25	-2	23,572	-0.01%
2021/10/18	0	0.00	1	26.20	26.20	-1	23,748	0.00%
2021/10/15	0.2	26.17	0	0.00	26.20	0.2	23,849	0.00%
2021/10/14	0	26.15	6	26.10	26.10	-6	23,979	-0.02%
2021/10/13	0.1	26.15	0	0.00	26.15	0.1	24,116	0.00%
2021/10/08	3.3	26.04	0	0.00	26.00	3.3	24,156	0.01%
2021/10/07	1.7	26.22	5	26.25	26.25	-3.3	24,320	-0.01%
2021/10/06	31	26.00	1.1	26.05	26.05	30	24,491	0.12%
2021/10/05	13	25.99	0	0.00	25.90	13	24,529	0.05%
2021/10/04	1	26.00	0	0.00	26.00	1	24,580	0.00%
2021/10/01	1	26.05	0	26.10	26.10	1	24,614	0.00%
2021/09/30	0	0.00	3	26.20	26.30	-3	24,461	-0.01%
2021/09/29	0	0.00	1	26.20	26.35	-1	24,349	0.00%
2021/09/28	21	26.30	0	0.00	26.40	21	24,262	0.09%
2021/09/27	1	26.35	20	26.40	26.40	-19	24,322	-0.08%
2021/09/24	5	26.35	0	0.00	26.30	5	24,287	0.02%
2021/09/23	0	0.00	10	26.20	26.25	-10	24,375	-0.04%
2021/09/22	12.1	25.86	2	25.90	25.90	10.1	24,477	0.04%
2021/09/16	1	26.35	0	0.00	26.35	1	23,797	0.00%
2021/09/13	10	26.25	3	26.27	26.30	7	23,811	0.03%
2021/09/09	10.2	26.15	0	0.00	26.25	10.2	24,207	0.04%
2021/09/08	0	0.00	10	26.25	26.25	-10	24,179	-0.04%
2021/09/07	1	26.25	0	0.00	26.25	1	24,088	0.00%
2021/09/06	2	26.25	0.4	26.30	26.25	1.6	23,993	0.01%
2021/09/03	0	26.20	1	26.20	26.30	-1	23,818	0.00%
2021/09/02	0.1	26.05	12.2	26.17	26.25	-12.1	23,598	-0.05%
2021/09/01	104.2	26.06	2	26.05	26.05	102.2	23,230	0.44%	大買/鉅額交易
2021/08/31	40.4	26.20	24	26.12	26.60	16.4	22,507	0.07%
2021/08/30	118	27.82	25	27.79	27.85	93	20,942	0.44%	大買/
2021/08/27	2	27.48	6	27.50	27.70	-4	19,846	-0.02%
2021/08/26	2	27.33	13	27.31	27.40	-11	19,041	-0.06%
2021/08/25	4	27.30	1	27.25	27.35	3	18,798	0.02%
2021/08/24	0	0.00	2,170.4	26.97	27.30	-2,170.4	18,566	-11.69%	大賣/鉅額交易
2021/08/23	0	0.00	3,001	26.93	26.90	-3,001	17,996	-16.68%	大賣/鉅額交易
2021/08/20	5	26.85	2,011	26.81	26.85	-2,006	17,928	-11.19%	大賣/鉅額交易
2021/08/19	1	26.85	3,000	26.95	26.95	-2,999	18,302	-16.39%	大賣/鉅額交易
2021/08/18	0	0.00	3	27.00	27.00	-3	17,916	-0.02%
2021/08/17	0	0.00	1	26.65	26.95	-1	17,749	-0.01%
2021/08/13	1	26.90	10	26.95	26.95	-9	17,345	-0.05%
2021/08/12	5	27.00	6	26.95	27.00	-1	17,308	-0.01%
2021/08/11	0	0.00	10	26.95	27.00	-10	17,244	-0.06%
2021/08/10	1	26.90	1	26.90	27.00	0	17,443	0.00%
2021/08/05	2	26.90	0	0.00	26.90	2	18,629	0.01%
2021/08/04	5	26.90	8	26.90	26.90	-3	20,131	-0.01%
2021/07/30	0	0.00	11	26.60	26.50	-11	20,574	-0.05%
2021/07/28	0	0.00	0.4	26.35	26.50	-0.4	20,655	0.00%
2021/07/27	0	0.00	10	26.45	26.50	-10	21,197	-0.05%
2021/07/26	1	26.50	0	0.00	26.50	1	21,430	0.00%
2021/07/23	2	26.50	0	0.00	26.60	2	21,524	0.01%
2021/07/22	73.1	26.40	5	26.40	26.45	68.1	21,421	0.32%
2021/07/20	1	26.30	120	26.45	26.40	-119	21,381	-0.56%	大賣/鉅額交易
2021/07/15	0	0.00	0.2	26.35	26.35	-0.2	21,674	0.00%
2021/07/14	0	0.00	2.1	26.20	26.30	-2.1	21,797	-0.01%
2021/07/13	1	26.25	0	0.00	26.25	1	21,942	0.00%
2021/07/09	10	26.03	0	0.00	26.20	10	22,478	0.04%
2021/07/07	2	26.08	0	0.00	26.15	2	22,891	0.01%
2021/07/06	10	26.10	5	26.10	26.15	5	23,074	0.02%
2021/07/05	0	0.00	1	26.05	26.05	-1	23,161	0.00%
2021/06/29	0	0.00	3	26.18	26.15	-3	23,187	-0.01%
2021/06/28	0	0.00	0.2	26.20	26.25	-0.2	23,308	0.00%
2021/06/24	0	0.00	2.1	25.95	25.95	-2.1	23,579	-0.01%
2021/06/22	1	25.40	0	0.00	25.40	1	23,735	0.00%
2021/06/21	12	25.40	0	0.00	25.45	12	23,739	0.05%
2021/06/18	1	25.50	8	25.59	25.50	-7	23,754	-0.03%
2021/06/17	1	25.60	0	0.00	25.65	1	23,584	0.00%
2021/06/16	15	25.65	10.6	25.65	25.60	4.4	23,962	0.02%
2021/06/15	3	25.75	0	0.00	25.75	3	23,927	0.01%
2021/06/10	0	0.00	5	25.80	25.85	-5	24,358	-0.02%
2021/06/09	71	25.70	10	25.80	25.70	61	24,614	0.25%
2021/06/07	4	25.80	0	0.00	25.90	4	25,064	0.02%
2021/06/04	0	0.00	1	25.90	25.95	-1	25,575	0.00%
2021/06/03	65	25.90	1	25.90	25.95	64	26,131	0.24%
2021/06/02	0	0.00	6	25.85	26.00	-6	26,310	-0.02%
2021/06/01	0	0.00	21	25.73	25.90	-21	26,357	-0.08%
2021/05/31	0	0.00	10	25.60	25.55	-10	26,612	-0.04%
2021/05/28	3.1	25.39	0	0.00	25.40	3.1	26,718	0.01%
2021/05/27	10.2	25.35	0	0.00	25.30	10.2	26,841	0.04%
2021/05/26	12	25.50	20	25.53	25.55	-8	27,010	-0.03%
2021/05/25	0	0.00	7	25.44	25.40	-7	27,379	-0.03%
2021/05/24	21	25.25	0	0.00	25.25	21	27,482	0.08%
2021/05/20	0	0.00	3.3	25.26	25.25	-3.3	27,902	-0.01%
2021/05/19	0	0.00	3	25.55	25.40	-3	27,954	-0.01%
2021/05/18	10	25.50	0.5	25.55	25.60	9.5	28,091	0.03%
2021/05/17	3	24.93	1.8	24.92	24.95	1.3	28,481	0.00%
2021/05/14	2.2	25.57	0.6	25.60	25.55	1.6	27,862	0.01%
2021/05/13	5.5	25.31	61.3	25.55	25.35	-55.8	27,860	-0.20%
2021/05/12	112	25.05	27	25.59	25.40	85	27,438	0.31%	大買/
2021/05/11	60	26.55	6	26.52	26.25	54	26,033	0.21%
2021/05/10	116	26.80	0	0.00	26.80	116	25,839	0.45%	大買/鉅額交易
2021/05/07	0.4	26.63	33	26.61	26.65	-32.6	26,540	-0.12%
2021/05/06	0	0.00	85	26.49	26.60	-85	26,979	-0.32%
2021/05/04	7	26.11	4	26.10	26.25	3	27,266	0.01%
2021/05/03	5.1	26.62	0	0.00	26.60	5.1	26,904	0.02%
2021/04/29	1	26.80	0	0.00	26.95	1	27,035	0.00%
2021/04/28	3.3	26.91	0.1	26.95	26.95	3.2	27,148	0.01%
2021/04/27	1	27.00	0	0.00	27.00	1	27,701	0.00%
2021/04/26	1	27.00	3.8	26.96	27.00	-2.8	27,763	-0.01%
2021/04/22	77	26.90	2	26.95	26.85	75	27,868	0.27%
2021/04/21	4	27.05	1.3	27.10	27.00	2.7	27,647	0.01%
2021/04/20	0.3	27.15	0	0.00	27.20	0.3	27,540	0.00%
2021/04/19	0	0.00	12	27.08	27.25	-12	27,496	-0.04%
2021/04/16	0	0.00	11.4	26.93	26.95	-11.4	27,294	-0.04%
2021/04/15	0	0.00	5	26.82	26.90	-5	27,286	-0.02%
2021/04/14	0	0.00	61	26.34	26.35	-61	26,924	-0.23%
2021/04/13	0.8	26.20	3	26.27	26.25	-2.2	26,728	-0.01%
2021/04/12	60	26.14	1	26.15	26.20	59	26,557	0.22%
2021/04/09	2	26.15	1	26.15	26.15	1	26,466	0.00%
2021/04/08	0.6	26.10	0	0.00	26.20	0.6	26,487	0.00%
2021/04/07	2	26.13	11	26.15	26.15	-9	26,720	-0.03%
2021/04/06	0	0.00	10	26.14	26.10	-10	26,731	-0.04%
2021/04/01	1	26.05	3	26.10	26.10	-2	26,703	-0.01%
2021/03/31	4	26.10	0.1	26.15	26.10	4	26,666	0.01%
2021/03/30	7	26.14	10	26.10	26.20	-3	26,416	-0.01%
2021/03/29	2	26.20	15	26.22	26.20	-13	26,210	-0.05%
2021/03/26	2	26.05	20	26.15	26.20	-18	26,057	-0.07%
2021/03/25	1	26.00	9	26.05	26.05	-8	25,970	-0.03%
2021/03/24	0	0.00	5	26.00	26.00	-5	25,933	-0.02%
2021/03/23	10	26.05	1	25.95	25.90	9	26,008	0.03%
2021/03/22	9	25.99	2.1	25.98	25.95	6.9	25,951	0.03%
2021/03/19	1	25.95	0	0.00	26.05	1	26,046	0.00%
2021/03/18	13	26.10	0	0.00	26.10	13	25,737	0.05%
2021/03/17	7	26.09	0	0.00	26.00	7	25,731	0.03%
2021/03/15	10	25.95	0.2	26.15	26.10	9.8	25,622	0.04%
2021/03/12	15	25.81	0	0.00	25.95	15	25,843	0.06%
2021/03/11	32	26.11	0	0.00	25.90	32	25,925	0.12%
2021/03/10	3.3	25.95	13	25.97	26.00	-9.8	25,775	-0.04%
2021/03/09	6	25.35	90	25.61	25.70	-84	25,339	-0.33%
2021/03/08	0	0.00	7.7	25.31	25.15	-7.7	25,064	-0.03%
2021/03/05	3	25.02	10	25.20	25.05	-7	25,058	-0.03%
2021/03/04	8	25.04	0	0.00	25.10	8	25,593	0.03%
2021/03/03	0	0.00	10	25.20	25.25	-10	25,461	-0.04%
2021/03/02	9	25.30	11	25.29	25.15	-2	25,283	-0.01%
2021/02/26	19	25.33	19	25.29	25.25	0	25,295	0.00%
2021/02/25	9	25.51	2	25.63	25.75	7	24,685	0.03%
2021/02/24	15	25.40	0	0.00	25.35	15	24,484	0.06%
2021/02/23	8	24.95	4.1	25.04	25.25	3.9	24,729	0.02%
2021/02/22	10	24.90	3	24.90	24.85	7	24,809	0.03%
2021/02/19	1	24.80	0	0.00	24.90	1	25,091	0.00%
2021/02/17	0	0.00	9.4	24.80	24.70	-9.4	25,169	-0.04%
2021/02/05	2,355	24.02	2	24.10	24.10	2,353	24,668	9.54%	大買/鉅額交易
2021/02/04	7,802	24.01	0	0.00	24.00	7,802	24,738	31.54%	大買/鉅額交易
2021/02/03	14	24.03	0	0.00	23.95	14	25,528	0.05%
2021/02/02	1	24.15	0	0.00	24.10	1	25,657	0.00%
2021/02/01	1	23.85	0	0.00	23.90	1	25,792	0.00%
2021/01/29	8.6	23.78	17	23.78	23.60	-8.4	25,749	-0.03%
2021/01/28	8	24.04	0	0.00	24.00	8	24,919	0.03%
2021/01/27	2	24.30	2	24.25	24.20	0	24,495	0.00%
2021/01/26	16.2	24.15	0	0.00	24.10	16.2	24,330	0.07%
2021/01/25	2	24.20	0	0.00	24.25	2	24,011	0.01%
2021/01/22	12	24.30	0	0.00	24.30	12	24,061	0.05%
2021/01/21	11	24.55	1	24.55	24.50	10	23,998	0.04%
2021/01/20	17	24.71	1	24.65	24.55	16	23,734	0.07%
2021/01/19	3	24.90	18	24.85	24.90	-15	23,204	-0.06%
2021/01/18	6	24.88	0	0.00	24.90	6	23,246	0.03%
2021/01/15	2.5	25.06	10	25.05	25.00	-7.5	23,093	-0.03%
2021/01/14	13	25.24	0	0.00	25.20	13	23,056	0.06%
2021/01/13	30	25.38	0	0.00	25.30	30	23,141	0.13%
2021/01/12	5	25.30	0	0.00	25.30	5	23,295	0.02%
2021/01/08	3	25.10	22.7	25.46	25.50	-19.7	23,573	-0.08%
2021/01/07	26	25.19	0	0.00	25.20	26	23,465	0.11%
2021/01/06	3	25.15	11	25.11	25.20	-8	23,392	-0.03%
2021/01/05	10	25.30	0	0.00	25.30	10	23,250	0.04%
2021/01/04	5	25.40	5.4	25.40	25.35	-0.4	23,389	0.00%
2020/12/31	11.2	25.54	0	0.00	25.55	11.2	23,478	0.05%
2020/12/30	0.3	25.30	7	25.40	25.70	-6.7	23,358	-0.03%
2020/12/29	11	25.00	3	24.98	25.00	8	23,076	0.03%
2020/12/28	9	24.95	0	0.00	24.95	9	23,218	0.04%
2020/12/25	22.3	25.00	0	0.00	25.00	22.3	23,198	0.10%
2020/12/24	1	25.00	0	0.00	24.95	1	23,221	0.00%
2020/12/23	10	25.00	0	0.00	24.95	10	23,360	0.04%
2020/12/22	2	25.05	0	0.00	25.00	2	23,614	0.01%
2020/12/21	0	0.00	54	25.20	25.30	-54	24,413	-0.22%
2020/12/18	221	25.23	0	0.00	25.15	221	24,630	0.90%	大買/鉅額交易
2020/12/17	0	0.00	1	25.20	25.30	-1	25,044	0.00%
2020/12/15	16	24.94	0	0.00	24.85	16	25,416	0.06%
2020/12/14	3	25.05	0	0.00	25.00	3	25,176	0.01%
2020/12/10	2	25.05	2	25.05	25.00	0	24,867	0.00%
2020/12/09	2	25.00	0.6	25.10	25.10	1.4	24,773	0.01%
2020/12/08	0	0.00	1	24.95	25.05	-1	24,550	0.00%
2020/12/07	6	25.18	0	0.00	25.15	6	24,111	0.02%
2020/12/04	4	25.31	1	25.40	25.40	3	24,198	0.01%
2020/12/03	13.4	25.25	0	0.00	25.25	13.4	24,136	0.06%
2020/12/02	3	25.15	0	0.00	25.30	3	24,269	0.01%
2020/12/01	2	25.20	0	0.00	25.30	2	24,275	0.01%
2020/11/30	1	25.40	2	25.45	25.15	-1	24,224	0.00%
2020/11/27	2	25.43	0	0.00	25.45	2	24,017	0.01%
2020/11/25	3	25.50	0	0.00	25.40	3	24,236	0.01%
2020/11/24	1.4	25.62	5	25.65	25.75	-3.6	24,014	-0.02%
2020/11/23	7	25.55	1	25.55	25.60	6	23,973	0.03%
2020/11/20	78.3	25.39	0	0.00	25.35	78.3	23,919	0.33%
2020/11/19	77	25.59	0	0.00	25.65	77	23,463	0.33%
2020/11/18	1	25.85	0	0.00	25.85	1	23,071	0.00%
2020/11/17	3	25.97	0	0.00	26.10	3	22,736	0.01%
2020/11/16	6	26.08	0	0.00	26.15	6	23,108	0.03%
2020/11/13	3.2	25.99	0	0.00	26.10	3.2	23,188	0.01%
2020/11/12	2	26.05	4	26.14	26.15	-2	23,264	-0.01%
2020/11/11	0	0.00	36.7	26.28	26.50	-36.7	23,204	-0.16%
2020/11/10	3	25.67	16	25.80	25.80	-13	22,260	-0.06%
2020/11/09	1	25.30	0.8	25.45	25.45	0.2	21,970	0.00%
2020/11/06	0	0.00	20	25.18	25.30	-20	21,709	-0.09%
2020/11/05	0	0.00	16	25.05	25.05	-16	21,637	-0.07%
2020/11/04	1	24.90	2	25.00	24.85	-1	21,638	0.00%
2020/11/03	3.2	24.76	2.8	24.78	24.90	0.4	21,556	0.00%
2020/11/02	1	24.35	0	0.00	24.60	1	21,661	0.00%
2020/10/30	5	24.27	0	0.00	24.30	5	21,827	0.02%
2020/10/29	11	24.47	0	0.00	24.35	11	21,638	0.05%
2020/10/28	3.1	24.62	0	0.00	24.70	3.1	21,705	0.01%
2020/10/27	2	24.70	4.1	24.80	24.75	-2.1	21,812	-0.01%
2020/10/26	3	24.85	10	24.90	24.95	-7	22,009	-0.03%
2020/10/22	1	24.60	30	24.70	24.80	-29	25,008	-0.12%
2020/10/21	3	24.55	1	24.55	24.50	2	26,046	0.01%
2020/10/20	2.9	24.66	0	0.00	24.70	2.9	26,460	0.01%
2020/10/19	14.6	24.82	0	0.00	24.75	14.6	26,540	0.06%
2020/10/16	7	24.90	0	0.00	24.90	7	26,756	0.03%
2020/10/15	1	24.90	0	0.00	25.05	1	26,830	0.00%
2020/10/13	11	25.20	0	0.00	25.15	11	27,029	0.04%
2020/10/12	6	25.23	0	0.00	25.35	6	27,217	0.02%
2020/10/08	9	25.34	0	0.00	25.35	9	27,219	0.03%
2020/10/06	10	25.65	1	25.66	25.75	9	27,617	0.03%
2020/10/05	3	25.48	0	0.00	25.45	3	27,813	0.01%
2020/09/28	0	0.00	10	25.80	25.90	-10	28,192	-0.04%
2020/09/25	1	25.40	59.1	25.32	25.30	-58.1	28,384	-0.20%
2020/09/24	11	24.96	0	0.00	24.90	11	28,287	0.04%
2020/09/23	2	25.53	0	0.00	25.55	2	27,546	0.01%
2020/09/22	3	25.68	21	25.75	25.60	-18	27,331	-0.07%
2020/09/21	3	26.17	4.2	26.10	26.05	-1.2	27,043	0.00%
2020/09/18	4	26.48	0	0.00	26.40	4	26,918	0.01%
2020/09/17	1	26.50	0	0.00	26.60	1	26,755	0.00%
2020/09/16	0	0.00	4	26.65	26.70	-4	26,831	-0.01%
2020/09/15	0.5	26.65	0	0.00	26.60	0.5	26,935	0.00%
2020/09/14	1	26.60	0	0.00	26.60	1	27,256	0.00%
2020/09/11	1	26.60	0	0.00	26.70	1	27,304	0.00%
2020/09/09	3	26.30	2	26.40	26.60	1	27,873	0.00%
2020/09/08	3	26.57	0	0.00	26.60	3	27,947	0.01%
2020/09/07	1	26.65	0	0.00	26.70	1	28,718	0.00%
2020/09/04	0	0.00	28	26.65	26.65	-28	29,062	-0.10%
2020/09/03	2	26.80	0	0.00	26.85	2	29,103	0.01%
2020/09/02	2.8	26.91	0	0.00	26.90	2.8	29,261	0.01%
2020/08/27	21	27.20	0	0.00	27.20	21	29,939	0.07%
2020/08/26	1.9	27.30	1	27.30	27.35	0.9	30,396	0.00%
2020/08/25	1.2	27.40	0	0.00	27.25	1.2	30,506	0.00%
2020/08/21	1	27.35	21	27.16	27.40	-20	32,195	-0.06%
2020/08/20	3	27.00	0	0.00	27.05	3	32,276	0.01%
2020/08/19	1	27.80	0	0.00	27.55	1	32,031	0.00%
2020/08/18	0	27.60	0	0.00	27.50	0	31,835	0.00%
2020/08/14	0	0.00	5	26.85	26.95	-5	32,209	-0.02%
2020/08/10	2	26.90	10	26.85	26.85	-8	32,858	-0.02%
2020/08/06	1	26.90	0	0.00	27.00	1	33,007	0.00%
2020/08/05	3	26.98	0	0.00	26.90	3	33,092	0.01%
2020/08/04	3	27.00	0	0.00	27.10	3	33,189	0.01%
2020/08/03	3	26.85	10	27.00	26.80	-7	33,177	-0.02%
2020/07/30	10	27.17	0	0.00	27.25	10	32,868	0.03%
2020/07/29	3	27.23	3	27.22	27.20	0	32,705	0.00%
2020/07/28	89	26.49	11	26.77	26.95	78	32,413	0.24%
2020/07/27	28	28.94	2	29.00	28.95	26	30,383	0.09%
2020/07/24	13	28.95	43	28.93	28.95	-30	29,551	-0.10%
2020/07/23	0	0.00	6	29.10	29.10	-6	29,042	-0.02%
2020/07/22	2	29.20	25	29.05	29.20	-23	28,988	-0.08%
2020/07/21	7	29.26	0	0.00	29.25	7	28,612	0.02%
2020/07/20	0	0.00	1	29.25	29.25	-1	28,624	0.00%
2020/07/16	1	28.95	0	0.00	28.95	1	29,162	0.00%
2020/07/15	23	28.85	0	0.00	28.85	23	29,174	0.08%
2020/07/14	2	28.95	0	0.00	28.80	2	29,484	0.01%
2020/07/13	2.2	28.71	2	28.68	28.80	0.2	29,705	0.00%
2020/07/10	0	0.00	1	28.05	28.30	-1	29,897	0.00%
2020/07/09	2	28.40	2	28.53	28.30	0	30,300	0.00%
2020/07/08	0	0.00	1.8	28.39	28.45	-1.8	30,544	-0.01%
2020/07/07	10	28.45	3	28.30	28.30	7	30,728	0.02%
2020/07/06	0	0.00	9	28.15	28.40	-9	31,080	-0.03%
2020/07/03	1	28.10	0	0.00	28.10	1	31,273	0.00%
2020/07/02	5	28.05	1	28.05	28.05	4	31,621	0.01%
2020/06/30	1	27.75	0	0.00	27.80	1	32,596	0.00%
2020/06/29	1	27.70	0	0.00	27.80	1	32,870	0.00%
2020/06/24	2	27.95	0	0.00	27.95	2	33,276	0.01%
2020/06/22	1	27.75	0	0.00	27.80	1	34,936	0.00%
2020/06/19	3	27.93	0	0.00	27.80	3	36,670	0.01%
2020/06/18	1	27.95	6	27.90	28.00	-5	37,548	-0.01%
2020/06/16	5	28.15	0	0.00	28.05	5	41,134	0.01%
2020/06/15	0	0.00	1	27.65	27.50	-1	44,287	0.00%
2020/06/12	33.2	27.72	0	0.00	27.65	33.2	46,443	0.07%
2020/06/11	2	28.00	0	0.00	28.00	2	48,087	0.00%
2020/06/10	22	28.30	0	0.00	28.35	22	48,827	0.05%
2020/06/09	7	28.09	0	0.00	28.20	7	50,493	0.01%
2020/06/05	3	28.02	0	0.00	28.00	3	52,394	0.01%
2020/06/04	1	28.15	12	27.98	28.10	-11	52,914	-0.02%
2020/06/03	16	28.11	0	0.00	28.20	16	53,442	0.03%
2020/06/02	2	27.60	0	0.00	27.55	2	53,144	0.00%
2020/05/29	2.1	26.76	0	0.00	26.65	2.1	52,809	0.00%
2020/05/28	2	26.88	0	0.00	26.80	2	51,720	0.00%
2020/05/26	0	0.00	0.5	27.00	26.90	-0.5	52,311	0.00%
2020/05/25	6	26.74	0	0.00	26.85	6	52,400	0.01%
2020/05/22	10	26.86	0	0.00	26.75	10	52,542	0.02%
2020/05/21	4	27.00	0	0.00	27.00	4	52,286	0.01%
2020/05/18	31	26.85	0	0.00	26.80	31	52,591	0.06%
2020/05/15	4	27.00	5	27.00	26.95	-1	52,388	0.00%
2020/05/14	5	26.90	5	26.95	26.90	0	52,322	0.00%
2020/05/13	0	0.00	37	27.05	27.15	-37	52,245	-0.07%
2020/05/12	2	26.90	0	0.00	26.85	2	52,304	0.00%
2020/05/11	6	27.08	1	27.10	27.05	5	52,086	0.01%
2020/05/05	8	27.01	0	0.00	26.85	8	51,890	0.02%
2020/05/04	15	26.75	5	26.80	26.80	10	52,065	0.02%
2020/04/30	1	27.20	14	27.07	27.30	-13	51,954	-0.03%
2020/04/29	1	26.70	1	26.80	26.75	0	51,951	0.00%
2020/04/27	1	26.10	0	0.00	26.20	1	53,523	0.00%
2020/04/23	3.9	25.51	0	0.00	25.50	3.9	53,577	0.01%
2020/04/22	4	25.39	0	0.00	25.35	4	53,322	0.01%
2020/04/21	3	25.63	0	0.00	25.60	3	53,060	0.01%
2020/04/20	12	26.28	16	26.01	26.20	-4	52,741	-0.01%
2020/04/17	1	26.40	0	0.00	26.30	1	52,728	0.00%
2020/04/16	8	26.40	0	0.00	26.40	8	52,423	0.02%
2020/04/15	3	26.57	8.2	26.58	26.65	-5.2	52,003	-0.01%
2020/04/14	25	26.15	25	26.10	26.05	0	51,453	0.00%
2020/04/13	4	25.53	6	25.70	25.50	-2	50,789	0.00%
2020/04/10	2	25.83	31	25.85	25.85	-29	50,395	-0.06%
2020/04/09	45	25.52	0	0.00	25.50	45	50,027	0.09%
2020/04/08	1	24.70	3	25.00	25.00	-2	49,387	0.00%
2020/04/07	2	24.50	0	0.00	24.60	2	48,829	0.00%
2020/04/06	9	24.02	0	0.00	24.25	9	48,303	0.02%
2020/04/01	2	24.23	1	24.40	24.25	1	47,488	0.00%
2020/03/31	1	24.35	5	24.40	24.25	-4	47,045	-0.01%
2020/03/30	7	23.49	3	23.58	24.10	4	46,440	0.01%
2020/03/27	5	24.34	2	24.28	24.20	3	45,793	0.01%
2020/03/26	67.2	23.96	7	24.16	24.10	60.2	44,854	0.13%
2020/03/25	5	24.19	30	24.23	24.20	-25	44,137	-0.06%
2020/03/24	4	22.85	7	22.93	22.55	-3	42,342	-0.01%
2020/03/23	5	20.91	5	21.70	21.20	0	41,251	0.00%
2020/03/20	78	20.69	110	21.44	22.00	-32	40,385	-0.08%	大賣/
2020/03/19	97	20.09	8.1	20.05	20.00	88.9	37,521	0.24%
2020/03/18	36	22.82	14	22.94	22.20	22	34,172	0.06%
2020/03/17	25.1	23.86	6	23.63	23.55	19.1	31,722	0.06%
2020/03/16	18	25.41	10	25.55	25.20	8	29,142	0.03%
2020/03/13	47	25.80	53	26.00	26.50	-6	27,814	-0.02%
2020/03/12	20	27.07	2.1	27.13	27.05	17.9	25,814	0.07%
2020/03/11	31	28.03	0	0.00	27.80	31	23,779	0.13%
2020/03/10	0	0.00	20	28.00	28.00	-20	23,290	-0.09%
2020/03/09	8	28.33	0	0.00	28.15	8	22,550	0.04%
2020/03/06	3	29.10	0	0.00	29.10	3	21,517	0.01%
2020/03/04	10	28.70	0	0.00	29.00	10	21,176	0.05%
2020/03/03	1	28.80	0	0.00	28.80	1	20,984	0.00%
2020/03/02	12	28.63	0	0.00	28.65	12	20,932	0.06%
2020/02/27	4	29.06	0	0.00	29.05	4	20,703	0.02%
2020/02/26	2	29.35	0	0.00	29.30	2	20,238	0.01%
2020/02/25	5.1	29.55	0	0.00	29.55	5.1	19,898	0.03%
2020/02/24	4	29.58	0	0.00	29.50	4	19,823	0.02%
2020/02/21	2	29.90	0	0.00	29.85	2	19,619	0.01%
2020/02/19	0	0.00	22	29.32	29.85	-22	19,144	-0.11%
2020/02/17	0	0.00	1	28.85	29.00	-1	18,647	-0.01%
2020/02/13	1	29.00	0	0.00	29.00	1	18,620	0.01%
2020/02/11	1	28.70	0	0.00	28.75	1	18,687	0.01%
2020/02/07	2	28.75	0	0.00	28.70	2	18,737	0.01%
2020/02/06	0	0.00	0	29.15	29.10	0	18,665	0.00%
2020/02/05	5	28.85	0	0.00	28.85	5	18,499	0.03%
2020/02/04	0	0.00	0.1	28.75	28.65	-0.1	18,357	0.00%
2020/02/03	2.2	27.77	0	0.00	28.05	2.2	18,545	0.01%
2020/01/31	1	28.35	0	0.00	28.10	1	18,420	0.01%
2020/01/30	53	28.49	2.3	28.17	28.10	50.7	17,785	0.29%
2020/01/20	0	0.00	10	29.25	29.30	-10	16,237	-0.06%
2020/01/14	3	28.87	5	28.69	28.65	-2	15,721	-0.01%
2020/01/13	0	0.00	4	28.51	28.55	-4	15,440	-0.03%
2020/01/10	0	0.00	1	28.10	28.10	-1	15,239	-0.01%
2020/01/09	1	27.85	4	27.85	27.90	-3	15,069	-0.02%
2020/01/08	0	0.00	18	27.75	27.70	-18	15,230	-0.12%
2020/01/03	0	0.00	0.2	28.00	28.00	-0.2	15,410	0.00%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/30	0	0.00	0.9	28.00	28.00	-0.9	15,516	-0.01%
2019/12/25	7	27.90	0	0.00	27.90	7	15,758	0.04%
2019/12/24	0	0.00	8	27.95	27.90	-8	15,911	-0.05%
2019/12/23	0	0.00	1	27.80	27.90	-1	15,950	-0.01%
2019/12/19	5	27.75	0	0.00	27.75	5	15,914	0.03%
2019/12/10	0	0.00	10	27.30	27.30	-10	16,264	-0.06%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/05	0.7	27.30	0	0.00	27.15	0.7	17,289	0.00%
2019/12/04	1	27.15	0	0.00	27.25	1	17,203	0.01%
2019/11/29	16	27.08	0	0.00	27.05	16	17,281	0.09%
2019/11/28	1	27.15	0	0.00	27.15	1	17,242	0.01%
2019/11/27	0	0.00	1	27.15	27.30	-1	17,356	-0.01%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	2	27.25	0	0.00	27.35	2	16,943	0.01%
2019/11/14	1	27.10	0	0.00	27.05	1	17,235	0.01%
2019/11/13	2	27.20	0	0.00	27.15	2	17,353	0.01%
2019/11/12	5	27.27	0	0.00	27.25	5	17,339	0.03%
2019/11/11	10	27.30	2	27.30	27.30	8	17,327	0.05%
2019/11/08	1	27.60	2	27.75	27.60	-1	17,195	-0.01%
2019/11/07	10	27.60	0	0.00	27.60	10	17,273	0.06%
2019/11/06	1	27.80	0	0.00	27.95	1	17,197	0.01%
2019/11/05	4	27.83	0	0.00	27.90	4	17,289	0.02%
2019/11/01	9	27.26	2.9	27.50	27.50	6.1	17,925	0.03%
2019/10/31	10	27.80	5	27.80	27.55	5	18,214	0.03%
2019/10/30	1	27.30	22	27.38	27.40	-21	18,214	-0.12%
2019/10/29	8	26.85	0	0.00	26.90	8	18,010	0.04%
2019/10/28	3	26.80	0	0.00	26.80	3	18,203	0.02%
2019/10/22	2	26.30	0	0.00	26.55	2	21,359	0.01%
2019/10/21	2	26.25	0	0.00	26.30	2	21,715	0.01%
2019/10/18	2	26.30	0	0.00	26.40	2	22,047	0.01%
2019/10/17	2	26.35	0.1	26.45	26.35	1.9	22,112	0.01%
2019/10/14	2	26.25	0	0.00	26.30	2	22,065	0.01%
2019/10/09	4	26.20	0	0.00	26.25	4	22,129	0.02%
2019/10/04	5	26.15	0	0.00	26.15	5	22,638	0.02%
2019/09/26	0	0.00	1	26.45	26.40	-1	22,495	0.00%
2019/09/25	0	0.00	0.7	26.65	26.55	-0.7	22,583	0.00%
2019/09/24	0	0.00	15	26.70	26.75	-15	22,930	-0.07%
2019/09/20	1	26.50	8	26.51	26.80	-7	23,223	-0.03%
2019/09/18	0.1	26.60	8.1	26.53	26.60	-8	22,929	-0.03%
2019/09/17	3	26.15	0	0.00	26.35	3	22,955	0.01%
2019/09/16	1.8	26.45	1	26.45	26.35	0.8	23,115	0.00%
2019/09/12	0	0.00	5	26.55	26.40	-5	23,217	-0.02%
2019/09/11	3	26.55	0	0.00	26.55	3	23,404	0.01%
2019/09/10	0	0.00	21.7	26.32	26.50	-21.7	23,314	-0.09%
2019/09/09	0	0.00	1	25.95	25.95	-1	23,108	0.00%
2019/09/06	0	0.00	0.6	25.55	25.50	-0.6	23,148	0.00%
2019/09/05	1	25.45	0	0.00	25.35	1	23,710	0.00%
2019/09/04	3	25.30	0	0.00	25.30	3	25,069	0.01%
2019/09/03	0	0.00	2	25.70	25.50	-2	26,001	-0.01%
2019/09/02	0	0.00	1	25.25	25.40	-1	26,062	0.00%
2019/08/30	0.8	25.25	1	25.05	25.25	-0.3	26,219	0.00%
2019/08/29	0	0.00	1	24.90	24.95	-1	26,212	0.00%
2019/08/28	0	0.00	1	25.00	24.95	-1	26,278	0.00%
2019/08/26	3	24.75	0	0.00	24.75	3	26,731	0.01%
2019/08/23	2	24.85	0	0.00	24.95	2	27,028	0.01%
2019/08/22	2	25.00	0	0.00	24.85	2	27,080	0.01%
2019/08/21	1	25.00	0	0.00	25.00	1	27,472	0.00%
2019/08/20	1	25.40	0.2	25.40	25.25	0.8	27,503	0.00%
2019/08/16	2	24.95	0	0.00	25.10	2	27,509	0.01%
2019/08/15	5	24.88	0	0.00	24.95	5	27,574	0.02%
2019/08/14	1	25.15	0	0.00	25.05	1	28,148	0.00%
2019/08/13	3	25.00	10	25.05	24.95	-7	28,151	-0.02%
2019/08/08	1	25.30	0	0.00	25.25	1	28,093	0.00%
2019/08/07	3	24.95	0	0.00	24.95	3	28,051	0.01%
2019/08/06	3	24.67	0	0.00	25.00	3	28,144	0.01%
2019/08/05	3	25.02	0	0.00	25.00	3	27,843	0.01%
2019/08/02	1	25.30	5	25.30	25.25	-4	27,540	-0.01%
2019/08/01	1	25.70	3	25.65	25.60	-2	27,284	-0.01%
2019/07/31	0	0.00	1	25.60	26.00	-1	26,895	0.00%
2019/07/30	3	25.77	1	25.85	25.65	2	26,736	0.01%
2019/07/29	3	25.88	1	25.90	25.85	2	26,960	0.01%
2019/07/26	9	26.19	3	26.22	26.15	6	26,721	0.02%
2019/07/25	25	26.63	7	26.29	26.30	18	26,367	0.07%
2019/07/24	64	28.09	1	28.10	28.10	63	24,865	0.25%
2019/07/23	4	27.98	0	0.00	28.10	4	24,492	0.02%
2019/07/19	0	27.50	0	0.00	27.50	0	23,851	0.00%
2019/07/17	2	27.20	0	0.00	27.15	2	23,844	0.01%
2019/07/16	1	27.35	0	0.00	27.35	1	23,729	0.00%
2019/07/11	0	0.00	2	26.80	27.20	-2	23,233	-0.01%
2019/07/10	1	26.40	0	0.00	26.50	1	22,762	0.00%
2019/07/09	0	26.35	21.7	26.45	26.20	-21.7	22,823	-0.10%
2019/07/08	0	0.00	2	26.35	26.35	-2	23,065	-0.01%
2019/07/05	0	0.00	1	26.45	26.45	-1	23,175	0.00%
2019/07/04	0	0.00	2	26.25	26.40	-2	23,236	-0.01%
2019/07/03	1	25.85	1	25.85	26.10	0	23,491	0.00%
2019/07/02	6	25.89	1	25.90	25.90	5	23,672	0.02%
2019/07/01	0	0.00	1	26.15	26.00	-1	23,789	0.00%
2019/06/28	10	26.00	39	26.10	26.00	-29	23,488	-0.12%
2019/06/27	0	0.00	1	26.30	26.35	-1	23,380	0.00%
2019/06/26	1	26.30	6	26.31	26.30	-5	23,307	-0.02%
2019/06/25	0	0.00	1	26.35	26.45	-1	23,461	0.00%
2019/06/24	0	0.00	5	26.24	26.50	-5	23,674	-0.02%
2019/06/21	0	0.00	1	26.20	26.25	-1	23,732	0.00%
2019/06/20	0	0.00	2	26.35	26.30	-2	23,667	-0.01%
2019/06/19	0	0.00	1	26.15	26.35	-1	23,701	0.00%
2019/06/18	2	25.85	2	25.88	25.95	0	23,540	0.00%
2019/06/17	4	25.85	0	0.00	25.90	4	23,709	0.02%
2019/06/14	0	0.00	7	25.97	25.90	-7	23,776	-0.03%
2019/06/13	13	25.54	0	0.00	25.55	13	24,075	0.05%
2019/06/12	13	25.65	6	25.88	25.80	7	23,782	0.03%
2019/06/11	9	26.46	0	0.00	26.55	9	22,365	0.04%
2019/06/05	1	27.30	0	0.00	27.25	1	21,017	0.00%
2019/06/04	1.4	27.17	0	0.00	27.40	1.4	20,989	0.01%
2019/05/31	0	0.00	1	27.60	27.40	-1	20,625	0.00%
2019/05/30	0	0.00	5	26.97	27.20	-5	20,292	-0.02%
2019/05/28	1	26.55	0	0.00	26.65	1	20,048	0.00%
2019/05/21	0	0.00	2.4	26.36	26.20	-2.4	19,193	-0.01%
2019/05/20	0.1	25.50	15	25.25	25.50	-14.9	18,601	-0.08%
2019/05/16	0	0.00	1	25.25	25.10	-1	18,606	-0.01%
2019/05/15	2	25.15	1	25.20	25.15	1	18,588	0.01%
2019/05/14	5	25.15	0	0.00	25.00	5	18,916	0.03%
2019/05/13	0	0.00	1	25.15	25.20	-1	18,807	-0.01%
2019/05/10	1	25.00	2.4	25.12	25.00	-1.4	18,849	-0.01%
2019/05/07	0	0.00	1	25.15	25.15	-1	18,793	-0.01%
2019/05/06	10	25.05	5	24.98	25.00	5	18,814	0.03%
2019/05/02	0	0.00	1	25.50	25.50	-1	18,253	-0.01%
2019/04/29	2	25.40	1	25.45	25.40	1	18,211	0.01%
2019/04/23	0	0.00	8	24.23	24.25	-8	17,987	-0.04%
2019/04/22	0	0.00	1	24.20	24.20	-1	17,908	-0.01%
2019/04/15	1	23.80	0	0.00	24.00	1	18,807	0.01%
2019/04/11	8	23.88	0	0.00	23.90	8	18,397	0.04%
2019/04/09	2	23.90	0	0.00	24.00	2	18,336	0.01%
2019/04/03	0	0.00	1	24.00	24.00	-1	17,704	-0.01%
2019/03/29	0.1	23.75	0	0.00	23.75	0.1	17,047	0.00%
2019/03/28	0	0.00	0.8	23.60	23.60	-0.8	16,965	0.00%
2019/03/27	0.7	23.45	0	0.00	23.45	0.7	16,785	0.00%
2019/03/22	0	0.00	7	23.55	23.60	-7	16,503	-0.04%
2019/03/21	0	0.00	0.2	23.35	23.35	-0.2	16,257	0.00%
2019/03/20	2.2	23.22	5	23.35	23.30	-2.8	16,136	-0.02%
2019/03/19	0	0.00	5	23.20	23.30	-5	15,773	-0.03%
2019/03/18	101	23.10	0	0.00	23.10	101	15,502	0.65%	大買/鉅額交易
2019/03/13	2	22.30	0	0.00	22.40	2	15,168	0.01%
2019/03/12	0	0.00	10	22.35	22.40	-10	15,255	-0.07%
2019/03/08	4	22.10	0	0.00	22.10	4	15,446	0.03%
2019/03/05	10	22.15	0	0.00	22.15	10	15,649	0.06%
2019/03/04	0.8	22.20	0	0.00	22.15	0.8	15,772	0.01%
2019/02/27	1	22.00	5	22.00	22.10	-4	15,696	-0.03%
2019/02/26	0.9	22.00	3	22.00	22.00	-2.1	15,641	-0.01%
2019/02/22	3	21.75	0	0.00	21.85	3	15,616	0.02%
2019/02/12	0	0.00	2	21.45	21.60	-2	15,307	-0.01%
2019/02/11	4	21.50	35	21.45	21.45	-31	15,363	-0.20%
2019/01/28	2	21.20	10	21.15	21.30	-8	15,260	-0.05%
2019/01/25	0	0.00	10	21.20	21.20	-10	15,427	-0.06%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/17	1	20.80	0	0.00	20.95	1	16,698	0.01%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/14	0	0.00	3	20.90	21.00	-3	17,507	-0.02%
2019/01/11	0	0.00	5	21.00	21.00	-5	17,687	-0.03%
2019/01/09	0	0.00	1	20.70	20.70	-1	17,810	-0.01%
2019/01/07	10	20.30	0	0.00	20.30	10	18,123	0.06%
2019/01/04	0	0.00	3	20.05	20.20	-3	18,456	-0.02%
2018/12/27	0	0.00	1	20.20	20.25	-1	19,989	-0.01%
2018/12/21	0	0.00	1	20.20	20.00	-1	20,553	0.00%
2018/12/18	2	20.10	0	0.00	20.05	2	20,689	0.01%
2018/12/13	0	0.00	1	20.65	20.60	-1	20,707	0.00%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	1	20.50	0	0.00	20.45	1	20,842	0.00%
2018/11/30	3	20.75	0	0.00	20.80	3	21,058	0.01%
2018/11/29	20	20.73	0	0.00	20.65	20	20,923	0.10%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/27	10	20.65	0	0.00	20.70	10	20,751	0.05%
2018/11/22	0	0.00	5	20.85	20.85	-5	20,940	-0.02%
2018/11/21	0	0.00	5	20.85	20.95	-5	20,971	-0.02%
2018/11/20	5	21.00	0	0.00	21.00	5	20,952	0.02%
2018/11/13	10	21.00	3	21.05	21.10	7	21,146	0.03%
2018/11/08	0	0.00	1	21.30	21.35	-1	21,427	0.00%
2018/11/07	0	0.00	11	21.01	21.10	-11	21,259	-0.05%
2018/11/05	1	20.60	0	0.00	20.90	1	21,271	0.00%
2018/11/02	0	0.00	4	20.70	20.95	-4	21,327	-0.02%
2018/11/01	1	20.30	4	20.35	20.35	-3	21,475	-0.01%
2018/10/31	0	0.00	3	20.38	20.50	-3	21,654	-0.01%
2018/10/30	0	19.95	0	0.00	19.85	0	21,381	0.00%
2018/10/29	15.1	19.77	0	0.00	19.60	15.1	21,457	0.07%
2018/10/25	9	19.92	14	20.00	19.95	-5	20,989	-0.02%
2018/10/24	1	20.10	7	20.15	20.40	-6	20,864	-0.03%
2018/10/23	1	20.55	5	20.70	20.55	-4	20,596	-0.02%
2018/10/19	0	0.00	14	21.10	21.20	-14	21,371	-0.07%
2018/10/17	0.1	21.40	5	21.31	21.30	-5	22,288	-0.02%
2018/10/16	1	21.20	0	0.00	21.25	1	22,707	0.00%
2018/10/15	1	21.40	0	0.00	21.50	1	22,810	0.00%
2018/10/12	0	0.00	1	21.50	21.75	-1	22,725	0.00%
2018/10/11	1	21.35	2.9	21.84	21.60	-1.9	22,514	-0.01%
2018/10/09	1	22.10	2	22.25	22.35	-1	21,684	0.00%
2018/10/08	0	0.00	1	22.00	22.05	-1	21,599	0.00%
2018/10/05	0	0.00	1	22.10	22.05	-1	21,648	0.00%
2018/10/04	10	22.15	0	0.00	22.20	10	21,719	0.05%
2018/10/03	0.9	22.40	1.6	22.46	22.30	-0.7	21,664	0.00%
2018/10/02	0	0.00	1	22.45	22.45	-1	21,800	0.00%
2018/10/01	0.1	22.60	2	22.60	22.60	-1.9	21,737	-0.01%
2018/09/25	0	0.00	1.2	22.70	22.75	-1.2	21,931	-0.01%
2018/09/21	0.2	22.60	3	22.60	22.65	-2.8	21,926	-0.01%
2018/09/20	0.6	22.30	1	22.20	22.20	-0.4	21,815	0.00%
2018/09/19	0.1	22.40	0	0.00	22.30	0.1	21,922	0.00%
2018/09/18	0.3	22.40	0.7	22.40	22.40	-0.4	21,967	0.00%
2018/09/13	0	0.00	2.6	22.40	22.40	-2.6	23,321	-0.01%
2018/09/11	5	22.20	1	22.25	22.30	4	24,111	0.02%
2018/09/07	0	0.00	4	22.45	22.30	-4	24,644	-0.02%
2018/09/05	3	22.33	0	0.00	22.25	3	24,306	0.01%
2018/09/04	0	0.00	11	22.45	22.45	-11	24,389	-0.05%
2018/09/03	0	0.00	10	22.45	22.45	-10	24,495	-0.04%
2018/08/31	1.1	22.38	0.2	22.60	22.60	0.9	24,580	0.00%
2018/08/30	5	22.55	5	22.55	22.45	0	24,596	0.00%
2018/08/29	0	0.00	5.5	22.55	22.60	-5.5	24,861	-0.02%
2018/08/28	0	0.00	0.2	22.45	22.45	-0.2	24,888	0.00%
2018/08/27	0	0.00	5	22.30	22.25	-5	24,877	-0.02%
2018/08/24	4	22.25	0	0.00	22.25	4	25,024	0.02%
2018/08/23	2	22.35	2	22.40	22.35	0	26,130	0.00%
2018/08/22	0	0.00	9	22.21	22.25	-9	26,468	-0.03%
2018/08/17	9	21.85	0	0.00	21.75	9	26,200	0.03%
2018/08/16	0	0.00	1	21.45	21.80	-1	26,087	0.00%
2018/08/15	0	0.00	1	21.75	21.55	-1	26,034	0.00%
2018/08/13	0.1	21.80	1	21.55	21.60	-0.9	26,031	0.00%
2018/08/10	0	0.00	2	21.68	21.80	-2	25,809	-0.01%
2018/08/08	0	0.00	1	21.95	21.95	-1	25,510	0.00%
2018/08/07	0	0.00	24	21.86	21.65	-24	25,626	-0.09%
2018/08/03	0	0.00	1	21.25	21.30	-1	25,721	0.00%
2018/08/02	0	0.00	10	21.30	21.25	-10	25,593	-0.04%
2018/07/30	0	0.00	11	20.85	21.00	-11	25,488	-0.04%
2018/07/27	0	0.00	4	20.95	20.95	-4	25,593	-0.02%
2018/07/26	4	20.94	0	0.00	21.10	4	25,359	0.02%
2018/07/25	17	22.41	12	22.44	22.45	5	24,594	0.02%
2018/07/24	0	0.00	5	22.35	22.35	-5	24,225	-0.02%
2018/07/23	0	0.00	1	22.10	22.20	-1	23,943	0.00%
2018/07/19	20	21.79	0	0.00	21.80	20	23,401	0.09%
2018/07/17	14	21.75	0	0.00	21.70	14	23,322	0.06%
2018/07/16	10	21.75	0	0.00	21.70	10	23,204	0.04%
2018/07/13	0	0.00	1	21.80	21.80	-1	23,181	0.00%
2018/07/12	0	0.00	1	21.65	21.65	-1	22,993	0.00%
2018/07/10	1	21.10	0	0.00	21.15	1	22,723	0.00%
2018/07/09	0	0.00	0.1	21.10	21.05	-0.1	22,706	0.00%
2018/07/04	0	0.00	1	21.05	20.90	-1	23,080	0.00%
2018/06/29	2	21.15	1	21.25	21.25	1	23,269	0.00%
2018/06/28	0	0.00	1.8	21.03	20.90	-1.8	23,018	-0.01%
2018/06/25	1	20.90	0.6	21.25	21.15	0.4	22,765	0.00%
2018/06/21	3	21.02	0	0.00	21.05	3	21,835	0.01%
2018/06/20	0	0.00	4	21.26	21.20	-4	21,448	-0.02%
2018/06/19	2	21.35	2	21.30	21.20	0	21,255	0.00%
2018/06/15	0	0.00	2	21.50	21.50	-2	20,993	-0.01%
2018/06/11	0	0.00	20	21.90	21.90	-20	20,742	-0.10%
2018/06/08	4	21.80	0	0.00	21.85	4	20,647	0.02%
2018/06/06	0	0.00	2	21.65	21.80	-2	20,481	-0.01%
2018/06/05	0	0.00	1	21.50	21.50	-1	20,094	0.00%
2018/06/01	10	21.00	1	21.00	21.10	9	19,806	0.05%
2018/05/31	0	0.00	1	21.10	20.90	-1	19,617	-0.01%
2018/05/30	2	21.05	1	21.05	21.00	1	18,518	0.01%
2018/05/29	0	0.00	1	21.25	21.30	-1	18,050	-0.01%
2018/05/25	10	21.20	0	0.00	21.15	10	18,447	0.05%
2018/05/18	0	0.00	1	21.20	21.15	-1	19,484	-0.01%
2018/05/14	1	20.95	3	21.10	21.20	-2	21,219	-0.01%
2018/05/11	0	0.00	1	20.90	20.90	-1	20,891	0.00%
2018/05/10	0	0.00	1	20.75	20.80	-1	20,762	0.00%
2018/05/08	2	20.65	2	20.65	20.70	0	20,609	0.00%
2018/05/07	0	0.00	3	20.68	20.70	-3	20,482	-0.01%
2018/05/04	0	0.00	3	20.55	20.70	-3	20,229	-0.01%
2018/04/30	0	0.00	7	20.74	21.00	-7	19,823	-0.04%
2018/04/27	0.2	20.60	0	0.00	20.60	0.2	19,442	0.00%
2018/04/26	9	20.32	0	0.00	20.55	9	19,337	0.05%
2018/04/25	0.1	20.25	0	0.00	20.25	0.1	18,756	0.00%
2018/04/24	2	20.25	0	0.00	20.25	2	18,750	0.01%
2018/04/23	1	20.15	0	0.00	20.15	1	18,664	0.01%
2018/04/20	0	0.00	36	20.26	20.35	-36	18,459	-0.20%
2018/04/19	0	0.00	1	20.20	20.20	-1	18,391	-0.01%
2018/04/18	0	0.00	13	20.06	20.10	-13	18,405	-0.07%
2018/04/17	3	20.00	3	20.02	20.05	0	18,418	0.00%
2018/04/12	0	0.00	3.1	20.03	20.10	-3.1	18,673	-0.02%
2018/04/11	0	0.00	11	20.00	20.00	-11	18,618	-0.06%
2018/04/09	0	0.00	3	19.50	19.60	-3	18,617	-0.02%
2018/04/02	5	19.53	0	0.00	19.50	5	18,244	0.03%
2018/03/30	4	19.51	15	19.55	19.50	-11	18,148	-0.06%
2018/03/28	0	0.00	1	19.45	19.50	-1	17,940	-0.01%
2018/03/26	10.1	19.35	0	0.00	19.35	10.1	17,556	0.06%
2018/03/23	11	19.40	0	0.00	19.40	11	17,404	0.06%
2018/03/22	1	19.55	1	19.65	19.60	0	17,160	0.00%
2018/03/21	0	0.00	0.2	19.60	19.60	-0.2	17,019	0.00%
2018/03/19	11	19.50	0	0.00	19.60	11	17,095	0.06%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/15	20	19.40	0	0.00	19.35	20	16,415	0.12%
2018/03/13	0	0.00	3	19.52	19.55	-3	16,419	-0.02%
2018/03/09	1	19.40	0	0.00	19.40	1	16,501	0.01%
2018/03/07	2	19.30	0	0.00	19.40	2	16,752	0.01%
2018/03/01	0	0.00	5	19.50	19.40	-5	17,038	-0.03%
2018/02/23	3	19.30	125	19.31	19.30	-122	16,730	-0.73%	大賣/鉅額交易
2018/02/21	0	0.00	10	19.28	19.30	-10	17,463	-0.06%
2018/02/12	0	0.00	1	18.80	18.80	-1	17,075	-0.01%
2018/02/09	2	18.50	5.2	18.75	18.70	-3.2	16,791	-0.02%
2018/02/08	0	0.00	2	18.90	18.90	-2	16,543	-0.01%
2018/02/07	0.1	18.80	4	19.01	18.65	-3.9	16,492	-0.02%
2018/02/06	81	18.59	30	18.55	18.50	51	16,036	0.32%
2018/02/05	6	18.95	0	0.00	19.10	6	14,890	0.04%
2018/02/02	0	0.00	3	19.30	19.30	-3	14,702	-0.02%
2018/02/01	0.1	19.35	0	0.00	19.30	0.1	14,743	0.00%
2018/01/31	11	19.20	0	0.00	19.20	11	14,772	0.07%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/29	0	19.50	0	0.00	19.50	0	14,592	0.00%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.35	0	0.00	19.50	1	14,466	0.01%
2018/01/24	10	19.40	0	0.00	19.45	10	14,371	0.07%
2018/01/23	13	19.48	0	0.00	19.55	13	14,207	0.09%
2018/01/22	18	19.53	0	0.00	19.60	18	14,192	0.13%
2018/01/19	5	19.50	1	19.55	19.60	4	14,125	0.03%
2018/01/18	9	19.47	0.5	19.50	19.55	8.5	14,103	0.06%
2018/01/16	0	0.00	0.4	19.45	19.45	-0.4	13,944	0.00%
2018/01/12	2	19.48	0	0.00	19.50	2	13,625	0.01%
2018/01/11	1	19.50	0	0.00	19.55	1	13,433	0.01%
2018/01/10	2	19.50	20	19.50	19.60	-18	13,576	-0.13%
2018/01/04	1	19.20	20	19.25	19.30	-19	13,178	-0.14%
2018/01/03	51	19.05	70	19.19	19.35	-19	13,256	-0.14%