玉山金 (2884)-富邦-台東券商分點個股進出

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
28.25
漲跌
▲0.05
漲幅
+0.18%
成交量
19,646張
產業
上市金融類股
3164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－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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
2024/05/08	3	28.12	3	28.10	28.25	0	24,971	0.00%
2024/05/07	0	28.05	0	0.00	28.20	0	24,922	0.00%
2024/05/06	1	28.05	6	28.01	28.10	-5	24,685	-0.02%
2024/05/03	0	27.50	0	0.00	27.60	0	24,200	0.00%
2024/05/02	0	0.00	2	27.60	27.45	-2	24,077	-0.01%
2024/04/29	1.5	27.52	24	27.51	27.65	-22.5	23,856	-0.09%
2024/04/26	0	0.00	2	27.10	27.10	-2	23,407	-0.01%
2024/04/24	0	0.00	1	27.30	27.05	-1	23,463	0.00%
2024/04/23	0	0.00	12.5	27.28	27.20	-12.5	23,582	-0.05%
2024/04/22	0.1	26.95	10.1	26.97	27.05	-10	23,508	-0.04%
2024/04/19	2	26.43	0	0.00	26.55	2	23,286	0.01%
2024/04/18	0	26.95	0	0.00	27.00	0	22,782	0.00%
2024/04/17	2.1	26.39	0	0.00	26.50	2.1	22,603	0.01%
2024/04/16	12.7	26.46	1	26.60	26.30	11.7	22,238	0.05%
2024/04/15	1	27.10	0	0.00	27.05	1	21,578	0.00%
2024/04/12	2.2	27.06	0	0.00	27.10	2.2	21,487	0.01%
2024/04/11	8	27.09	1	27.10	27.25	7	21,342	0.03%
2024/04/10	6	27.25	0.3	27.20	27.15	5.8	21,272	0.03%
2024/04/09	0	0.00	10	27.20	27.30	-10	21,201	-0.05%
2024/04/08	5.2	27.00	0	0.00	27.15	5.2	21,091	0.02%
2024/04/03	2	26.90	2.1	27.00	26.90	0	20,964	0.00%
2024/04/02	1.1	27.25	5	27.30	27.30	-3.9	20,732	-0.02%
2024/04/01	0.1	27.25	2.7	27.22	27.35	-2.6	20,725	-0.01%
2024/03/29	0	0.00	3	27.22	27.25	-3	20,636	-0.01%
2024/03/28	4.1	27.16	1	27.15	27.15	3.1	20,438	0.01%
2024/03/27	4	27.15	1	27.40	27.20	3	20,255	0.01%
2024/03/26	0.1	27.05	1	27.20	27.35	-0.9	20,157	0.00%
2024/03/25	8.3	27.02	0.5	27.00	27.05	7.8	19,831	0.04%
2024/03/22	2.1	27.05	5.2	27.06	27.10	-3.1	19,769	-0.02%
2024/03/21	1.7	26.70	2	26.80	26.75	-0.3	19,355	0.00%
2024/03/20	0.1	26.50	6.5	26.41	26.50	-6.4	19,372	-0.03%
2024/03/19	1	26.55	12.4	26.50	26.55	-11.4	19,384	-0.06%
2024/03/18	6	26.51	5.1	26.50	26.50	0.9	19,138	0.00%
2024/03/15	1	26.00	595	26.20	26.20	-594	18,545	-3.20%	大賣/鉅額交易
2024/03/14	8	25.91	1.1	26.00	26.05	6.9	17,906	0.04%
2024/03/13	1	25.60	1	25.55	25.70	0	17,429	0.00%
2024/03/12	6.4	25.60	0	0.00	25.65	6.4	17,248	0.04%
2024/03/11	0	25.40	36.7	25.34	25.50	-36.7	17,255	-0.21%
2024/03/08	12.1	25.31	40.7	25.35	25.30	-28.6	17,111	-0.17%
2024/03/07	2	25.30	25	25.30	25.40	-23	16,848	-0.14%
2024/03/06	1	25.35	0	0.00	25.40	1	16,754	0.01%
2024/03/05	0	25.35	0	0.00	25.30	0	17,078	0.00%
2024/03/04	19	25.40	10.9	25.35	25.35	8.1	17,106	0.05%
2024/03/01	0.1	25.20	2	25.30	25.35	-1.9	17,143	-0.01%
2024/02/29	22.5	25.20	0	0.00	25.25	22.5	17,045	0.13%
2024/02/27	29	24.99	17	25.05	25.10	12	16,349	0.07%
2024/02/26	7	24.35	13.4	24.36	24.35	-6.4	15,680	-0.04%
2024/02/23	16.1	24.50	25	24.50	24.40	-8.9	15,393	-0.06%
2024/02/22	5	24.58	0	0.00	24.50	5	15,548	0.03%
2024/02/21	1	24.75	0.2	24.75	24.65	0.8	15,462	0.01%
2024/02/20	1.2	24.77	3	24.77	24.75	-1.8	15,474	-0.01%
2024/02/19	0	24.70	2.1	24.70	24.80	-2	15,942	-0.01%
2024/02/16	1	24.65	0.3	24.70	24.65	0.7	16,164	0.00%
2024/02/15	1.5	24.72	0	0.00	24.65	1.5	16,245	0.01%
2024/02/05	3	24.55	0.2	24.60	24.50	2.8	16,018	0.02%
2024/02/02	0.5	24.85	1.5	24.85	24.85	-1	15,635	-0.01%
2024/02/01	0	24.80	0	0.00	24.90	0	15,583	0.00%
2024/01/31	1	24.75	1	24.75	24.75	0	15,622	0.00%
2024/01/30	1.5	24.93	0	0.00	24.75	1.5	15,642	0.01%
2024/01/29	0.3	24.99	0	0.00	25.00	0.3	15,754	0.00%
2024/01/26	5.5	24.89	0	0.00	24.85	5.5	15,870	0.03%
2024/01/25	1	24.60	0.4	24.70	24.65	0.6	15,891	0.00%
2024/01/24	26	24.56	0	0.00	24.65	26	15,832	0.16%
2024/01/23	8	24.68	0	0.00	24.65	8	15,780	0.05%
2024/01/22	3	24.63	0	0.00	24.55	3	15,738	0.02%
2024/01/19	2	24.70	0.1	24.75	24.70	1.9	15,569	0.01%
2024/01/18	1	24.70	0	0.00	24.55	1	15,506	0.01%
2024/01/17	10	24.80	1	24.60	24.60	9	15,396	0.06%
2024/01/16	0	25.15	0	0.00	25.00	0	15,148	0.00%
2024/01/15	2	25.40	0	0.00	25.40	2	14,957	0.01%
2024/01/12	0	25.40	1	25.35	25.35	-1	15,170	-0.01%
2024/01/11	10	25.40	0	0.00	25.40	10	15,220	0.07%
2024/01/10	0	25.50	0.8	25.60	25.40	-0.8	15,145	-0.01%
2024/01/09	0	25.75	0	0.00	25.50	0	15,226	0.00%
2024/01/08	0	25.80	30	25.82	25.80	-30	15,229	-0.20%
2024/01/05	0	25.70	0.1	25.95	25.65	-0.1	15,177	0.00%
2024/01/04	0.5	25.65	1	25.70	25.70	-0.5	15,318	0.00%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2024/01/02	0	25.75	0	0.00	25.90	0	15,580	0.00%
2023/12/29	2	25.75	0	0.00	25.80	2	15,639	0.01%
2023/12/28	0	25.70	28.2	25.75	25.80	-28.1	15,982	-0.18%
2023/12/27	2.9	25.67	5	25.60	25.70	-2.2	15,958	-0.01%
2023/12/26	0	25.35	0	0.00	25.50	0	15,869	0.00%
2023/12/25	0	25.40	0.8	25.35	25.35	-0.8	15,844	0.00%
2023/12/22	30	25.32	0	0.00	25.40	30	15,902	0.19%
2023/12/21	0	25.30	2	25.28	25.40	-2	15,928	-0.01%
2023/12/20	0	25.45	5.5	25.44	25.40	-5.5	15,837	-0.03%
2023/12/19	0	25.45	0	0.00	25.50	0	15,759	0.00%
2023/12/18	0	25.65	1.3	25.65	25.65	-1.3	15,928	-0.01%
2023/12/15	5	25.70	7	25.75	25.70	-2	16,006	-0.01%
2023/12/14	0	25.40	282	25.51	25.75	-282	15,631	-1.80%	大賣/鉅額交易
2023/12/13	0	25.45	0	0.00	25.45	0	15,320	0.00%
2023/12/12	1	25.45	1	25.60	25.50	0	15,780	0.00%
2023/12/11	0	25.45	0	0.00	25.60	0	15,935	0.00%
2023/12/08	0	0.00	1	25.60	25.60	-1	15,933	-0.01%
2023/12/07	0	25.45	0	0.00	25.50	0	15,995	0.00%
2023/12/06	1	25.60	3	25.55	25.55	-2	16,053	-0.01%
2023/12/05	0	25.25	2	25.30	25.45	-2	15,903	-0.01%
2023/12/04	1.1	25.24	0	0.00	25.25	1.1	15,964	0.01%
2023/12/01	8	25.21	0.1	25.30	25.25	7.9	16,050	0.05%
2023/11/30	0	25.50	0	0.00	25.60	0	15,938	0.00%
2023/11/29	0	25.55	2.1	25.67	25.55	-2.1	15,390	-0.01%
2023/11/28	0	25.60	2	25.65	25.70	-2	15,247	-0.01%
2023/11/27	0	25.55	0	0.00	25.35	0	15,485	0.00%
2023/11/24	2	25.45	0	0.00	25.50	2	15,446	0.01%
2023/11/22	22.3	25.53	4	25.60	25.50	18.3	15,421	0.12%
2023/11/21	1	25.60	10	25.66	25.70	-9	15,392	-0.06%
2023/11/20	0.1	25.14	0.3	25.10	25.20	-0.2	15,160	0.00%
2023/11/17	1.1	25.10	1	25.20	25.15	0.1	15,128	0.00%
2023/11/16	0	24.95	27	25.00	25.15	-27	15,028	-0.18%
2023/11/15	27	24.51	0.5	24.55	24.60	26.5	14,492	0.18%
2023/11/14	2	24.45	0	0.00	24.50	2	14,218	0.01%
2023/11/13	0.8	24.56	0	0.00	24.50	0.8	14,179	0.01%
2023/11/10	0	24.50	5	24.50	24.50	-5	14,489	-0.03%
2023/11/09	4	24.45	0	0.00	24.45	4	14,577	0.03%
2023/11/08	0	24.55	1	24.50	24.55	-1	14,809	-0.01%
2023/11/07	0	24.40	5	24.35	24.50	-5	14,679	-0.03%
2023/11/06	2	24.48	3.1	24.50	24.55	-1.1	14,703	-0.01%
2023/11/03	2	24.40	4	24.25	24.35	-2	14,523	-0.01%
2023/11/02	0	24.05	0.8	24.13	24.15	-0.8	14,579	-0.01%
2023/11/01	0	23.90	5.1	23.90	23.85	-5.1	14,552	-0.03%
2023/10/31	2	23.90	0	0.00	23.85	2	14,678	0.01%
2023/10/30	4	23.90	0	0.00	23.85	4	14,894	0.03%
2023/10/27	0	23.95	10	23.98	24.00	-10	14,857	-0.07%
2023/10/26	1	23.85	8	23.88	23.80	-7	15,070	-0.05%
2023/10/25	0	24.00	0.2	24.00	23.95	-0.2	15,050	0.00%
2023/10/24	1.1	23.95	1	23.95	23.95	0.1	15,626	0.00%
2023/10/23	5.1	23.95	6	24.05	24.05	-0.9	16,228	-0.01%
2023/10/20	3	24.07	0	0.00	24.00	3	16,482	0.02%
2023/10/19	3	24.30	0	0.00	24.20	3	16,384	0.02%
2023/10/18	2	24.50	0	0.00	24.50	2	16,613	0.01%
2023/10/17	6	24.65	0	0.00	24.70	6	16,772	0.04%
2023/10/16	0	24.65	5	24.65	24.70	-5	16,846	-0.03%
2023/10/13	3	24.60	0	0.00	24.65	3	16,874	0.02%
2023/10/12	0	24.55	3	24.80	24.75	-3	17,048	-0.02%
2023/10/11	0	24.55	10	24.52	24.60	-10	17,071	-0.06%
2023/10/06	5	24.05	5	24.13	24.20	0	16,857	0.00%
2023/10/05	3	24.00	0	0.00	24.00	3	16,946	0.02%
2023/10/04	24.1	23.81	0	0.00	23.80	24.1	16,918	0.14%
2023/10/03	2	24.08	96	24.08	24.10	-94	16,657	-0.56%
2023/10/02	0	24.30	2.8	24.23	24.15	-2.8	16,730	-0.02%
2023/09/28	0	0.00	1	24.25	24.25	-1	17,234	-0.01%
2023/09/27	3.1	24.15	0	0.00	24.15	3.1	17,375	0.02%
2023/09/26	2	24.15	7	24.20	24.15	-5	17,441	-0.03%
2023/09/25	1	24.20	6.9	24.26	24.30	-5.9	17,418	-0.03%
2023/09/22	0	24.15	1	24.15	24.10	-1	17,676	-0.01%
2023/09/21	2	24.13	0	0.00	24.05	2	17,755	0.01%
2023/09/20	1	24.45	0	0.00	24.35	1	17,558	0.01%
2023/09/19	0	24.50	1.3	24.47	24.45	-1.2	17,476	-0.01%
2023/09/18	1	24.40	3	24.45	24.45	-2	17,648	-0.01%
2023/09/15	12	24.62	0	0.00	24.40	12	17,710	0.07%
2023/09/14	1	24.60	2	24.75	24.80	-1	17,220	-0.01%
2023/09/13	2	24.30	2	24.35	24.30	0	17,044	0.00%
2023/09/12	0	24.20	0.7	24.35	24.25	-0.7	17,281	0.00%
2023/09/11	2.5	24.21	0	0.00	24.15	2.5	17,201	0.01%
2023/09/08	0	24.25	0	0.00	24.20	0	17,161	0.00%
2023/09/07	8.1	24.26	0	0.00	24.20	8.1	17,201	0.05%
2023/09/06	21.2	24.40	0	0.00	24.35	21.2	17,154	0.12%
2023/09/05	0.5	24.60	0	24.60	24.50	0.5	17,051	0.00%
2023/09/04	0	24.65	0	0.00	24.60	0	17,088	0.00%
2023/09/01	0	24.65	0	0.00	24.55	0	17,206	0.00%
2023/08/31	3.5	24.70	0	0.00	24.45	3.5	17,334	0.02%
2023/08/30	0.2	24.90	1	24.85	24.80	-0.8	17,105	0.00%
2023/08/29	0	24.65	0	0.00	24.60	0	17,267	0.00%
2023/08/28	0	24.65	0	0.00	24.50	0	17,312	0.00%
2023/08/25	10.1	24.40	0	0.00	24.35	10.1	17,853	0.06%
2023/08/24	3.5	24.41	0	0.00	24.40	3.5	17,935	0.02%
2023/08/23	0	24.70	0	0.00	24.55	0	17,763	0.00%
2023/08/22	0.1	24.73	0	0.00	24.65	0.1	17,798	0.00%
2023/08/21	0	24.90	0	0.00	24.85	0	17,833	0.00%
2023/08/18	0	24.85	0	0.00	24.60	0	17,896	0.00%
2023/08/17	2	24.45	0	0.00	24.50	2	17,943	0.01%
2023/08/16	32.1	24.65	21	24.55	24.55	11.1	17,968	0.06%
2023/08/15	0.1	25.20	0	0.00	25.00	0.1	18,074	0.00%
2023/08/14	2.2	25.41	0	0.00	25.35	2.2	18,157	0.01%
2023/08/11	0.5	25.91	0	0.00	25.70	0.5	18,303	0.00%
2023/08/10	0	25.85	1.1	25.71	25.85	-1	18,654	-0.01%
2023/08/09	3	25.65	1	25.70	25.90	2	18,587	0.01%
2023/08/08	0.2	25.69	15.6	25.75	25.60	-15.3	18,629	-0.08%
2023/08/07	0	25.75	0	0.00	25.75	0	18,521	0.00%
2023/08/04	15	25.55	1	25.55	25.55	14	19,029	0.07%
2023/08/02	2.1	25.60	12	25.65	25.65	-10	19,034	-0.05%
2023/08/01	11	25.90	0	0.00	25.95	11	18,926	0.06%
2023/07/31	4.1	25.95	5	26.00	25.85	-0.9	18,911	0.00%
2023/07/28	0	26.00	0	0.00	25.95	0	18,840	0.00%
2023/07/27	2	25.98	0	0.00	26.00	2	19,073	0.01%
2023/07/26	0	26.60	73.8	26.79	26.95	-73.7	18,746	-0.39%
2023/07/25	0.3	26.50	0	0.00	26.55	0.3	18,198	0.00%
2023/07/24	0.1	26.28	23	26.35	26.25	-22.9	17,976	-0.13%
2023/07/21	0	26.55	8	26.50	26.45	-8	17,922	-0.04%
2023/07/20	6	26.40	0	0.00	26.60	6	17,686	0.03%
2023/07/19	2.1	26.44	11	26.35	26.45	-8.9	17,536	-0.05%
2023/07/18	0.1	26.35	0	0.00	26.45	0.1	17,454	0.00%
2023/07/17	0	26.35	0	0.00	26.45	0	17,439	0.00%
2023/07/14	8	26.30	0	0.00	26.30	8	17,330	0.05%
2023/07/13	2.2	26.05	0.1	26.00	26.00	2.1	17,212	0.01%
2023/07/12	1.5	25.77	2.4	25.78	25.95	-0.9	17,202	-0.01%
2023/07/11	0	25.75	0	0.00	25.80	0	17,178	0.00%
2023/07/10	0.2	25.54	0.2	25.45	25.45	0	17,133	0.00%
2023/07/07	0	25.50	2	25.40	25.55	-2	17,090	-0.01%
2023/07/06	2.5	25.94	1	26.05	25.80	1.5	17,046	0.01%
2023/07/05	10	26.15	0	0.00	26.15	10	16,503	0.06%
2023/07/04	0	26.00	0.2	26.05	26.05	-0.1	16,516	0.00%
2023/07/03	0	26.20	3.1	26.23	26.20	-3	17,050	-0.02%
2023/06/30	0	25.90	0	0.00	26.05	0	17,383	0.00%
2023/06/29	1.1	26.00	0	0.00	25.95	1.1	17,356	0.01%
2023/06/28	0.1	26.16	8	26.05	26.10	-7.9	17,343	-0.05%
2023/06/27	0	26.30	10	26.20	26.20	-10	17,375	-0.06%
2023/06/26	2.1	26.40	10	26.30	26.35	-8	17,445	-0.05%
2023/06/20	0.9	26.30	6	26.27	26.30	-5.1	17,509	-0.03%
2023/06/19	0	26.10	0	0.00	26.30	0	17,602	0.00%
2023/06/16	2	26.30	1	26.30	26.20	1	17,763	0.01%
2023/06/15	0.1	26.20	3	26.15	26.25	-2.9	17,695	-0.02%
2023/06/14	1	26.30	1	26.25	26.25	0	18,005	0.00%
2023/06/13	1	26.30	3	26.30	26.30	-2	18,799	-0.01%
2023/06/12	3.1	26.24	3.2	26.25	26.20	-0.1	18,972	0.00%
2023/06/09	0	26.55	0	0.00	26.50	0	19,209	0.00%
2023/06/08	2.3	26.53	32	26.55	26.60	-29.7	19,690	-0.15%
2023/06/07	0.1	26.55	0.1	26.55	26.70	-0.1	20,013	0.00%
2023/06/06	1	26.55	3	26.55	26.55	-2	20,186	-0.01%
2023/06/02	0.3	25.90	1.1	26.00	26.00	-0.8	20,283	0.00%
2023/06/01	0	0.00	2.1	25.90	25.85	-2.1	20,341	-0.01%
2023/05/29	0	0.00	11	25.90	25.80	-11	20,295	-0.05%
2023/05/26	21	25.89	0	0.00	25.75	21	21,019	0.10%
2023/05/25	1.5	25.84	0	0.00	25.80	1.5	21,338	0.01%
2023/05/24	0.5	26.00	20	25.95	26.10	-19.5	21,844	-0.09%
2023/05/23	0	26.15	5	26.10	26.10	-5	24,309	-0.02%
2023/05/22	0	26.20	0	0.00	26.20	0	24,670	0.00%
2023/05/19	5	26.05	1.1	26.29	26.30	3.9	24,822	0.02%
2023/05/18	0	25.85	2	25.90	26.00	-2	24,535	-0.01%
2023/05/17	0	25.60	24	25.69	25.90	-24	24,518	-0.10%
2023/05/16	0	25.40	76	25.54	25.70	-76	24,504	-0.31%
2023/05/15	0.2	25.28	6	25.15	25.30	-5.8	24,649	-0.02%
2023/05/12	0.3	25.30	0	0.00	25.25	0.3	24,732	0.00%
2023/05/11	0.1	25.40	0	0.00	25.45	0.1	24,717	0.00%
2023/05/10	8	25.10	48.8	25.32	25.50	-40.8	24,967	-0.16%
2023/05/09	77.9	24.99	2.4	24.98	25.05	75.5	24,612	0.31%
2023/05/08	5	24.95	6.5	25.00	24.95	-1.5	24,684	-0.01%
2023/05/05	0	0.00	1	24.95	24.95	-1	24,564	0.00%
2023/05/04	1	24.90	2.1	24.80	24.90	-1.1	24,734	0.00%
2023/05/03	0.8	24.81	6	24.68	24.80	-5.2	24,849	-0.02%
2023/05/02	19.2	24.70	0	0.00	24.90	19.2	25,028	0.08%
2023/04/28	0.2	24.85	0	0.00	24.95	0.2	25,602	0.00%
2023/04/27	0.7	24.81	0	0.00	24.80	0.7	25,915	0.00%
2023/04/26	8.2	24.90	0	0.00	24.95	8.2	26,074	0.03%
2023/04/25	0.8	24.95	4	24.88	24.95	-3.2	26,059	-0.01%
2023/04/24	1.1	24.95	0	0.00	25.00	1.1	26,186	0.00%
2023/04/21	2.6	24.78	0	0.00	24.85	2.6	26,318	0.01%
2023/04/20	1.1	24.91	117	24.81	24.90	-115.9	26,408	-0.44%	大賣/鉅額交易
2023/04/19	2.1	25.00	0	0.00	25.05	2.1	26,893	0.01%
2023/04/18	4.1	25.15	0	0.00	25.30	4.1	26,824	0.02%
2023/04/17	1.4	25.18	0	0.00	25.25	1.4	26,845	0.01%
2023/04/14	0.1	25.40	1	25.30	25.45	-0.9	26,928	0.00%
2023/04/13	0.4	25.30	1	25.25	25.30	-0.6	26,870	0.00%
2023/04/12	0.1	25.26	4	25.19	25.30	-3.9	26,846	-0.01%
2023/04/11	0.1	25.25	58	25.24	25.25	-57.9	26,870	-0.22%
2023/04/10	1.2	24.92	0	0.00	25.00	1.2	26,754	0.00%
2023/04/07	8.3	25.05	0	0.00	25.00	8.3	26,718	0.03%
2023/04/06	8.1	25.50	21	25.37	25.45	-12.9	26,524	-0.05%
2023/03/31	0.1	25.25	13	25.28	25.30	-12.9	25,953	-0.05%
2023/03/30	0.1	25.00	0	0.00	25.00	0.1	25,577	0.00%
2023/03/29	2.1	24.88	4	24.85	24.90	-1.9	25,366	-0.01%
2023/03/28	1	24.75	100	24.75	24.80	-99	25,574	-0.39%
2023/03/24	0.3	24.65	1	24.70	24.70	-0.7	25,780	0.00%
2023/03/23	0	0.00	1.1	24.60	24.65	-1.1	25,780	0.00%
2023/03/22	0	0.00	1	24.30	24.45	-1	25,746	0.00%
2023/03/21	1	24.00	0	0.00	23.95	1	25,969	0.00%
2023/03/20	0	23.70	2	23.65	23.75	-2	25,940	-0.01%
2023/03/17	122	23.72	1	23.90	23.70	121	25,820	0.47%	大買/鉅額交易
2023/03/16	18.2	23.56	9	23.58	23.55	9.2	25,737	0.04%
2023/03/15	6.1	24.12	1	24.00	24.00	5.1	25,346	0.02%
2023/03/14	2	24.08	0	0.00	24.05	2	25,227	0.01%
2023/03/13	3.2	24.25	12	24.30	24.35	-8.8	24,999	-0.04%
2023/03/10	6.2	24.63	25	24.59	24.55	-18.8	24,830	-0.08%
2023/03/09	1	24.80	0.1	24.85	24.85	0.9	24,730	0.00%
2023/03/08	3.1	24.98	1	25.05	25.00	2.1	25,046	0.01%
2023/03/07	2	24.85	2	24.95	25.00	0	25,186	0.00%
2023/03/06	5	24.85	1	24.85	24.85	4	25,275	0.02%
2023/03/03	2	24.70	51	24.72	24.65	-49	25,394	-0.19%
2023/03/02	2.2	24.66	0	0.00	24.70	2.2	25,413	0.01%
2023/03/01	0.2	24.80	19	24.75	24.80	-18.8	25,464	-0.07%
2023/02/24	3.1	24.88	0	0.00	24.95	3.1	25,274	0.01%
2023/02/23	0.1	24.92	40	24.91	24.95	-39.9	24,712	-0.16%
2023/02/22	7.3	24.75	1	24.70	24.90	6.3	24,520	0.03%
2023/02/21	167.6	24.72	55.7	24.63	24.75	111.9	24,211	0.46%	大買/鉅額交易
2023/02/20	3.1	25.86	11.1	25.86	26.00	-8	22,032	-0.04%
2023/02/17	11	25.40	0	0.00	25.40	11	22,020	0.05%
2023/02/16	21	25.15	0	0.00	25.10	21	22,302	0.09%
2023/02/15	20	25.06	0	0.00	25.05	20	22,859	0.09%
2023/02/14	6.6	25.25	0.3	25.30	25.25	6.3	22,744	0.03%
2023/02/13	0	0.00	1	24.90	25.20	-1	22,744	0.00%
2023/02/09	1.2	24.58	0	0.00	24.60	1.2	22,403	0.01%
2023/02/08	2.3	24.64	0	0.00	24.50	2.3	22,448	0.01%
2023/02/07	10.2	24.40	0	0.00	24.40	10.2	22,204	0.05%
2023/02/06	5	24.57	0	0.00	24.50	5	22,109	0.02%
2023/02/03	8	24.65	12	24.68	24.70	-4	21,991	-0.02%
2023/02/02	2.1	24.65	0	0.00	24.65	2.1	22,066	0.01%
2023/02/01	40	24.60	0	0.00	24.65	40	21,983	0.18%
2023/01/31	0	24.70	0	0.00	24.50	0	22,091	0.00%
2023/01/30	12	24.58	8	24.60	24.90	4	21,892	0.02%
2023/01/17	11.2	24.28	0	0.00	24.15	11.2	21,493	0.05%
2023/01/16	7	24.40	77	24.48	24.45	-70	21,542	-0.32%
2023/01/12	15	24.10	1	24.35	24.05	14	22,253	0.06%
2023/01/11	2	24.23	1	24.30	24.20	1	22,618	0.00%
2023/01/09	2	24.50	3	24.55	24.60	-1	23,482	0.00%
2023/01/06	0.1	23.95	0	0.00	23.95	0.1	23,520	0.00%
2023/01/04	1.1	23.85	0	0.00	23.80	1.1	24,469	0.00%
2023/01/03	0	0.00	10	24.05	24.00	-10	24,994	-0.04%
2022/12/29	4.1	23.95	0	0.00	24.10	4.1	25,674	0.02%
2022/12/28	1.1	24.11	0	0.00	24.05	1.1	25,844	0.00%
2022/12/26	0.1	24.20	0	0.00	24.15	0.1	26,483	0.00%
2022/12/22	0.1	24.20	0	0.00	24.35	0.1	27,330	0.00%
2022/12/21	2	23.98	0	0.00	24.10	2	27,681	0.01%
2022/12/20	14.1	23.94	0	0.00	24.00	14.1	27,990	0.05%
2022/12/19	0.1	24.20	0	0.00	24.30	0.1	28,030	0.00%
2022/12/16	3	24.30	0	0.00	24.25	3	28,079	0.01%
2022/12/15	0	0.00	1	24.55	24.60	-1	28,313	0.00%
2022/12/14	0.2	24.55	2.8	24.61	24.65	-2.6	28,358	-0.01%
2022/12/13	2	24.30	0	0.00	24.20	2	28,309	0.01%
2022/12/12	5	24.39	2	24.65	24.55	3	27,953	0.01%
2022/12/09	0	0.00	2	24.63	24.65	-2	28,309	-0.01%
2022/12/08	3	24.40	0	0.00	24.65	3	28,421	0.01%
2022/12/07	0	0.00	20	24.33	24.40	-20	28,384	-0.07%
2022/12/06	2.1	24.21	1	24.15	24.20	1.1	28,176	0.00%
2022/12/05	0	0.00	1	24.40	24.25	-1	28,230	0.00%
2022/12/02	7.3	24.31	1	24.40	24.15	6.3	28,164	0.02%
2022/12/01	25.3	24.59	0	0.00	24.60	25.3	28,065	0.09%
2022/11/30	0.1	24.95	0	0.00	24.80	0.1	27,907	0.00%
2022/11/29	0	24.30	0	0.00	24.50	0	27,597	0.00%
2022/11/28	10	23.80	0	0.00	24.10	10	27,285	0.04%
2022/11/25	15	24.03	3	24.05	24.15	12	27,359	0.04%
2022/11/23	1	23.85	3	24.00	24.00	-2	27,320	-0.01%
2022/11/22	1.1	23.56	1	23.65	23.75	0.1	27,186	0.00%
2022/11/18	6.2	23.54	5	23.60	23.70	1.2	26,863	0.00%
2022/11/17	1	23.60	9	23.68	23.75	-8	26,730	-0.03%
2022/11/16	0.1	24.10	5	23.95	24.00	-4.9	26,587	-0.02%
2022/11/15	9.1	24.18	0	0.00	24.20	9.1	26,305	0.03%
2022/11/14	11	23.95	0	0.00	24.05	11	25,900	0.04%
2022/11/11	56	23.85	52	23.96	24.00	4	25,449	0.02%
2022/11/10	0.1	23.30	0	0.00	23.20	0.1	24,852	0.00%
2022/11/09	2.8	23.48	0	0.00	23.45	2.8	24,785	0.01%
2022/11/07	9	23.40	0	0.00	23.50	9	24,427	0.04%
2022/11/04	17.3	22.95	20	23.00	23.05	-2.8	24,457	-0.01%
2022/11/03	14	23.05	1	23.05	23.05	13	24,429	0.05%
2022/11/02	2	23.35	0	0.00	23.25	2	24,583	0.01%
2022/11/01	2	23.40	0	0.00	23.40	2	24,560	0.01%
2022/10/31	2	23.35	0	0.00	23.20	2	24,549	0.01%
2022/10/28	0	0.00	1	23.15	23.15	-1	24,458	0.00%
2022/10/27	2.1	23.18	0	0.00	23.10	2.1	24,668	0.01%
2022/10/26	3.1	23.30	2	23.30	23.20	1.1	24,592	0.00%
2022/10/25	1.9	22.59	0	0.00	22.80	1.9	24,368	0.01%
2022/10/24	2.3	22.83	0.5	23.05	22.85	1.8	24,346	0.01%
2022/10/21	0.5	23.05	0	0.00	22.95	0.5	24,367	0.00%
2022/10/20	5.2	22.35	6	22.33	22.55	-0.8	24,420	0.00%
2022/10/19	2.2	22.67	0	0.00	22.50	2.2	24,148	0.01%
2022/10/18	2.3	22.92	3	22.95	23.00	-0.7	24,006	0.00%
2022/10/17	6.2	23.05	1	23.15	23.10	5.2	23,675	0.02%
2022/10/14	17.9	23.64	8	23.65	23.55	9.9	23,619	0.04%
2022/10/13	7	23.86	80	23.75	23.75	-73	23,349	-0.31%
2022/10/12	1	24.65	15	24.57	24.60	-14	22,797	-0.06%
2022/10/11	11.1	24.52	31	24.53	24.40	-19.9	22,867	-0.09%
2022/10/07	0.1	25.35	0	0.00	25.30	0.1	22,305	0.00%
2022/10/06	1	25.40	71	25.28	25.45	-70	22,453	-0.31%
2022/10/05	7	25.31	0	0.00	25.25	7	22,312	0.03%
2022/10/04	4	25.52	13	25.38	25.30	-9	22,603	-0.04%
2022/10/03	3.5	25.36	20	25.44	25.35	-16.5	23,041	-0.07%
2022/09/30	5.8	25.86	7	25.75	25.75	-1.2	22,887	-0.01%
2022/09/29	15.1	26.03	0	0.00	26.10	15.1	22,759	0.07%
2022/09/28	1.7	26.34	9	26.32	26.10	-7.3	22,658	-0.03%
2022/09/27	3.1	26.17	0	0.00	26.15	3.1	22,376	0.01%
2022/09/26	7.2	26.43	0	0.00	26.35	7.2	22,217	0.03%
2022/09/23	3	26.83	0	0.00	26.75	3	22,276	0.01%
2022/09/22	11.6	26.83	2	26.90	26.80	9.6	22,245	0.04%
2022/09/21	3	27.30	0	0.00	27.30	3	21,945	0.01%
2022/09/20	1	27.40	1	27.40	27.40	0	21,898	0.00%
2022/09/16	1	27.35	0	0.00	27.40	1	21,998	0.00%
2022/09/15	2	27.45	0	0.00	27.55	2	21,723	0.01%
2022/09/14	11	27.50	0	0.00	27.40	11	21,826	0.05%
2022/09/13	0.1	27.85	0	0.00	27.75	0.1	21,825	0.00%
2022/09/12	0.1	27.80	1	27.70	27.75	-1	21,909	0.00%
2022/09/08	3	27.35	0	0.00	27.50	3	22,215	0.01%
2022/09/05	3.3	27.60	0	0.00	27.55	3.3	22,607	0.01%
2022/09/02	3.6	27.71	0.6	27.75	27.60	3	22,677	0.01%
2022/09/01	0.8	27.87	0	0.00	27.65	0.8	22,680	0.00%
2022/08/31	3.9	27.95	0	0.00	28.20	3.9	22,507	0.02%
2022/08/30	3	27.65	0	0.00	27.65	3	22,279	0.01%
2022/08/29	12	27.70	0.1	27.80	27.70	11.9	22,262	0.05%
2022/08/26	0.4	28.05	1	28.00	28.00	-0.6	22,205	0.00%
2022/08/25	0	0.00	8	27.80	27.80	-8	22,389	-0.04%
2022/08/23	2	27.60	0	0.00	27.55	2	23,486	0.01%
2022/08/22	1	27.80	0	0.00	27.80	1	23,625	0.00%
2022/08/19	1	28.05	0	0.00	28.05	1	23,772	0.00%
2022/08/17	0.5	28.25	0	0.00	28.25	0.5	24,592	0.00%
2022/08/16	2.1	28.20	0	0.00	28.30	2.1	24,579	0.01%
2022/08/15	5	28.40	1	28.35	28.35	4	24,915	0.02%
2022/08/12	0	0.00	1	28.35	28.45	-1	25,136	0.00%
2022/08/11	2	28.43	0	0.00	28.50	2	25,489	0.01%
2022/08/10	1	28.30	1	28.15	28.15	0	25,919	0.00%
2022/08/09	0.1	27.85	15	27.85	28.10	-15	26,201	-0.06%
2022/08/05	5	27.55	1	27.55	27.55	4	26,864	0.01%
2022/08/04	4.2	27.18	13	27.18	27.30	-8.8	27,340	-0.03%
2022/08/03	56.7	27.05	0	0.00	27.20	56.7	27,583	0.21%
2022/08/02	20	27.00	2	27.10	27.35	18	28,013	0.06%
2022/08/01	0.1	27.45	16	27.38	27.20	-15.9	28,162	-0.06%
2022/07/29	10	27.10	0	0.00	27.50	10	28,435	0.04%
2022/07/28	0.1	27.70	0	0.00	27.65	0.1	28,289	0.00%
2022/07/27	1	29.20	0	0.00	29.35	1	28,025	0.00%
2022/07/22	0	0.00	21	28.89	29.05	-21	27,909	-0.08%
2022/07/20	5	28.20	0	0.00	27.85	5	27,933	0.02%
2022/07/19	20.5	27.80	0	0.00	27.85	20.5	27,927	0.07%
2022/07/18	1	27.25	10	27.95	28.00	-9	28,027	-0.03%
2022/07/15	1.2	27.31	0	0.00	27.20	1.2	27,870	0.00%
2022/07/14	2	27.50	0	0.00	27.40	2	27,967	0.01%
2022/07/12	2.1	26.63	11	26.47	26.50	-9	28,125	-0.03%
2022/07/11	16	27.51	2	27.20	27.05	14	27,990	0.05%
2022/07/08	0	0.00	10	28.70	28.30	-10	28,352	-0.04%
2022/07/07	13.1	28.31	0	0.00	28.60	13.1	28,510	0.05%
2022/07/06	3.8	28.77	0	0.00	28.60	3.8	28,719	0.01%
2022/07/05	2	29.25	0	0.00	29.05	2	29,133	0.01%
2022/07/04	5	29.18	0	0.00	28.95	5	29,590	0.02%
2022/07/01	0	0.00	1	29.15	29.10	-1	30,456	0.00%
2022/06/30	3	29.07	5	29.20	29.00	-2	30,507	-0.01%
2022/06/29	8	29.48	0	0.00	29.40	8	30,565	0.03%
2022/06/28	1	29.50	0	0.00	29.70	1	30,665	0.00%
2022/06/27	2.3	29.87	2.6	29.82	29.70	-0.3	30,904	0.00%
2022/06/24	1	29.50	37	29.66	29.65	-36	31,025	-0.12%
2022/06/22	7	29.06	7	29.15	28.95	0	30,976	0.00%
2022/06/20	9	28.95	0	0.00	29.00	9	30,838	0.03%
2022/06/17	1	29.05	0	0.00	29.10	1	30,830	0.00%
2022/06/16	4	29.69	10	29.80	29.50	-6	30,482	-0.02%
2022/06/09	0.7	29.20	0	0.00	29.15	0.7	30,719	0.00%
2022/06/07	0.3	29.55	0	0.00	29.35	0.3	30,891	0.00%
2022/06/06	10	29.45	0	0.00	29.60	10	31,008	0.03%
2022/06/02	1	29.50	1	29.60	29.55	0	31,306	0.00%
2022/06/01	1.6	30.06	0	0.00	29.80	1.6	31,558	0.01%
2022/05/31	0.2	29.85	0	0.00	30.60	0.2	31,353	0.00%
2022/05/30	0.1	29.65	3	29.97	30.05	-2.9	30,566	-0.01%
2022/05/27	3.4	29.35	26	29.38	29.40	-22.6	30,477	-0.07%
2022/05/26	26.1	28.81	1	28.80	28.80	25.1	30,519	0.08%
2022/05/25	0	0.00	1	29.70	29.55	-1	30,243	0.00%
2022/05/24	4	29.46	5	29.73	29.45	-1	30,635	0.00%
2022/05/23	0	0.00	13	29.32	29.45	-13	30,589	-0.04%
2022/05/20	1	28.90	0	0.00	28.90	1	30,556	0.00%
2022/05/19	17	28.69	0	0.00	28.75	17	30,358	0.06%
2022/05/18	7	29.22	13	29.24	29.60	-6	29,968	-0.02%
2022/05/17	15.2	28.84	0	0.00	28.60	15.2	29,719	0.05%
2022/05/16	2	28.98	12	29.13	29.10	-10	29,628	-0.03%
2022/05/13	32	29.41	10	29.55	29.45	22	29,513	0.07%
2022/05/12	12.2	29.84	0	0.00	29.50	12.2	29,045	0.04%
2022/05/11	20.2	30.55	0.1	30.55	30.65	20.1	28,676	0.07%
2022/05/10	3	30.25	22.3	29.65	30.35	-19.3	28,560	-0.07%
2022/05/09	4	30.80	16.3	30.80	30.70	-12.3	28,178	-0.04%
2022/05/06	0.9	31.64	0	0.00	31.80	0.9	28,159	0.00%
2022/05/05	10.5	32.12	0	0.00	32.10	10.5	28,325	0.04%
2022/05/04	11.3	32.52	1	32.55	32.40	10.3	28,119	0.04%
2022/05/03	4.1	32.75	0	0.00	32.70	4.1	28,203	0.01%
2022/04/29	0.1	33.50	4	33.45	33.85	-3.9	27,989	-0.01%
2022/04/27	1	33.15	0	0.00	33.20	1	27,580	0.00%
2022/04/26	0.4	32.70	15.5	33.15	33.45	-15.1	27,301	-0.06%
2022/04/25	0.2	32.58	1	32.35	32.45	-0.8	26,959	0.00%
2022/04/22	0.3	32.98	12	32.58	33.00	-11.7	26,784	-0.04%
2022/04/21	1.1	32.14	0	0.00	32.20	1.1	26,673	0.00%
2022/04/20	9.4	31.94	0	0.00	32.50	9.4	26,892	0.03%
2022/04/19	4.6	32.28	0	0.00	32.15	4.6	26,908	0.02%
2022/04/18	49.5	32.11	0	0.00	32.20	49.5	26,963	0.18%
2022/04/15	2.4	33.55	1	33.45	33.30	1.4	26,415	0.01%
2022/04/14	17.6	33.68	6	34.70	33.35	11.6	26,342	0.04%
2022/04/13	1	35.10	0	0.00	35.25	1	25,645	0.00%
2022/04/12	182	35.00	3.7	35.00	35.15	178.3	25,441	0.70%	大買/鉅額交易
2022/04/11	0	0.00	4	35.00	35.35	-4	25,024	-0.02%
2022/04/08	6	33.95	12	34.66	34.85	-6	24,284	-0.02%
2022/04/07	1	34.45	20	34.00	33.75	-19	23,842	-0.08%
2022/04/06	0	0.00	2	33.70	34.05	-2	22,977	-0.01%
2022/04/01	1	33.10	0	0.00	33.00	1	22,610	0.00%
2022/03/31	0.3	33.02	1.3	33.06	33.05	-1	22,363	0.00%
2022/03/30	2.4	32.87	10.7	32.66	32.85	-8.3	22,078	-0.04%
2022/03/29	14.7	32.37	1.7	32.25	32.30	13	21,769	0.06%
2022/03/28	0.2	31.85	1	31.85	32.10	-0.8	21,517	0.00%
2022/03/25	0.9	31.80	0	0.00	31.80	0.9	21,349	0.00%
2022/03/24	0.1	31.70	20	31.68	31.80	-19.9	21,255	-0.09%
2022/03/23	1	31.60	12.1	31.62	31.70	-11.1	21,237	-0.05%
2022/03/22	0	0.00	12	31.29	31.40	-12	20,979	-0.06%
2022/03/21	0.4	31.15	5	31.20	31.15	-4.6	20,700	-0.02%
2022/03/18	0.8	31.20	20	31.15	31.05	-19.2	20,610	-0.09%
2022/03/17	0	0.00	36.1	30.96	30.90	-36.1	20,246	-0.18%
2022/03/16	0	0.00	63	30.46	30.50	-63	19,838	-0.32%
2022/03/15	1	30.05	17	30.06	30.10	-16	19,599	-0.08%
2022/03/14	0	0.00	15	30.04	30.05	-15	19,488	-0.08%
2022/03/11	1	29.80	20	29.99	29.95	-19	19,522	-0.10%
2022/03/10	0	0.00	11	29.62	29.90	-11	19,461	-0.06%
2022/03/09	11.1	28.98	0	0.00	28.80	11.1	19,237	0.06%
2022/03/08	15	28.91	4	28.90	28.95	11	19,069	0.06%
2022/03/07	59	29.06	4	29.05	29.20	55	18,755	0.29%
2022/03/04	0	29.75	0	0.00	29.70	0	18,877	0.00%
2022/03/03	2	29.90	0	0.00	29.95	2	18,961	0.01%
2022/03/02	0	0.00	1	29.90	29.90	-1	19,008	-0.01%
2022/03/01	4	29.90	1	29.75	29.80	3	18,859	0.02%
2022/02/25	6.2	29.18	0	0.00	29.45	6.2	19,000	0.03%
2022/02/24	15	29.50	0	0.00	29.60	15	18,467	0.08%
2022/02/23	0.1	30.05	1.1	29.96	30.00	-1	18,052	-0.01%
2022/02/22	9.1	29.80	6.6	30.00	30.00	2.5	18,132	0.01%
2022/02/17	0.2	30.53	10	30.50	30.50	-9.8	17,913	-0.05%
2022/02/16	5.2	30.54	18.5	30.58	30.65	-13.3	17,857	-0.07%
2022/02/15	0.1	30.40	10	30.35	30.25	-9.9	17,736	-0.06%
2022/02/14	0.2	30.28	10	30.15	30.35	-9.8	18,057	-0.05%
2022/02/11	0.1	30.20	10.8	30.32	30.40	-10.7	18,304	-0.06%
2022/02/10	7	30.20	6	30.18	30.30	1	18,248	0.01%
2022/02/09	10	30.30	99	30.30	30.35	-89	18,159	-0.49%
2022/02/08	0	0.00	48.7	30.01	30.10	-48.7	17,802	-0.27%
2022/02/07	15	29.65	69.8	29.74	29.95	-54.8	17,460	-0.31%
2022/01/26	1	28.90	0	0.00	29.00	1	16,923	0.01%
2022/01/25	3	28.55	0	0.00	28.85	3	16,852	0.02%
2022/01/24	11	28.49	7	28.65	28.85	4	16,611	0.02%
2022/01/21	3	28.70	0	0.00	28.85	3	16,652	0.02%
2022/01/19	0.1	29.05	0	0.00	29.00	0.1	16,539	0.00%
2022/01/18	0	0.00	1	29.25	29.20	-1	16,580	-0.01%
2022/01/14	1.1	29.27	3	29.50	29.50	-1.9	16,375	-0.01%
2022/01/13	0	29.40	13.2	29.54	29.90	-13.2	16,353	-0.08%
2022/01/12	5.2	29.30	13	29.37	29.40	-7.8	16,038	-0.05%
2022/01/11	3.2	29.06	4.1	29.01	29.30	-1	15,830	-0.01%
2022/01/10	1.7	28.87	0	0.00	28.95	1.7	15,589	0.01%
2022/01/07	9	28.94	9	28.93	28.95	0	15,599	0.00%
2022/01/06	0	28.40	7	28.49	28.55	-7	15,267	-0.05%
2022/01/05	0	0.00	5.1	28.20	28.20	-5.1	14,964	-0.03%
2022/01/04	2.1	28.00	1	28.00	28.10	1.1	15,078	0.01%
2022/01/03	1.1	28.10	0.1	28.10	28.00	1	15,109	0.01%
2021/12/30	0.4	28.03	0	0.00	28.05	0.4	15,184	0.00%
2021/12/29	1.1	28.04	1	28.00	28.05	0.1	15,235	0.00%
2021/12/28	0.1	27.97	0.5	27.95	28.00	-0.4	15,216	0.00%
2021/12/27	1.2	27.95	0	0.00	27.95	1.2	15,232	0.01%
2021/12/24	0	0.00	2	27.95	27.95	-2	15,526	-0.01%
2021/12/23	1	27.95	0	0.00	27.90	1	15,713	0.01%
2021/12/20	0.1	27.88	0	0.00	27.80	0.1	16,105	0.00%
2021/12/17	2	27.90	2	27.90	28.00	0	16,162	0.00%
2021/12/16	0.1	27.80	1	27.75	27.85	-0.9	16,103	-0.01%
2021/12/15	0	0.00	17.4	27.65	27.70	-17.4	16,649	-0.10%
2021/12/14	1.1	27.76	0.5	27.85	27.75	0.6	17,018	0.00%
2021/12/13	1	27.95	0	0.00	27.85	1	17,039	0.01%
2021/12/10	0.1	27.93	0	0.00	27.95	0.1	16,974	0.00%
2021/12/09	2.1	27.90	15	27.95	28.00	-12.9	17,054	-0.08%
2021/12/08	14.7	27.94	1	28.00	28.00	13.7	17,096	0.08%
2021/12/07	1	27.75	22.1	27.85	28.00	-21.1	17,150	-0.12%
2021/12/06	3	27.90	0	0.00	27.90	3	17,161	0.02%
2021/12/03	3	27.85	0	0.00	27.85	3	17,375	0.02%
2021/12/02	0	0.00	40	27.70	27.70	-40	17,391	-0.23%
2021/12/01	1	27.49	2	27.40	27.55	-1	17,536	-0.01%
2021/11/30	0.1	27.38	2.4	27.41	26.95	-2.3	17,713	-0.01%
2021/11/29	2.5	27.36	2	27.20	27.20	0.5	17,555	0.00%
2021/11/26	0.1	27.65	1.1	27.56	27.60	-1	18,159	-0.01%
2021/11/25	1	27.90	0	0.00	27.90	1	19,582	0.01%
2021/11/24	0	0.00	40	27.98	28.00	-40	20,638	-0.19%
2021/11/23	0.1	27.43	0	0.00	27.40	0.1	21,097	0.00%
2021/11/22	0.3	27.49	0	0.00	27.50	0.3	21,440	0.00%
2021/11/19	1.2	27.72	0	0.00	27.65	1.2	21,606	0.01%
2021/11/18	2.1	27.90	26.6	27.95	27.95	-24.5	22,181	-0.11%
2021/11/17	0	27.85	4	27.85	27.95	-4	22,368	-0.02%
2021/11/16	1.1	27.89	0	0.00	27.90	1.1	22,525	0.00%
2021/11/15	1	27.89	0.2	27.85	27.95	0.8	22,819	0.00%
2021/11/12	2	27.70	0	0.00	27.60	2	22,868	0.01%
2021/11/11	1.1	27.69	12	27.66	27.75	-11	23,019	-0.05%
2021/11/10	0.2	27.27	3.7	27.34	27.35	-3.5	22,766	-0.02%
2021/11/09	1.2	26.89	58	26.87	27.00	-56.8	22,490	-0.25%
2021/11/08	32.1	26.90	33	26.85	26.90	-0.9	22,524	0.00%
2021/11/05	0	26.70	0.7	26.80	26.80	-0.6	22,508	0.00%
2021/11/04	0.8	26.70	0	0.00	26.70	0.8	22,650	0.00%
2021/11/02	0	0.00	1	26.65	26.70	-1	22,957	0.00%
2021/11/01	1.1	26.70	0.2	26.70	26.65	0.9	23,062	0.00%
2021/10/29	20	26.40	0	0.00	26.55	20	23,108	0.09%
2021/10/27	0	0.00	1	26.75	26.75	-1	23,112	0.00%
2021/10/26	0	0.00	7	26.56	26.65	-7	23,197	-0.03%
2021/10/25	1	26.45	2	26.41	26.35	-1	23,185	0.00%
2021/10/22	1	26.45	0	0.00	26.45	1	23,368	0.00%
2021/10/20	2	26.28	0	0.00	26.30	2	23,426	0.01%
2021/10/19	0.1	26.20	24	26.25	26.25	-24	23,572	-0.10%
2021/10/15	0	0.00	1	26.20	26.20	-1	23,849	0.00%
2021/10/14	1.1	26.06	0	0.00	26.10	1.1	23,979	0.00%
2021/10/13	6	26.10	0	0.00	26.15	6	24,116	0.02%
2021/10/12	10.1	26.00	0	0.00	26.15	10.1	24,346	0.04%
2021/10/08	0.2	26.15	0	0.00	26.00	0.2	24,156	0.00%
2021/10/07	0	0.00	2	26.20	26.25	-2	24,320	-0.01%
2021/10/06	1.6	25.98	0	0.00	26.05	1.6	24,491	0.01%
2021/10/05	2.3	25.91	0	0.00	25.90	2.3	24,529	0.01%
2021/10/04	0.8	26.06	0	0.00	26.00	0.8	24,580	0.00%
2021/10/01	7.1	26.04	1.1	26.21	26.10	6	24,614	0.02%
2021/09/30	0.2	26.25	1.4	26.30	26.30	-1.2	24,461	0.00%
2021/09/29	3	26.22	4	26.25	26.35	-1	24,349	0.00%
2021/09/28	0.1	26.35	0	0.00	26.40	0.1	24,262	0.00%
2021/09/24	0.1	26.35	0	0.00	26.30	0.1	24,287	0.00%
2021/09/23	0	0.00	26	26.19	26.25	-26	24,375	-0.11%
2021/09/22	19.3	25.87	0	0.00	25.90	19.3	24,477	0.08%
2021/09/16	1	26.25	0	0.00	26.35	1	23,797	0.00%
2021/09/15	10	26.35	0	0.00	26.30	10	23,745	0.04%
2021/09/14	0	0.00	0.3	26.50	26.35	-0.3	23,843	0.00%
2021/09/13	1.1	26.25	0	0.00	26.30	1.1	23,811	0.00%
2021/09/07	1.1	26.15	1	26.20	26.25	0.1	24,088	0.00%
2021/09/06	2	26.23	5	26.20	26.25	-3	23,993	-0.01%
2021/09/02	1	26.10	1	26.20	26.25	0	23,598	0.00%
2021/09/01	2.1	26.03	12	26.10	26.05	-9.9	23,230	-0.04%
2021/08/31	4.2	26.10	9	26.14	26.60	-4.8	22,507	-0.02%
2021/08/30	78	27.78	22.6	27.85	27.85	55.4	20,942	0.26%
2021/08/27	6	27.54	2	27.48	27.70	4	19,846	0.02%
2021/08/26	1	27.30	0	0.00	27.40	1	19,041	0.01%
2021/08/25	2	27.28	1	27.35	27.35	1	18,798	0.01%
2021/08/23	2	26.88	0	0.00	26.90	2	17,996	0.01%
2021/08/20	1	26.85	0	0.00	26.85	1	17,928	0.01%
2021/08/19	5.1	26.80	0	0.00	26.95	5.1	18,302	0.03%
2021/08/18	0.1	26.90	0	0.00	27.00	0.1	17,916	0.00%
2021/08/17	1	26.85	0	0.00	26.95	1	17,749	0.01%
2021/08/16	2	26.70	1	26.65	26.70	1	17,505	0.01%
2021/08/13	2	26.88	1	26.85	26.95	1	17,345	0.01%
2021/08/12	0.3	26.95	2	26.98	27.00	-1.7	17,308	-0.01%
2021/08/10	1.1	26.80	1	26.90	27.00	0.1	17,443	0.00%
2021/08/09	1.3	26.80	0	0.00	26.90	1.3	18,082	0.01%
2021/08/06	0	0.00	1	26.90	26.85	-1	18,103	-0.01%
2021/08/05	2.2	26.86	0.3	27.00	26.90	1.9	18,629	0.01%
2021/08/03	0.1	26.90	6.5	26.89	26.95	-6.4	20,465	-0.03%
2021/08/02	0	0.00	1.6	26.80	26.90	-1.6	20,712	-0.01%
2021/07/30	0.1	26.55	0	0.00	26.50	0.1	20,574	0.00%
2021/07/26	5	26.55	24	26.60	26.50	-19	21,430	-0.09%
2021/07/23	0	0.00	3.1	26.55	26.60	-3.1	21,524	-0.01%
2021/07/22	0	0.00	9	26.42	26.45	-9	21,421	-0.04%
2021/07/21	0.6	26.35	0	0.00	26.35	0.6	21,320	0.00%
2021/07/19	0.5	26.35	0	0.00	26.40	0.5	21,433	0.00%
2021/07/16	1	26.50	6.4	26.33	26.50	-5.4	21,724	-0.02%
2021/07/15	0.8	26.35	0.2	26.40	26.35	0.6	21,674	0.00%
2021/07/14	0	0.00	106	26.25	26.30	-106	21,797	-0.49%	大賣/鉅額交易
2021/07/13	5	26.25	0	0.00	26.25	5	21,942	0.02%
2021/07/12	0	0.00	15	26.30	26.25	-15	22,083	-0.07%
2021/07/09	0.5	26.15	0	0.00	26.20	0.5	22,478	0.00%
2021/07/08	2.2	26.10	1	26.10	26.20	1.2	22,743	0.01%
2021/07/06	0	0.00	53	26.20	26.15	-53	23,074	-0.23%
2021/07/05	0.1	26.05	1	26.05	26.05	-0.9	23,161	0.00%
2021/07/02	0.6	26.00	2	26.00	26.00	-1.4	23,201	-0.01%
2021/07/01	1.6	26.07	0	0.00	26.00	1.6	23,204	0.01%
2021/06/30	0	0.00	2	26.30	26.30	-2	23,240	-0.01%
2021/06/29	3	26.13	1	26.05	26.15	2	23,187	0.01%
2021/06/28	1	26.20	6	26.24	26.25	-5	23,308	-0.02%
2021/06/25	2	26.15	8	26.10	26.15	-6	23,499	-0.03%
2021/06/24	1	25.90	1	25.95	25.95	0	23,579	0.00%
2021/06/23	0	0.00	56	25.76	25.90	-56	23,683	-0.24%
2021/06/22	4	25.50	0	0.00	25.40	4	23,735	0.02%
2021/06/21	5	25.40	12	25.41	25.45	-7	23,739	-0.03%
2021/06/18	2	25.50	1	25.50	25.50	1	23,754	0.00%
2021/06/16	209	25.70	15.1	25.66	25.60	193.9	23,962	0.81%	大買/鉅額交易
2021/06/15	0	0.00	0.1	25.75	25.75	-0.1	23,927	0.00%
2021/06/11	0.6	25.85	0	0.00	25.80	0.6	24,103	0.00%
2021/06/10	1	25.75	1	25.75	25.85	0	24,358	0.00%
2021/06/08	0	25.85	5	25.75	25.95	-5	24,734	-0.02%
2021/06/07	5	25.86	30	25.70	25.90	-25	25,064	-0.10%
2021/06/04	0	0.00	7	25.90	25.95	-7	25,575	-0.03%
2021/06/03	0	0.00	1	26.00	25.95	-1	26,131	0.00%
2021/06/02	6	25.88	0	0.00	26.00	6	26,310	0.02%
2021/06/01	1	25.65	0.2	25.65	25.90	0.9	26,357	0.00%
2021/05/31	0.2	25.54	0	0.00	25.55	0.2	26,612	0.00%
2021/05/28	33	25.45	0	0.00	25.40	33	26,718	0.12%
2021/05/27	0	25.45	0	0.00	25.30	0	26,841	0.00%
2021/05/26	1	25.50	0.1	25.50	25.55	0.9	27,010	0.00%
2021/05/24	12	25.29	0	0.00	25.25	12	27,482	0.04%
2021/05/21	0	25.45	5	25.44	25.45	-5	27,796	-0.02%
2021/05/20	1	25.15	1	25.25	25.25	0	27,902	0.00%
2021/05/19	1	25.60	0	0.00	25.40	1	27,954	0.00%
2021/05/18	2	25.50	0	0.00	25.60	2	28,091	0.01%
2021/05/17	17.4	24.89	13	25.05	24.95	4.4	28,481	0.02%
2021/05/14	6	25.51	0	0.00	25.55	6	27,862	0.02%
2021/05/13	6.2	25.41	2	25.30	25.35	4.2	27,860	0.02%
2021/05/12	57.7	25.20	0	0.00	25.40	57.7	27,438	0.21%
2021/05/11	7.5	26.46	0	0.00	26.25	7.5	26,033	0.03%
2021/05/10	10	26.62	3	26.60	26.80	7	25,839	0.03%
2021/05/07	2	26.50	0	0.00	26.65	2	26,540	0.01%
2021/05/06	0	0.00	1	26.60	26.60	-1	26,979	0.00%
2021/05/05	10.2	26.10	0	0.00	26.30	10.2	27,096	0.04%
2021/05/04	38.3	26.21	12	26.11	26.25	26.3	27,266	0.10%
2021/05/03	5.5	26.63	0	0.00	26.60	5.5	26,904	0.02%
2021/04/29	8	26.87	0	0.00	26.95	8	27,035	0.03%
2021/04/27	0.2	26.90	0	0.00	27.00	0.2	27,701	0.00%
2021/04/26	0	0.00	2.1	26.93	27.00	-2.1	27,763	-0.01%
2021/04/23	4.3	26.65	0.5	26.70	26.80	3.8	27,879	0.01%
2021/04/22	9.1	26.90	42	26.93	26.85	-32.9	27,868	-0.12%
2021/04/21	3	27.00	17	27.05	27.00	-14	27,647	-0.05%
2021/04/20	3.3	27.20	0	0.00	27.20	3.3	27,540	0.01%
2021/04/19	12.4	27.22	0	0.00	27.25	12.4	27,496	0.05%
2021/04/16	1.5	26.82	0	0.00	26.95	1.5	27,294	0.01%
2021/04/15	3	26.72	2	26.88	26.90	1	27,286	0.00%
2021/04/14	0.4	26.35	30	26.30	26.35	-29.6	26,924	-0.11%
2021/04/13	30	26.25	1	26.25	26.25	29	26,728	0.11%
2021/04/12	4.1	26.13	1	26.20	26.20	3.1	26,557	0.01%
2021/04/09	1	26.15	0	0.00	26.15	1	26,466	0.00%
2021/04/08	3	26.10	0	0.00	26.20	3	26,487	0.01%
2021/04/07	12	26.10	1	26.10	26.15	11	26,720	0.04%
2021/04/06	2.3	26.10	1	26.10	26.10	1.3	26,731	0.00%
2021/04/01	1	26.10	20	26.05	26.10	-19	26,703	-0.07%
2021/03/31	1	26.20	0	0.00	26.10	1	26,666	0.00%
2021/03/30	0.5	26.20	11	26.10	26.20	-10.5	26,416	-0.04%
2021/03/29	6	26.17	2	26.18	26.20	4	26,210	0.02%
2021/03/26	0	0.00	1	26.15	26.20	-1	26,057	0.00%
2021/03/25	2	25.90	4	26.00	26.05	-2	25,970	-0.01%
2021/03/24	1	25.95	0	0.00	26.00	1	25,933	0.00%
2021/03/23	0	0.00	2	26.00	25.90	-2	26,008	-0.01%
2021/03/22	1.1	25.95	1	26.00	25.95	0.1	25,951	0.00%
2021/03/19	0.4	26.00	6.2	26.05	26.05	-5.8	26,046	-0.02%
2021/03/18	1	26.10	15	26.12	26.10	-14	25,737	-0.05%
2021/03/17	0.2	26.18	5	26.19	26.00	-4.8	25,731	-0.02%
2021/03/16	0	0.00	1	26.15	26.20	-1	25,656	0.00%
2021/03/15	0	0.00	33	26.00	26.10	-33	25,622	-0.13%
2021/03/12	0	0.00	20	25.90	25.95	-20	25,843	-0.08%
2021/03/11	4	26.04	50	26.10	25.90	-46	25,925	-0.18%
2021/03/10	165	25.92	30	25.97	26.00	135	25,775	0.52%	大買/鉅額交易
2021/03/09	21	25.63	22	25.65	25.70	-1	25,339	0.00%
2021/03/05	1	25.05	0	0.00	25.05	1	25,058	0.00%
2021/03/04	1.1	25.01	0	0.00	25.10	1.1	25,593	0.00%
2021/03/03	3	25.20	0.2	25.30	25.25	2.8	25,461	0.01%
2021/03/02	1	25.25	1	25.50	25.15	0	25,283	0.00%
2021/02/26	3.1	25.40	0	0.00	25.25	3.1	25,295	0.01%
2021/02/25	10	25.60	0	0.00	25.75	10	24,685	0.04%
2021/02/24	0.1	25.45	1.1	25.35	25.35	-1	24,484	0.00%
2021/02/23	10	25.30	1	25.10	25.25	9	24,729	0.04%
2021/02/22	5	24.95	0	0.00	24.85	5	24,809	0.02%
2021/02/19	8	24.85	0	0.00	24.90	8	25,091	0.03%
2021/02/18	35	24.95	3	24.95	24.90	32	25,108	0.13%
2021/02/17	1	24.85	0	0.00	24.70	1	25,169	0.00%
2021/02/05	2.2	24.10	17	24.10	24.10	-14.8	24,668	-0.06%
2021/02/03	2	23.98	0	0.00	23.95	2	25,528	0.01%
2021/02/02	1	24.10	0	0.00	24.10	1	25,657	0.00%
2021/02/01	1	23.80	0	0.00	23.90	1	25,792	0.00%
2021/01/29	33	23.85	0.2	24.05	23.60	32.8	25,749	0.13%
2021/01/28	16	24.00	0	0.00	24.00	16	24,919	0.06%
2021/01/27	1	24.20	0.4	24.30	24.20	0.6	24,495	0.00%
2021/01/26	5	24.10	25.2	24.10	24.10	-20.2	24,330	-0.08%
2021/01/25	5	24.28	0	0.00	24.25	5	24,011	0.02%
2021/01/22	18	24.34	0	0.00	24.30	18	24,061	0.07%
2021/01/21	1	24.50	0	0.00	24.50	1	23,998	0.00%
2021/01/20	10	24.67	1.1	24.61	24.55	8.9	23,734	0.04%
2021/01/19	17	24.89	0	0.00	24.90	17	23,204	0.07%
2021/01/18	5	24.94	0	0.00	24.90	5	23,246	0.02%
2021/01/15	8.1	25.06	5	25.10	25.00	3.1	23,093	0.01%
2021/01/14	0	0.00	29.4	25.23	25.20	-29.4	23,056	-0.13%
2021/01/13	4	25.35	0	0.00	25.30	4	23,141	0.02%
2021/01/12	2	25.30	0	0.00	25.30	2	23,295	0.01%
2021/01/11	5	25.46	5	25.50	25.50	0	23,462	0.00%
2021/01/06	5	25.11	32	25.17	25.20	-27	23,392	-0.12%
2021/01/04	3	25.43	0	0.00	25.35	3	23,389	0.01%
2020/12/31	0	0.00	2	25.40	25.55	-2	23,478	-0.01%
2020/12/30	0	0.00	4	25.40	25.70	-4	23,358	-0.02%
2020/12/28	1	24.95	0	0.00	24.95	1	23,218	0.00%
2020/12/25	6	24.99	2	24.95	25.00	4	23,198	0.02%
2020/12/24	10	25.00	0	0.00	24.95	10	23,221	0.04%
2020/12/22	5.1	25.15	0	0.00	25.00	5.1	23,614	0.02%
2020/12/17	5.4	25.30	0	0.00	25.30	5.4	25,044	0.02%
2020/12/16	17	25.12	0	0.00	25.25	17	25,276	0.07%
2020/12/15	1.1	24.86	0	0.00	24.85	1.1	25,416	0.00%
2020/12/14	8.1	25.10	0	0.00	25.00	8.1	25,176	0.03%
2020/12/11	15	25.05	0	0.00	25.10	15	25,001	0.06%
2020/12/10	0.2	25.10	19	25.03	25.00	-18.8	24,867	-0.08%
2020/12/08	2.2	24.94	8	25.00	25.05	-5.8	24,550	-0.02%
2020/12/04	2	25.30	0	0.00	25.40	2	24,198	0.01%
2020/12/03	10	25.25	0	0.00	25.25	10	24,136	0.04%
2020/12/02	1	25.20	3	25.15	25.30	-2	24,269	-0.01%
2020/12/01	5	25.20	8	25.15	25.30	-3	24,275	-0.01%
2020/11/30	33	25.39	0	0.00	25.15	33	24,224	0.14%
2020/11/27	24	25.45	0	0.00	25.45	24	24,017	0.10%
2020/11/26	1	25.40	0	0.00	25.55	1	24,056	0.00%
2020/11/25	2	25.48	0	0.00	25.40	2	24,236	0.01%
2020/11/24	1.2	25.61	2	25.70	25.75	-0.8	24,014	0.00%
2020/11/23	3	25.57	0.2	25.65	25.60	2.8	23,973	0.01%
2020/11/20	46	25.36	6	25.40	25.35	40	23,919	0.17%
2020/11/19	5.7	25.56	40	25.55	25.65	-34.3	23,463	-0.15%
2020/11/18	40.5	25.85	0	0.00	25.85	40.5	23,071	0.18%
2020/11/17	1	26.10	0	0.00	26.10	1	22,736	0.00%
2020/11/16	2	26.05	0	0.00	26.15	2	23,108	0.01%
2020/11/13	1	25.95	9	26.00	26.10	-8	23,188	-0.03%
2020/11/12	1	26.05	0	0.00	26.15	1	23,264	0.00%
2020/11/11	3.7	26.25	45	26.31	26.50	-41.3	23,204	-0.18%
2020/11/10	0	0.00	23.1	25.75	25.80	-23.1	22,260	-0.10%
2020/11/09	1	25.40	0	0.00	25.45	1	21,970	0.00%
2020/11/05	22	24.95	0	0.00	25.05	22	21,637	0.10%
2020/11/03	0	0.00	8.5	24.80	24.90	-8.5	21,556	-0.04%
2020/11/02	0.2	24.65	0	0.00	24.60	0.2	21,661	0.00%
2020/10/30	2	24.25	0	0.00	24.30	2	21,827	0.01%
2020/10/29	16	24.43	6	24.35	24.35	10	21,638	0.05%
2020/10/28	6	24.68	0	0.00	24.70	6	21,705	0.03%
2020/10/27	3	24.75	15	24.70	24.75	-12	21,812	-0.06%
2020/10/26	5	24.95	27	24.87	24.95	-22	22,009	-0.10%
2020/10/22	3	24.65	0	0.00	24.80	3	25,008	0.01%
2020/10/21	6	24.58	0	0.00	24.50	6	26,046	0.02%
2020/10/20	1	24.50	0	0.00	24.70	1	26,460	0.00%
2020/10/19	2	24.88	1	24.85	24.75	1	26,540	0.00%
2020/10/16	11	24.90	0	0.00	24.90	11	26,756	0.04%
2020/10/14	14	25.10	0	0.00	25.15	14	26,846	0.05%
2020/10/13	11	25.15	20	25.20	25.15	-9	27,029	-0.03%
2020/10/12	1.1	25.21	10.2	25.21	25.35	-9.2	27,217	-0.03%
2020/10/08	5	25.32	13	25.32	25.35	-8	27,219	-0.03%
2020/10/07	6	25.68	0	0.00	25.60	6	27,207	0.02%
2020/10/05	6	25.50	0	0.00	25.45	6	27,813	0.02%
2020/09/29	20.8	25.85	0	0.00	25.80	20.8	27,958	0.07%
2020/09/28	0	0.00	1.1	25.68	25.90	-1.1	28,192	0.00%
2020/09/25	27.1	25.38	12	25.24	25.30	15.1	28,384	0.05%
2020/09/24	15	25.02	0	0.00	24.90	15	28,287	0.05%
2020/09/23	0	0.00	5	25.55	25.55	-5	27,546	-0.02%
2020/09/22	14	25.62	1	25.60	25.60	13	27,331	0.05%
2020/09/21	20.7	26.10	0	0.00	26.05	20.7	27,043	0.08%
2020/09/18	2	26.40	2	26.55	26.40	0	26,918	0.00%
2020/09/17	2	26.53	2	26.53	26.60	0	26,755	0.00%
2020/09/15	5	26.60	0	0.00	26.60	5	26,935	0.02%
2020/09/14	2	26.55	17.5	26.56	26.60	-15.5	27,256	-0.06%
2020/09/11	0.2	26.75	0	0.00	26.70	0.2	27,304	0.00%
2020/09/10	1	26.65	0	0.00	26.70	1	27,557	0.00%
2020/09/09	3	26.40	2	26.60	26.60	1	27,873	0.00%
2020/09/08	3	26.55	0	0.00	26.60	3	27,947	0.01%
2020/09/07	5.8	26.62	0	0.00	26.70	5.8	28,718	0.02%
2020/09/04	2	26.68	0	0.00	26.65	2	29,062	0.01%
2020/09/03	6	26.88	0	0.00	26.85	6	29,103	0.02%
2020/09/02	12	26.89	0	0.00	26.90	12	29,261	0.04%
2020/09/01	5.1	27.05	0	0.00	27.20	5.1	29,059	0.02%
2020/08/31	5	27.20	0	0.00	27.20	5	29,157	0.02%
2020/08/28	0.1	27.30	0	0.00	27.20	0.1	29,474	0.00%
2020/08/27	2	27.20	55	27.22	27.20	-53	29,939	-0.18%
2020/08/26	0	0.00	5.8	27.26	27.35	-5.8	30,396	-0.02%
2020/08/25	30	27.35	10	27.30	27.25	20	30,506	0.07%
2020/08/24	1	27.15	0	0.00	27.05	1	31,756	0.00%
2020/08/21	30	27.30	0	0.00	27.40	30	32,195	0.09%
2020/08/20	12.2	27.10	0	0.00	27.05	12.2	32,276	0.04%
2020/08/19	3	27.75	40	27.65	27.55	-37	32,031	-0.12%
2020/08/18	1	27.30	12	27.14	27.50	-11	31,835	-0.03%
2020/08/17	0	0.00	5	27.00	27.10	-5	32,140	-0.02%
2020/08/14	3	26.85	0	0.00	26.95	3	32,209	0.01%
2020/08/13	0	0.00	105	26.95	27.00	-105	32,374	-0.32%	大賣/鉅額交易
2020/08/12	4	26.85	0	0.00	26.85	4	32,598	0.01%
2020/08/10	1	26.90	0	0.00	26.85	1	32,858	0.00%
2020/08/07	2	26.95	0	0.00	26.90	2	32,913	0.01%
2020/08/06	41	27.00	0	0.00	27.00	41	33,007	0.12%
2020/08/05	3	27.00	5	26.90	26.90	-2	33,092	-0.01%
2020/08/04	0	0.00	20	27.00	27.10	-20	33,189	-0.06%
2020/07/31	0	0.00	10	27.10	27.10	-10	32,897	-0.03%
2020/07/30	16	27.18	40	27.20	27.25	-24	32,868	-0.07%
2020/07/29	1	27.10	106	27.19	27.20	-105	32,705	-0.32%	大賣/鉅額交易
2020/07/28	48	26.49	53	26.90	26.95	-5	32,413	-0.02%
2020/07/27	111	28.95	23	28.95	28.95	88	30,383	0.29%	大買/
2020/07/24	31	28.99	5.3	28.95	28.95	25.7	29,551	0.09%
2020/07/23	46.6	29.10	2	29.05	29.10	44.6	29,042	0.15%
2020/07/22	4	29.23	1	29.15	29.20	3	28,988	0.01%
2020/07/21	2	29.25	0	0.00	29.25	2	28,612	0.01%
2020/07/20	10	29.20	61	29.15	29.25	-51	28,624	-0.18%
2020/07/17	26	29.11	5	29.25	29.15	21	28,770	0.07%
2020/07/15	10	28.90	0	0.00	28.85	10	29,174	0.03%
2020/07/13	0	0.00	19	28.56	28.80	-19	29,705	-0.06%
2020/07/10	2	28.08	15	28.23	28.30	-13	29,897	-0.04%
2020/07/09	1	28.55	16	28.50	28.30	-15	30,300	-0.05%
2020/07/08	0	0.00	10	28.40	28.45	-10	30,544	-0.03%
2020/07/07	3	28.30	2	28.23	28.30	1	30,728	0.00%
2020/07/06	0	0.00	6	28.28	28.40	-6	31,080	-0.02%
2020/07/03	4	28.05	0	0.00	28.10	4	31,273	0.01%
2020/07/02	0	0.00	3	28.05	28.05	-3	31,621	-0.01%
2020/06/30	50	27.82	0	0.00	27.80	50	32,596	0.15%
2020/06/29	15	27.75	4	27.83	27.80	11	32,870	0.03%
2020/06/24	0	0.00	2	28.00	27.95	-2	33,276	-0.01%
2020/06/23	0	0.00	19	27.82	27.95	-19	34,143	-0.06%
2020/06/22	1	27.75	5	27.80	27.80	-4	34,936	-0.01%
2020/06/19	4	27.86	0	0.00	27.80	4	36,670	0.01%
2020/06/18	10	27.90	0	0.00	28.00	10	37,548	0.03%
2020/06/16	1	28.10	7	28.15	28.05	-6	41,134	-0.01%
2020/06/15	1.3	27.61	0	0.00	27.50	1.3	44,287	0.00%
2020/06/12	33	27.74	0	0.00	27.65	33	46,443	0.07%
2020/06/11	53	28.22	13	28.18	28.00	40	48,087	0.08%
2020/06/09	6	28.00	0	0.00	28.20	6	50,493	0.01%
2020/06/08	71	28.05	1	28.10	28.10	70	52,153	0.13%
2020/06/04	75	28.02	0	0.00	28.10	75	52,914	0.14%
2020/06/03	83	28.12	68	28.21	28.20	15	53,442	0.03%
2020/06/02	10	27.53	16	27.38	27.55	-6	53,144	-0.01%
2020/06/01	5	27.05	0	0.00	27.05	5	52,883	0.01%
2020/05/29	7	26.71	0	0.00	26.65	7	52,809	0.01%
2020/05/28	71.2	26.83	0	0.00	26.80	71.2	51,720	0.14%
2020/05/27	11	26.91	5	26.90	26.95	6	51,943	0.01%
2020/05/26	10	27.00	0	0.00	26.90	10	52,311	0.02%
2020/05/25	35	26.72	10	26.80	26.85	25	52,400	0.05%
2020/05/22	2	26.80	15	26.78	26.75	-13	52,542	-0.02%
2020/05/21	61	27.00	0	0.00	27.00	61	52,286	0.12%
2020/05/20	1	26.90	0	0.00	27.00	1	52,172	0.00%
2020/05/19	20	26.95	6	27.00	26.90	14	52,337	0.03%
2020/05/18	24	26.89	1	26.85	26.80	23	52,591	0.04%
2020/05/14	12	26.93	40	26.93	26.90	-28	52,322	-0.05%
2020/05/13	0	0.00	11	27.15	27.15	-11	52,245	-0.02%
2020/05/12	14.2	26.91	0	0.00	26.85	14.2	52,304	0.03%
2020/05/11	75	27.08	10	27.10	27.05	65	52,086	0.12%
2020/05/08	20	26.83	0	0.00	26.85	20	51,777	0.04%
2020/05/07	26	26.96	0	0.00	26.80	26	51,779	0.05%
2020/05/06	2.2	26.81	0	0.00	26.85	2.2	51,838	0.00%
2020/05/05	1	26.80	0	0.00	26.85	1	51,890	0.00%
2020/05/04	0	0.00	2	26.75	26.80	-2	52,065	0.00%
2020/04/30	15	27.15	70	27.30	27.30	-55	51,954	-0.11%
2020/04/29	40	26.75	0	26.80	26.75	40	51,951	0.08%
2020/04/28	1	26.35	2.5	26.37	26.40	-1.5	52,197	0.00%
2020/04/27	44	26.13	2	26.00	26.20	42	53,523	0.08%
2020/04/23	11	25.40	0	0.00	25.50	11	53,577	0.02%
2020/04/22	6	25.40	4	25.10	25.35	2	53,322	0.00%
2020/04/21	51	25.77	0	0.00	25.60	51	53,060	0.10%
2020/04/20	38	26.15	2	26.10	26.20	36	52,741	0.07%
2020/04/17	2	26.50	2	26.60	26.30	0	52,728	0.00%
2020/04/16	0	0.00	1	26.40	26.40	-1	52,423	0.00%
2020/04/15	1	26.50	25	26.59	26.65	-24	52,003	-0.05%
2020/04/14	1	25.45	6	25.94	26.05	-5	51,453	-0.01%
2020/04/13	50	25.45	4	25.64	25.50	46	50,789	0.09%
2020/04/10	50	25.85	6	25.84	25.85	44	50,395	0.09%
2020/04/09	3.2	25.42	0	0.00	25.50	3.2	50,027	0.01%
2020/04/07	0	0.00	24	24.49	24.60	-24	48,829	-0.05%
2020/04/06	4	24.09	0	0.00	24.25	4	48,303	0.01%
2020/04/01	13	24.37	0	0.00	24.25	13	47,488	0.03%
2020/03/31	6	24.36	10	24.63	24.25	-4	47,045	-0.01%
2020/03/30	16	24.23	19	23.78	24.10	-3	46,440	-0.01%
2020/03/27	7	24.57	2	24.55	24.20	5	45,793	0.01%
2020/03/26	29	24.02	11	24.19	24.10	18	44,854	0.04%
2020/03/25	18	24.21	42	24.20	24.20	-24	44,137	-0.05%
2020/03/24	2	22.85	16	22.69	22.55	-14	42,342	-0.03%
2020/03/23	18.3	20.97	13	21.35	21.20	5.3	41,251	0.01%
2020/03/20	27.3	21.51	40	21.71	22.00	-12.7	40,385	-0.03%
2020/03/19	95	20.11	26	20.02	20.00	69	37,521	0.18%
2020/03/18	21	22.63	2	22.73	22.20	19	34,172	0.06%
2020/03/17	144	24.04	18	23.97	23.55	126	31,722	0.40%	大買/鉅額交易
2020/03/16	39	25.53	15	25.85	25.20	24	29,142	0.08%
2020/03/13	20	25.36	3	25.73	26.50	17	27,814	0.06%
2020/03/12	38	27.04	12	27.69	27.05	26	25,814	0.10%
2020/03/11	9	27.97	0	0.00	27.80	9	23,779	0.04%
2020/03/10	11	27.97	2	27.45	28.00	9	23,290	0.04%
2020/03/09	10	28.34	42	28.47	28.15	-32	22,550	-0.14%
2020/03/06	7	29.15	11	29.12	29.10	-4	21,517	-0.02%
2020/03/05	1	29.15	0	0.00	29.50	1	21,338	0.00%
2020/03/04	0	0.00	1.5	28.88	29.00	-1.5	21,176	-0.01%
2020/03/03	1	28.95	2	28.95	28.80	-1	20,984	0.00%
2020/03/02	5	28.67	2	28.75	28.65	3	20,932	0.01%
2020/02/27	5	29.06	4	29.20	29.05	1	20,703	0.00%
2020/02/26	5	29.30	0	0.00	29.30	5	20,238	0.02%
2020/02/25	2	29.30	1	29.40	29.55	1	19,898	0.01%
2020/02/24	2	29.60	6	29.56	29.50	-4	19,823	-0.02%
2020/02/21	1	29.85	0	0.00	29.85	1	19,619	0.01%
2020/02/20	11	30.10	1	30.10	30.00	10	19,522	0.05%
2020/02/19	4	29.85	5	29.80	29.85	-1	19,144	-0.01%
2020/02/18	3	29.03	0	0.00	29.10	3	18,671	0.02%
2020/02/17	2	28.85	0	0.00	29.00	2	18,647	0.01%
2020/02/14	6	28.91	1	29.00	28.90	5	18,642	0.03%
2020/02/13	2	29.10	3	29.00	29.00	-1	18,620	-0.01%
2020/02/10	3	28.40	0	0.00	28.70	3	18,861	0.02%
2020/02/07	10	28.77	13	28.80	28.70	-3	18,737	-0.02%
2020/02/06	12	29.05	0	0.00	29.10	12	18,665	0.06%
2020/02/05	5	28.65	14.3	28.61	28.85	-9.3	18,499	-0.05%
2020/02/03	7	27.54	0	0.00	28.05	7	18,545	0.04%
2020/01/31	3	28.20	0	0.00	28.10	3	18,420	0.02%
2020/01/30	23	28.34	20.1	28.18	28.10	2.9	17,785	0.02%
2020/01/20	0	0.00	5	29.15	29.30	-5	16,237	-0.03%
2020/01/17	0	0.00	1	29.00	29.00	-1	15,991	-0.01%
2020/01/15	2	28.65	0	0.00	28.60	2	15,794	0.01%
2020/01/13	7	28.50	0	0.00	28.55	7	15,440	0.05%
2020/01/10	0	0.00	12.9	28.10	28.10	-12.9	15,239	-0.08%
2020/01/09	10	27.95	0	0.00	27.90	10	15,069	0.07%
2020/01/08	2	27.80	0	0.00	27.70	2	15,230	0.01%
2020/01/07	3	27.70	30	27.70	27.80	-27	15,216	-0.18%
2020/01/02	1	27.90	0	0.00	27.95	1	15,482	0.01%
2019/12/31	0	0.00	18	27.95	27.90	-18	15,445	-0.12%
2019/12/26	0	0.00	0.3	27.90	27.85	-0.3	15,592	0.00%
2019/12/25	0	0.00	0.1	27.95	27.90	-0.1	15,758	0.00%
2019/12/24	2	27.90	0	0.00	27.90	2	15,911	0.01%
2019/12/23	0	0.00	123	27.90	27.90	-123	15,950	-0.77%	大賣/鉅額交易
2019/12/20	0.1	27.80	0	0.00	27.75	0.1	15,979	0.00%
2019/12/19	4	27.70	0	0.00	27.75	4	15,914	0.03%
2019/12/18	0	0.00	2.1	27.80	27.85	-2.1	15,907	-0.01%
2019/12/17	4	27.64	6	27.63	27.75	-2	16,078	-0.01%
2019/12/16	5	27.65	0.9	27.70	27.60	4.1	16,049	0.03%
2019/12/12	0.7	27.45	0	0.00	27.40	0.7	16,057	0.00%
2019/12/11	1	27.30	0	0.00	27.30	1	16,098	0.01%
2019/12/10	0	0.00	0.9	27.35	27.30	-0.9	16,264	-0.01%
2019/12/09	3	27.20	0	0.00	27.25	3	16,537	0.02%
2019/12/05	0	0.00	5	27.40	27.15	-5	17,289	-0.03%
2019/12/02	0	0.00	1	27.25	27.25	-1	17,201	-0.01%
2019/11/28	5	27.20	0	0.00	27.15	5	17,242	0.03%
2019/11/27	0	0.00	0.8	27.35	27.30	-0.8	17,356	0.00%
2019/11/26	1	27.25	0	0.00	27.20	1	17,278	0.01%
2019/11/25	1.3	27.18	0	0.00	27.15	1.3	16,797	0.01%
2019/11/22	4	27.25	0	0.00	27.30	4	16,888	0.02%
2019/11/21	1	27.20	0	0.00	27.35	1	16,943	0.01%
2019/11/20	0	0.00	5	27.53	27.55	-5	16,831	-0.03%
2019/11/19	0	0.00	3	27.53	27.65	-3	16,890	-0.02%
2019/11/18	2	27.40	1	27.35	27.50	1	16,975	0.01%
2019/11/15	3	27.30	2	27.30	27.25	1	17,072	0.01%
2019/11/14	0	0.00	0.5	27.15	27.05	-0.5	17,235	0.00%
2019/11/13	0	0.00	2	27.20	27.15	-2	17,353	-0.01%
2019/11/12	1	27.30	0	0.00	27.25	1	17,339	0.01%
2019/11/11	17	27.29	1	27.35	27.30	16	17,327	0.09%
2019/11/08	14	27.78	12	27.64	27.60	2	17,195	0.01%
2019/11/05	15	27.85	15	27.85	27.90	0	17,289	0.00%
2019/11/04	12	27.60	12	27.75	27.75	0	17,563	0.00%
2019/11/01	2	27.43	0	0.00	27.50	2	17,925	0.01%
2019/10/31	22.5	27.60	34.5	27.75	27.55	-12	18,214	-0.07%
2019/10/30	15	26.95	17	27.31	27.40	-2	18,214	-0.01%
2019/10/29	0	0.00	0.7	26.90	26.90	-0.7	18,010	0.00%
2019/10/28	0.1	26.80	1	26.80	26.80	-0.9	18,203	0.00%
2019/10/24	0.6	26.70	0	0.00	26.70	0.6	19,125	0.00%
2019/10/22	0	0.00	1	26.55	26.55	-1	21,359	0.00%
2019/10/21	3	26.33	0	0.00	26.30	3	21,715	0.01%
2019/10/18	6	26.35	0	0.00	26.40	6	22,047	0.03%
2019/10/17	3	26.38	0	0.00	26.35	3	22,112	0.01%
2019/10/14	0	0.00	1	26.30	26.30	-1	22,065	0.00%
2019/10/09	1	26.30	4	26.30	26.25	-3	22,129	-0.01%
2019/10/08	1	26.50	0	0.00	26.30	1	22,168	0.00%
2019/10/07	0.2	26.35	0	0.00	26.25	0.2	22,494	0.00%
2019/10/04	2	26.15	0	0.00	26.15	2	22,638	0.01%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/09/25	0	0.00	30	26.60	26.55	-30	22,583	-0.13%
2019/09/24	4	26.53	60	26.75	26.75	-56	22,930	-0.24%
2019/09/23	3	26.67	0	0.00	26.60	3	23,043	0.01%
2019/09/20	0	0.00	1	26.60	26.80	-1	23,223	0.00%
2019/09/16	0.4	26.45	1	26.40	26.35	-0.6	23,115	0.00%
2019/09/11	1	26.50	4	26.41	26.55	-3	23,404	-0.01%
2019/09/10	1	26.45	1	26.45	26.50	0	23,314	0.00%
2019/09/05	11	25.32	0	0.00	25.35	11	23,710	0.05%
2019/09/03	0.3	25.60	20	25.70	25.50	-19.7	26,001	-0.08%
2019/08/30	1	25.25	0	0.00	25.25	1	26,219	0.00%
2019/08/29	0.7	25.05	0	0.00	24.95	0.7	26,212	0.00%
2019/08/28	10	24.95	0	0.00	24.95	10	26,278	0.04%
2019/08/27	3	24.93	0.9	25.00	24.90	2.1	26,610	0.01%
2019/08/26	4	24.80	0	0.00	24.75	4	26,731	0.01%
2019/08/21	6	25.15	0	0.00	25.00	6	27,472	0.02%
2019/08/20	1	25.35	0	0.00	25.25	1	27,503	0.00%
2019/08/19	2	25.50	0	0.00	25.40	2	27,585	0.01%
2019/08/16	1	25.20	0	0.00	25.10	1	27,509	0.00%
2019/08/13	0	0.00	4	25.00	24.95	-4	28,151	-0.01%
2019/08/12	15	25.24	0	0.00	25.15	15	28,133	0.05%
2019/08/08	0	0.00	0.7	25.45	25.25	-0.7	28,093	0.00%
2019/08/07	30	24.95	1	24.90	24.95	29	28,051	0.10%
2019/08/06	2	24.60	0	0.00	25.00	2	28,144	0.01%
2019/08/05	51	24.95	0	0.00	25.00	51	27,843	0.18%
2019/08/01	0	0.00	0.1	25.80	25.60	-0.1	27,284	0.00%
2019/07/29	4	25.81	35	25.85	25.85	-31	26,960	-0.11%
2019/07/26	1	26.25	2	26.10	26.15	-1	26,721	0.00%
2019/07/25	6	26.48	60	26.24	26.30	-54	26,367	-0.20%
2019/07/24	5	28.13	60	28.21	28.10	-55	24,865	-0.22%
2019/07/23	8	28.04	2	28.05	28.10	6	24,492	0.02%
2019/07/22	18	27.77	17	27.90	27.95	1	24,260	0.00%
2019/07/19	66	27.38	2	27.45	27.50	64	23,851	0.27%
2019/07/17	105	27.30	0	0.00	27.15	105	23,844	0.44%	大買/鉅額交易
2019/07/16	72	27.35	0	0.00	27.35	72	23,729	0.30%
2019/07/15	2	27.35	4	27.30	27.50	-2	23,605	-0.01%
2019/07/12	21	27.30	28	27.29	27.35	-7	23,437	-0.03%
2019/07/11	0	0.00	3	27.00	27.20	-3	23,233	-0.01%
2019/07/10	5	26.45	0	0.00	26.50	5	22,762	0.02%
2019/07/09	1	26.35	0	0.00	26.20	1	22,823	0.00%
2019/07/08	20	26.30	0	0.00	26.35	20	23,065	0.09%
2019/07/05	1	26.45	2	26.40	26.45	-1	23,175	0.00%
2019/07/03	4	25.88	0	0.00	26.10	4	23,491	0.02%
2019/07/02	1	25.80	3	25.90	25.90	-2	23,672	-0.01%
2019/07/01	6	26.00	0	0.00	26.00	6	23,789	0.03%
2019/06/27	33	26.34	3	26.40	26.35	30	23,380	0.13%
2019/06/19	1	26.10	0	0.00	26.35	1	23,701	0.00%
2019/06/18	1	25.90	1	26.00	25.95	0	23,540	0.00%
2019/06/17	11	25.95	5	25.90	25.90	6	23,709	0.03%
2019/06/13	1	25.55	0	0.00	25.55	1	24,075	0.00%
2019/06/12	3.1	25.80	5	25.80	25.80	-1.9	23,782	-0.01%
2019/06/11	7	26.50	4	26.55	26.55	3	22,365	0.01%
2019/06/10	4	27.33	9	27.28	27.30	-5	21,359	-0.02%
2019/06/05	1	27.35	1	27.35	27.25	0	21,017	0.00%
2019/06/03	1	27.00	4	27.08	27.20	-3	21,008	-0.01%
2019/05/31	20	27.30	8	27.38	27.40	12	20,625	0.06%
2019/05/30	4	27.10	0.6	27.20	27.20	3.4	20,292	0.02%
2019/05/27	0	0.00	1	26.25	26.35	-1	19,647	-0.01%
2019/05/24	2	25.98	10	26.10	26.10	-8	19,623	-0.04%
2019/05/21	0	0.00	4	26.34	26.20	-4	19,193	-0.02%
2019/05/20	0	0.00	1	25.40	25.50	-1	18,601	-0.01%
2019/05/17	8	25.24	0.1	25.20	25.15	7.9	18,585	0.04%
2019/05/14	2	25.10	3	25.07	25.00	-1	18,916	-0.01%
2019/05/13	0	0.00	4	25.18	25.20	-4	18,807	-0.02%
2019/05/10	7	25.09	7	25.14	25.00	0	18,849	0.00%
2019/05/09	3	25.07	1	25.05	25.00	2	18,933	0.01%
2019/05/08	0	0.00	1	25.15	25.10	-1	18,851	-0.01%
2019/05/07	0	0.00	10	25.10	25.15	-10	18,793	-0.05%
2019/05/06	166	24.87	22	24.95	25.00	144	18,814	0.77%	大買/鉅額交易
2019/05/03	2	25.30	0	0.00	25.30	2	18,468	0.01%
2019/04/30	195	25.35	0	0.00	25.35	195	18,221	1.07%	大買/鉅額交易
2019/04/29	93	25.30	2.1	25.45	25.40	90.9	18,211	0.50%
2019/04/26	5	24.68	15	24.62	24.75	-10	17,998	-0.06%
2019/04/25	115	24.25	0	0.00	24.25	115	17,956	0.64%	大買/鉅額交易
2019/04/24	158	24.34	0	0.00	24.25	158	17,982	0.88%	大買/鉅額交易
2019/04/22	6	24.18	6.3	24.15	24.20	-0.3	17,908	0.00%
2019/04/19	2	24.05	0	0.00	24.10	2	18,069	0.01%
2019/04/17	2	24.00	12	23.99	23.95	-10	18,505	-0.05%
2019/04/15	1	23.70	0	0.00	24.00	1	18,807	0.01%
2019/04/12	4	23.80	0	0.00	23.85	4	18,693	0.02%
2019/04/10	1	24.00	0.3	24.00	24.00	0.7	18,284	0.00%
2019/04/08	0	0.00	2.1	23.95	23.95	-2.1	18,029	-0.01%
2019/04/03	0	0.00	1	23.95	24.00	-1	17,704	-0.01%
2019/04/02	0	0.00	2	23.95	24.00	-2	17,400	-0.01%
2019/03/28	1	23.40	10	23.45	23.60	-9	16,965	-0.05%
2019/03/26	3	23.50	0	0.00	23.55	3	16,543	0.02%
2019/03/22	4	23.59	0	0.00	23.60	4	16,503	0.02%
2019/03/20	3	23.23	0	0.00	23.30	3	16,136	0.02%
2019/03/19	10.8	23.25	3	23.25	23.30	7.8	15,773	0.05%
2019/03/18	1	23.05	3	23.10	23.10	-2	15,502	-0.01%
2019/03/14	3	22.43	0	0.00	22.35	3	14,889	0.02%
2019/03/11	0	0.00	0.6	22.25	22.10	-0.6	15,236	0.00%
2019/03/08	4	22.10	0	0.00	22.10	4	15,446	0.03%
2019/03/06	0.3	22.25	0	0.00	22.20	0.3	15,520	0.00%
2019/02/25	2	21.95	0	0.00	22.00	2	15,615	0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0	0.00	52	21.68	21.70	-52	15,793	-0.33%
2019/02/15	1	21.55	20	21.70	21.55	-19	15,757	-0.12%
2019/02/12	0	0.00	4	21.64	21.60	-4	15,307	-0.03%
2019/01/29	3	21.15	0	0.00	21.25	3	15,262	0.02%
2019/01/18	0	0.00	2	21.00	21.20	-2	16,342	-0.01%
2019/01/15	0	0.00	8	21.06	21.10	-8	17,393	-0.05%
2019/01/11	5	21.00	0	0.00	21.00	5	17,687	0.03%
2019/01/09	0	0.00	3	20.70	20.70	-3	17,810	-0.02%
2019/01/07	0	0.00	10	20.30	20.30	-10	18,123	-0.06%
2018/12/28	41	20.15	0	0.00	20.10	41	19,901	0.21%
2018/12/27	0	0.00	1	20.25	20.25	-1	19,989	-0.01%
2018/12/26	0	0.00	1	20.10	20.00	-1	20,202	0.00%
2018/12/25	7	20.05	1	20.05	20.05	6	20,285	0.03%
2018/12/22	0	0.00	0.6	20.10	20.05	-0.6	20,407	0.00%
2018/12/21	1	20.00	2	20.10	20.00	-1	20,553	0.00%
2018/12/19	0	0.00	1	20.20	20.20	-1	20,630	0.00%
2018/12/18	4	20.09	4	20.05	20.05	0	20,689	0.00%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	0	0.00	10	20.60	20.50	-10	20,668	-0.05%
2018/12/13	10	20.55	1	20.60	20.60	9	20,707	0.04%
2018/12/12	3	20.35	1	20.45	20.45	2	20,676	0.01%
2018/12/11	11	20.25	0	0.00	20.20	11	20,699	0.05%
2018/12/10	1	20.20	0	0.00	20.20	1	20,823	0.00%
2018/12/07	3	20.38	0	0.00	20.35	3	20,881	0.01%
2018/12/06	2	20.48	0	0.00	20.45	2	20,842	0.01%
2018/12/05	2	20.65	0.3	20.80	20.65	1.7	20,622	0.01%
2018/12/04	0	0.00	1	20.90	20.90	-1	20,671	0.00%
2018/12/03	0	0.00	1	21.00	21.00	-1	21,048	0.00%
2018/11/30	1	20.80	0	0.00	20.80	1	21,058	0.00%
2018/11/29	2	20.68	0	0.00	20.65	2	20,923	0.01%
2018/11/28	1	20.75	0	0.00	20.75	1	20,813	0.00%
2018/11/27	3	20.68	0	0.00	20.70	3	20,751	0.01%
2018/11/26	7	20.86	0	0.00	20.75	7	20,769	0.03%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	17	20.89	0	0.00	20.85	17	20,940	0.08%
2018/11/21	2	20.90	0	0.00	20.95	2	20,971	0.01%
2018/11/20	2	21.00	0	0.00	21.00	2	20,952	0.01%
2018/11/19	1	21.15	0	0.00	21.15	1	20,867	0.00%
2018/11/08	1	21.25	0	0.00	21.35	1	21,427	0.00%
2018/11/06	2	20.80	0	0.00	20.95	2	21,331	0.01%
2018/11/02	0	0.00	7	20.80	20.95	-7	21,327	-0.03%
2018/11/01	11	20.32	0	0.00	20.35	11	21,475	0.05%
2018/10/31	2	20.25	0	0.00	20.50	2	21,654	0.01%
2018/10/29	0	0.00	2.1	19.66	19.60	-2.1	21,457	-0.01%
2018/10/26	1	19.90	0	0.00	19.85	1	21,237	0.00%
2018/10/25	12	19.87	0	0.00	19.95	12	20,989	0.06%
2018/10/23	1	20.75	0	0.00	20.55	1	20,596	0.00%
2018/10/22	1	20.95	0	0.00	20.90	1	20,634	0.00%
2018/10/19	0	0.00	1	21.15	21.20	-1	21,371	0.00%
2018/10/17	10	21.35	0	0.00	21.30	10	22,288	0.04%
2018/10/16	1	21.45	4.7	21.23	21.25	-3.7	22,707	-0.02%
2018/10/15	0	0.00	37	21.40	21.50	-37	22,810	-0.16%
2018/10/12	6	21.47	3	21.22	21.75	3	22,725	0.01%
2018/10/11	55	21.83	20	21.69	21.60	35	22,514	0.16%
2018/10/09	0	0.00	2	22.25	22.35	-2	21,684	-0.01%
2018/10/05	1.4	22.08	0	0.00	22.05	1.4	21,648	0.01%
2018/10/04	4	22.26	0	0.00	22.20	4	21,719	0.02%
2018/10/03	0	0.00	2.1	22.50	22.30	-2.1	21,664	-0.01%
2018/10/01	0	0.00	0.3	22.60	22.60	-0.3	21,737	0.00%
2018/09/28	1	22.45	22.1	22.46	22.55	-21.1	21,924	-0.10%
2018/09/19	1	22.25	0	0.00	22.30	1	21,922	0.00%
2018/09/13	0	0.00	1	22.35	22.40	-1	23,321	0.00%
2018/09/12	5	22.15	0	0.00	22.25	5	23,916	0.02%
2018/09/10	5	22.15	0	0.00	22.30	5	24,379	0.02%
2018/09/07	0	0.00	3	22.40	22.30	-3	24,644	-0.01%
2018/09/05	5	22.25	1.2	22.35	22.25	3.8	24,306	0.02%
2018/09/04	0	0.00	1	22.45	22.45	-1	24,389	0.00%
2018/09/03	1	22.55	0	0.00	22.45	1	24,495	0.00%
2018/08/30	1	22.40	0	0.00	22.45	1	24,596	0.00%
2018/08/29	0	0.00	2	22.50	22.60	-2	24,861	-0.01%
2018/08/28	5.8	22.28	0.1	22.45	22.45	5.8	24,888	0.02%
2018/08/23	0	0.00	4	22.34	22.35	-4	26,130	-0.02%
2018/08/20	100	21.80	0	0.00	21.80	100	26,210	0.38%
2018/08/17	10	21.80	0	0.00	21.75	10	26,200	0.04%
2018/08/16	0	0.00	2	21.40	21.80	-2	26,087	-0.01%
2018/08/14	0	0.00	2	21.70	21.70	-2	26,005	-0.01%
2018/08/13	0	0.00	110	21.51	21.60	-110	26,031	-0.42%	大賣/鉅額交易
2018/08/10	15	21.70	1	21.70	21.80	14	25,809	0.05%
2018/08/09	0.9	21.90	0	0.00	21.70	0.9	25,901	0.00%
2018/08/07	10	21.95	2	21.90	21.65	8	25,626	0.03%
2018/08/06	0	0.00	378	21.45	21.65	-378	25,757	-1.47%	大賣/鉅額交易
2018/08/03	0	0.00	108	21.30	21.30	-108	25,721	-0.42%	大賣/鉅額交易
2018/08/02	1	21.25	212	21.33	21.25	-211	25,593	-0.82%	大賣/鉅額交易
2018/07/31	0	0.00	100	21.20	21.35	-100	25,618	-0.39%
2018/07/30	0	0.00	348	20.96	21.00	-348	25,488	-1.37%	大賣/鉅額交易
2018/07/27	0	0.00	325	20.99	20.95	-325	25,593	-1.27%	大賣/鉅額交易
2018/07/26	9	20.98	3	21.00	21.10	6	25,359	0.02%
2018/07/25	6	22.43	1.2	22.42	22.45	4.8	24,594	0.02%
2018/07/24	10	22.35	0	0.00	22.35	10	24,225	0.04%
2018/07/20	12	21.89	0	0.00	21.90	12	23,817	0.05%
2018/07/18	58	21.75	0	0.00	21.70	58	23,302	0.25%
2018/07/17	58	21.75	0	0.00	21.70	58	23,322	0.25%
2018/07/16	25	21.75	0	0.00	21.70	25	23,204	0.11%
2018/07/13	32	21.75	1	21.75	21.80	31	23,181	0.13%
2018/07/12	38.1	21.65	0	0.00	21.65	38.1	22,993	0.17%
2018/07/10	115	21.15	0	0.00	21.15	115	22,723	0.51%	大買/鉅額交易
2018/07/09	10	21.10	5	21.05	21.05	5	22,706	0.02%
2018/07/05	120	21.00	0	0.00	20.90	120	22,934	0.52%	大買/鉅額交易
2018/07/04	5	21.00	5	21.00	20.90	0	23,080	0.00%
2018/07/02	0	0.00	1	21.20	21.05	-1	23,287	0.00%
2018/06/27	1	21.05	0	0.00	21.00	1	22,898	0.00%
2018/06/21	2	21.00	0	0.00	21.05	2	21,835	0.01%
2018/06/15	1	21.40	0	0.00	21.50	1	20,993	0.00%
2018/06/14	4	21.46	0	0.00	21.40	4	20,688	0.02%
2018/06/13	0	0.00	2	21.85	21.75	-2	20,651	-0.01%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/08	0	0.00	5	21.80	21.85	-5	20,647	-0.02%
2018/06/07	0	0.00	0	21.90	21.90	0	20,550	0.00%
2018/06/05	0	0.00	12	21.49	21.50	-12	20,094	-0.06%
2018/06/04	2	21.10	1	21.25	21.25	1	19,888	0.01%
2018/06/01	5	20.90	0	0.00	21.10	5	19,806	0.03%
2018/05/30	1	21.00	10	21.00	21.00	-9	18,518	-0.05%
2018/05/28	1	21.15	1	21.20	21.25	0	18,174	0.00%
2018/05/25	2	21.15	1.9	21.20	21.15	0.1	18,447	0.00%
2018/05/24	1	21.15	8	21.15	21.20	-7	18,530	-0.04%
2018/05/22	2	21.20	0	0.00	21.25	2	18,789	0.01%
2018/05/21	0	0.00	1	21.20	21.25	-1	19,174	-0.01%
2018/05/18	0	0.00	1	21.15	21.15	-1	19,484	-0.01%
2018/05/17	10	21.25	1	21.25	21.15	9	19,752	0.05%
2018/05/15	2	21.15	2.1	21.20	21.15	-0.1	20,236	0.00%
2018/05/10	1	20.70	0	0.00	20.80	1	20,762	0.00%
2018/05/08	2	20.68	0	0.00	20.70	2	20,609	0.01%
2018/05/07	5	20.70	0	0.00	20.70	5	20,482	0.02%
2018/05/03	1	20.60	0	0.00	20.55	1	19,964	0.01%
2018/05/02	3	20.92	0	0.00	20.85	3	19,853	0.02%
2018/04/27	0	0.00	6	20.60	20.60	-6	19,442	-0.03%
2018/04/26	0	0.00	2	20.33	20.55	-2	19,337	-0.01%
2018/04/23	5	20.20	0	0.00	20.15	5	18,664	0.03%
2018/04/20	0	0.00	5.1	20.35	20.35	-5.1	18,459	-0.03%
2018/04/19	1	20.10	0	0.00	20.20	1	18,391	0.01%
2018/04/13	6	20.08	0	0.00	20.05	6	18,429	0.03%
2018/04/12	1	20.00	0	0.00	20.10	1	18,673	0.01%
2018/04/11	0	0.00	12	19.95	20.00	-12	18,618	-0.06%
2018/04/10	0	0.00	1	19.65	19.80	-1	18,443	-0.01%
2018/04/09	2	19.45	0	0.00	19.60	2	18,617	0.01%
2018/04/02	2	19.50	0	0.00	19.50	2	18,244	0.01%
2018/03/31	4	19.55	0	0.00	19.55	4	18,130	0.02%
2018/03/30	2	19.50	0	0.00	19.50	2	18,148	0.01%
2018/03/29	6	19.45	0	0.00	19.60	6	18,061	0.03%
2018/03/28	2	19.45	1	19.45	19.50	1	17,940	0.01%
2018/03/27	2	19.45	1	19.45	19.45	1	17,863	0.01%
2018/03/26	3	19.35	0	0.00	19.35	3	17,556	0.02%
2018/03/23	5	19.41	0	0.00	19.40	5	17,404	0.03%
2018/03/22	3	19.62	0	0.00	19.60	3	17,160	0.02%
2018/03/21	0	0.00	50	19.60	19.60	-50	17,019	-0.29%
2018/03/16	14	19.32	0	0.00	19.30	14	16,798	0.08%
2018/03/15	2	19.40	0	0.00	19.35	2	16,415	0.01%
2018/03/13	0	0.00	3	19.50	19.55	-3	16,419	-0.02%
2018/03/06	0	0.00	1	19.30	19.35	-1	17,009	-0.01%
2018/02/27	0	0.00	1	19.50	19.35	-1	16,915	-0.01%
2018/02/23	0	0.00	1	19.40	19.30	-1	16,730	-0.01%
2018/02/22	1	19.25	0	0.00	19.30	1	17,184	0.01%
2018/02/21	1	19.30	1	19.30	19.30	0	17,463	0.00%
2018/02/12	0	0.00	10	18.85	18.80	-10	17,075	-0.06%
2018/02/07	1	18.85	0	0.00	18.65	1	16,492	0.01%
2018/02/06	6	18.51	0	0.00	18.50	6	16,036	0.04%
2018/02/05	2	19.10	0	0.00	19.10	2	14,890	0.01%
2018/02/01	2	19.35	0	0.00	19.30	2	14,743	0.01%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	2	19.40	0	0.00	19.50	2	14,466	0.01%
2018/01/23	0	0.00	10	19.50	19.55	-10	14,207	-0.07%
2018/01/22	5	19.55	0	0.00	19.60	5	14,192	0.04%
2018/01/18	9	19.50	0	0.00	19.55	9	14,103	0.06%
2018/01/17	11	19.40	0	0.00	19.50	11	14,104	0.08%
2018/01/16	0.9	19.45	0	0.00	19.45	0.9	13,944	0.01%
2018/01/15	10	19.48	0	0.00	19.50	10	13,804	0.07%
2018/01/12	0	0.00	37	19.50	19.50	-37	13,625	-0.27%
2018/01/11	1	19.55	0	0.00	19.55	1	13,433	0.01%
2018/01/09	1	19.50	0	0.00	19.60	1	13,486	0.01%
2018/01/05	10	19.30	27	19.28	19.35	-17	13,108	-0.13%
2018/01/04	3	19.22	0	0.00	19.30	3	13,178	0.02%
2018/01/03	0	0.00	150.4	19.23	19.35	-150.4	13,256	-1.13%	大賣/鉅額交易