玉山金 (2884)-群益金鼎-丹鳳券商分點個股進出

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
28.40
漲跌
▼0.25
漲幅
-0.87%
成交量
20,645張
產業
上市金融類股
3168人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/28	0.2	28.45	0	0.00	28.40	0.2	29,067	0.00%
2024/05/27	38.2	28.42	1	28.35	28.65	37.2	29,542	0.13%
2024/05/24	2.2	28.30	2	28.20	28.30	0.2	29,801	0.00%
2024/05/23	5	28.64	0	0.00	28.65	5	29,765	0.02%
2024/05/22	6	28.94	1	28.65	28.50	5	28,969	0.02%
2024/05/21	6	28.55	0.8	28.90	28.85	5.2	28,352	0.02%
2024/05/20	29	29.04	5.5	29.29	29.40	23.5	27,499	0.09%
2024/05/17	1.1	28.96	24	28.79	29.00	-23	26,294	-0.09%
2024/05/16	1	28.15	27	28.21	28.30	-26	25,180	-0.10%
2024/05/15	0.1	28.20	1.5	28.20	28.00	-1.4	24,945	-0.01%
2024/05/14	10	28.00	0	0.00	27.90	10	25,005	0.04%
2024/05/13	1	28.30	0	0.00	28.30	1	25,333	0.00%
2024/05/10	1	28.30	6	28.41	28.50	-5	25,250	-0.02%
2024/05/09	0.4	28.00	0	0.00	27.90	0.4	25,063	0.00%
2024/05/08	2.1	28.15	0	0.00	28.25	2.1	24,971	0.01%
2024/05/07	1	28.10	25	28.13	28.20	-24	24,922	-0.10%
2024/05/06	4	28.04	8	28.02	28.10	-4	24,685	-0.02%
2024/05/03	1	27.55	6	27.62	27.60	-5	24,200	-0.02%
2024/05/02	1	27.65	0	0.00	27.45	1	24,077	0.00%
2024/04/30	0.4	27.60	5.7	27.61	27.40	-5.3	24,007	-0.02%
2024/04/29	2	27.30	15	27.60	27.65	-13	23,856	-0.05%
2024/04/26	1	27.10	0	0.00	27.10	1	23,407	0.00%
2024/04/25	1	26.95	0	0.00	27.15	1	23,519	0.00%
2024/04/24	0	0.00	6	27.30	27.05	-6	23,463	-0.03%
2024/04/23	0	0.00	30	27.30	27.20	-30	23,582	-0.13%
2024/04/22	0	0.00	48	27.05	27.05	-48	23,508	-0.20%
2024/04/19	8.4	26.48	5	26.65	26.55	3.4	23,286	0.01%
2024/04/18	10.5	26.94	1.2	26.88	27.00	9.3	22,782	0.04%
2024/04/16	9.7	26.49	5.2	26.64	26.30	4.5	22,238	0.02%
2024/04/15	0	27.05	2	27.00	27.05	-2	21,578	-0.01%
2024/04/11	0	0.00	7	27.15	27.25	-7	21,342	-0.03%
2024/04/09	1	27.15	0	0.00	27.30	1	21,201	0.00%
2024/04/08	6	26.97	0	0.00	27.15	6	21,091	0.03%
2024/04/03	31.1	27.10	0	0.00	26.90	31.1	20,964	0.15%
2024/04/02	1	27.20	6	27.24	27.30	-5	20,732	-0.02%
2024/03/28	17.2	27.23	6	27.25	27.15	11.2	20,438	0.05%
2024/03/27	0	0.00	1	27.20	27.20	-1	20,255	0.00%
2024/03/26	0	0.00	53	27.25	27.35	-53	20,157	-0.26%
2024/03/25	1	27.05	0.2	27.10	27.05	0.8	19,831	0.00%
2024/03/22	0	0.00	13.9	27.08	27.10	-13.9	19,769	-0.07%
2024/03/21	6	26.75	6	26.59	26.75	0	19,355	0.00%
2024/03/20	10	26.45	14	26.54	26.50	-4	19,372	-0.02%
2024/03/19	0	0.00	11.5	26.60	26.55	-11.5	19,384	-0.06%
2024/03/18	8	26.51	2	26.48	26.50	6	19,138	0.03%
2024/03/15	0	26.05	3.3	26.03	26.20	-3.2	18,545	-0.02%
2024/03/14	0	0.00	3.2	26.01	26.05	-3.2	17,906	-0.02%
2024/03/13	2	25.55	9.1	25.65	25.70	-7.1	17,429	-0.04%
2024/03/12	0	0.00	27	25.60	25.65	-27	17,248	-0.16%
2024/03/11	0	0.00	16	25.44	25.50	-16	17,255	-0.09%
2024/03/08	1.4	25.30	0.9	25.30	25.30	0.5	17,111	0.00%
2024/03/07	2	25.30	10.2	25.30	25.40	-8.2	16,848	-0.05%
2024/03/06	0.2	25.35	0	0.00	25.40	0.2	16,754	0.00%
2024/03/05	0.5	25.39	1	25.35	25.30	-0.5	17,078	0.00%
2024/03/04	0	0.00	0.7	25.35	25.35	-0.7	17,106	0.00%
2024/03/01	2	25.20	3.1	25.35	25.35	-1.1	17,143	-0.01%
2024/02/29	5	25.30	11	25.25	25.25	-6	17,045	-0.04%
2024/02/27	4	25.05	15.7	25.07	25.10	-11.7	16,349	-0.07%
2024/02/26	7	24.32	0	0.00	24.35	7	15,680	0.04%
2024/02/23	1.1	24.41	0	0.00	24.40	1.1	15,393	0.01%
2024/02/22	11.1	24.60	0	0.00	24.50	11.1	15,548	0.07%
2024/02/21	1	24.75	0	0.00	24.65	1	15,462	0.01%
2024/02/20	5.2	24.80	0	24.85	24.75	5.2	15,474	0.03%
2024/02/19	10	24.80	0	0.00	24.80	10	15,942	0.06%
2024/02/16	1.1	24.61	0	0.00	24.65	1.1	16,164	0.01%
2024/02/15	10	24.65	0	0.00	24.65	10	16,245	0.06%
2024/02/05	6.1	24.53	0	0.00	24.50	6.1	16,018	0.04%
2024/02/02	1	24.80	0.8	24.85	24.85	0.2	15,635	0.00%
2024/02/01	0	0.00	0	24.85	24.90	0	15,583	0.00%
2024/01/30	1	24.80	0	0.00	24.75	1	15,642	0.01%
2024/01/29	0.2	24.88	3.1	24.95	25.00	-2.9	15,754	-0.02%
2024/01/26	0.7	24.90	13	24.95	24.85	-12.3	15,870	-0.08%
2024/01/24	1	24.61	0	0.00	24.65	1	15,832	0.01%
2024/01/23	9.2	24.60	2	24.65	24.65	7.2	15,780	0.05%
2024/01/22	3	24.60	0	0.00	24.55	3	15,738	0.02%
2024/01/19	1.5	24.57	0	0.00	24.70	1.5	15,569	0.01%
2024/01/18	4.3	24.63	7.5	24.68	24.55	-3.2	15,506	-0.02%
2024/01/17	8	24.68	0	0.00	24.60	8	15,396	0.05%
2024/01/16	1.1	25.05	100	24.95	25.00	-98.9	15,148	-0.65%
2024/01/12	22.2	25.30	0	0.00	25.35	22.2	15,170	0.15%
2024/01/11	0.3	25.45	0.4	25.50	25.40	-0.1	15,220	0.00%
2024/01/10	0	0.00	4	25.45	25.40	-4	15,145	-0.03%
2024/01/09	1	25.60	5	25.60	25.50	-4	15,226	-0.03%
2024/01/08	10.2	25.90	10	25.80	25.80	0.2	15,229	0.00%
2024/01/05	0.2	25.68	0	0.00	25.65	0.2	15,177	0.00%
2024/01/04	100	25.65	0	0.00	25.70	100	15,318	0.65%
2024/01/03	2	25.55	5	25.55	25.60	-3	15,632	-0.02%
2024/01/02	0	0.00	3.5	25.75	25.90	-3.5	15,580	-0.02%
2023/12/29	0	0.00	4	25.80	25.80	-4	15,639	-0.03%
2023/12/28	0	0.00	23	25.79	25.80	-23	15,982	-0.14%
2023/12/27	0	0.00	12.2	25.60	25.70	-12.2	15,958	-0.08%
2023/12/26	3	25.47	0	0.00	25.50	3	15,869	0.02%
2023/12/25	21	25.30	0	0.00	25.35	21	15,844	0.13%
2023/12/22	10.3	25.35	0	0.00	25.40	10.3	15,902	0.06%
2023/12/21	12	25.29	1.8	25.33	25.40	10.2	15,928	0.06%
2023/12/19	0.1	25.40	0.6	25.40	25.50	-0.5	15,759	0.00%
2023/12/18	0	0.00	1	25.70	25.65	-1	15,928	-0.01%
2023/12/15	0	0.00	20	25.80	25.70	-20	16,006	-0.13%
2023/12/14	0	0.00	5	25.71	25.75	-5	15,631	-0.03%
2023/12/13	1	25.50	0	0.00	25.45	1	15,320	0.01%
2023/12/12	1	25.50	0	0.00	25.50	1	15,780	0.01%
2023/12/11	4	25.50	0	0.00	25.60	4	15,935	0.03%
2023/12/08	1	25.60	20	25.60	25.60	-19	15,933	-0.12%
2023/12/06	0	0.00	0.1	25.40	25.55	-0.1	16,053	0.00%
2023/12/05	0.2	25.25	0	0.00	25.45	0.2	15,903	0.00%
2023/12/04	11.1	25.20	1	25.20	25.25	10.1	15,964	0.06%
2023/12/01	2.1	25.25	0.1	25.30	25.25	2	16,050	0.01%
2023/11/29	2	25.65	1	25.70	25.55	1	15,390	0.01%
2023/11/28	0.9	25.60	0.7	25.52	25.70	0.2	15,247	0.00%
2023/11/27	1	25.35	1	25.60	25.35	0	15,485	0.00%
2023/11/24	2	25.40	5	25.50	25.50	-3	15,446	-0.02%
2023/11/22	24	25.59	1	25.50	25.50	23	15,421	0.15%
2023/11/21	1	25.70	11	25.61	25.70	-10	15,392	-0.07%
2023/11/20	0.2	25.10	0	0.00	25.20	0.2	15,160	0.00%
2023/11/17	1	25.15	3	25.12	25.15	-2	15,128	-0.01%
2023/11/16	0	0.00	56.8	24.99	25.15	-56.8	15,028	-0.38%
2023/11/15	0	0.00	26.7	24.55	24.60	-26.7	14,492	-0.18%
2023/11/14	2	24.45	2	24.45	24.50	0	14,218	0.00%
2023/11/13	0	0.00	10	24.55	24.50	-10	14,179	-0.07%
2023/11/10	8	24.49	0.2	24.50	24.50	7.8	14,489	0.05%
2023/11/09	0	0.00	20	24.50	24.45	-20	14,577	-0.14%
2023/11/08	16	24.50	5	24.50	24.55	11	14,809	0.07%
2023/11/07	17	24.40	1	24.50	24.50	16	14,679	0.11%
2023/11/06	0	0.00	7	24.56	24.55	-7	14,703	-0.05%
2023/11/02	5	24.15	3	24.25	24.15	2	14,579	0.01%
2023/11/01	0	0.00	10	23.90	23.85	-10	14,552	-0.07%
2023/10/31	0.1	23.92	3	23.90	23.85	-2.9	14,678	-0.02%
2023/10/30	3	23.83	0	0.00	23.85	3	14,894	0.02%
2023/10/27	0	0.00	0.4	23.95	24.00	-0.4	14,857	0.00%
2023/10/26	9	23.86	0	0.00	23.80	9	15,070	0.06%
2023/10/25	3	23.98	0	0.00	23.95	3	15,050	0.02%
2023/10/24	9	23.96	0	0.00	23.95	9	15,626	0.06%
2023/10/23	1	24.00	0	0.00	24.05	1	16,228	0.01%
2023/10/20	3	23.98	0	0.00	24.00	3	16,482	0.02%
2023/10/19	2	24.28	7	24.30	24.20	-5	16,384	-0.03%
2023/10/18	7	24.46	0	0.00	24.50	7	16,613	0.04%
2023/10/17	5	24.70	0	0.00	24.70	5	16,772	0.03%
2023/10/16	0	0.00	13	24.60	24.70	-13	16,846	-0.08%
2023/10/13	0	0.00	1	24.65	24.65	-1	16,874	-0.01%
2023/10/12	0	0.00	7	24.71	24.75	-7	17,048	-0.04%
2023/10/11	0.4	24.45	36	24.46	24.60	-35.6	17,071	-0.21%
2023/10/04	12.7	23.89	5	23.80	23.80	7.7	16,918	0.05%
2023/10/03	0.9	24.10	3	24.10	24.10	-2.1	16,657	-0.01%
2023/10/02	0.1	24.30	0	0.00	24.15	0.1	16,730	0.00%
2023/09/28	10.1	24.17	0	0.00	24.25	10.1	17,234	0.06%
2023/09/27	1	24.15	0	0.00	24.15	1	17,375	0.01%
2023/09/26	8	24.16	0	0.00	24.15	8	17,441	0.05%
2023/09/25	1.1	24.25	1	24.20	24.30	0.1	17,418	0.00%
2023/09/22	0.1	24.20	0	0.00	24.10	0.1	17,676	0.00%
2023/09/21	1.1	24.20	0	0.00	24.05	1.1	17,755	0.01%
2023/09/20	11.1	24.35	0	0.00	24.35	11.1	17,558	0.06%
2023/09/19	1.2	24.50	0	0.00	24.45	1.2	17,476	0.01%
2023/09/18	2	24.40	1	24.35	24.45	1	17,648	0.01%
2023/09/15	9.3	24.46	0	24.55	24.40	9.3	17,710	0.05%
2023/09/14	0	0.00	2.1	24.60	24.80	-2.1	17,220	-0.01%
2023/09/13	2	24.30	0	0.00	24.30	2	17,044	0.01%
2023/09/12	0	24.20	0	0.00	24.25	0	17,281	0.00%
2023/09/11	3.5	24.17	0	0.00	24.15	3.5	17,201	0.02%
2023/09/08	1	24.25	11.2	24.20	24.20	-10.2	17,161	-0.06%
2023/09/07	4.5	24.23	0	0.00	24.20	4.5	17,201	0.03%
2023/09/06	3.1	24.40	0	0.00	24.35	3.1	17,154	0.02%
2023/09/05	1.4	24.54	0.2	24.65	24.50	1.2	17,051	0.01%
2023/09/04	0	0.00	38	24.65	24.60	-38	17,088	-0.22%
2023/08/31	8	24.49	0	0.00	24.45	8	17,334	0.05%
2023/08/30	2.7	24.83	3.2	24.75	24.80	-0.4	17,105	0.00%
2023/08/29	12	24.55	0	0.00	24.60	12	17,267	0.07%
2023/08/28	0	0.00	20.4	24.60	24.50	-20.4	17,312	-0.12%
2023/08/25	5	24.40	0	0.00	24.35	5	17,853	0.03%
2023/08/24	6	24.45	0	0.00	24.40	6	17,935	0.03%
2023/08/23	7.1	24.56	0	0.00	24.55	7.1	17,763	0.04%
2023/08/22	2	24.65	0.2	24.80	24.65	1.8	17,798	0.01%
2023/08/21	1	24.85	0	0.00	24.85	1	17,833	0.01%
2023/08/18	0.1	24.75	0	0.00	24.60	0.1	17,896	0.00%
2023/08/17	1.9	24.55	0	0.00	24.50	1.9	17,943	0.01%
2023/08/16	6.5	24.57	8	24.62	24.55	-1.5	17,968	-0.01%
2023/08/15	3	25.17	0	0.00	25.00	3	18,074	0.02%
2023/08/14	7	25.45	0	0.00	25.35	7	18,157	0.04%
2023/08/11	3.3	25.73	0	0.00	25.70	3.3	18,303	0.02%
2023/08/10	0	0.00	4	25.80	25.85	-4	18,654	-0.02%
2023/08/09	2	25.73	2	25.70	25.90	0	18,587	0.00%
2023/08/08	4.4	25.58	0	0.00	25.60	4.4	18,629	0.02%
2023/08/07	0	0.00	1	25.70	25.75	-1	18,521	-0.01%
2023/08/04	6	25.60	0	0.00	25.55	6	19,029	0.03%
2023/08/02	8.5	25.70	2	25.60	25.65	6.5	19,034	0.03%
2023/07/31	4	25.85	0	0.00	25.85	4	18,911	0.02%
2023/07/28	0.1	26.05	0	0.00	25.95	0.1	18,840	0.00%
2023/07/27	17.1	25.95	0	0.00	26.00	17.1	19,073	0.09%
2023/07/26	1	26.95	14	26.90	26.95	-13	18,746	-0.07%
2023/07/25	1	26.50	7	26.41	26.55	-6	18,198	-0.03%
2023/07/24	6	26.35	0	0.00	26.25	6	17,976	0.03%
2023/07/21	2.1	26.60	5	26.60	26.45	-3	17,922	-0.02%
2023/07/20	0	0.00	40.3	26.48	26.60	-40.3	17,686	-0.23%
2023/07/19	0.5	26.45	9.5	26.48	26.45	-9	17,536	-0.05%
2023/07/18	0	0.00	7.1	26.45	26.45	-7.1	17,454	-0.04%
2023/07/17	1	26.45	43	26.31	26.45	-42	17,439	-0.24%
2023/07/14	0	0.00	20	26.10	26.30	-20	17,330	-0.12%
2023/07/12	0	0.00	12	25.71	25.95	-12	17,202	-0.07%
2023/07/11	1	25.70	0	0.00	25.80	1	17,178	0.01%
2023/07/10	2	25.50	5	25.42	25.45	-3	17,133	-0.02%
2023/07/07	3.3	25.54	0	0.00	25.55	3.3	17,090	0.02%
2023/07/06	5	25.90	0	0.00	25.80	5	17,046	0.03%
2023/07/05	0	0.00	10	26.15	26.15	-10	16,503	-0.06%
2023/07/04	0.3	26.10	2	26.00	26.05	-1.7	16,516	-0.01%
2023/07/03	0	0.00	20	26.15	26.20	-20	17,050	-0.12%
2023/06/30	1.1	25.87	0	0.00	26.05	1.1	17,383	0.01%
2023/06/29	4	26.00	0.1	26.10	25.95	3.9	17,356	0.02%
2023/06/27	2	26.23	0	0.00	26.20	2	17,375	0.01%
2023/06/20	1	26.20	0.1	26.20	26.30	0.9	17,509	0.01%
2023/06/19	1	26.10	0	0.00	26.30	1	17,602	0.01%
2023/06/16	0.2	26.25	0	0.00	26.20	0.2	17,763	0.00%
2023/06/15	1	26.15	8.3	26.21	26.25	-7.3	17,695	-0.04%
2023/06/14	0	0.00	11	26.30	26.25	-11	18,005	-0.06%
2023/06/12	1	26.25	0	0.00	26.20	1	18,972	0.01%
2023/06/09	15	26.50	0	0.00	26.50	15	19,209	0.08%
2023/06/07	0	0.00	4	26.70	26.70	-4	20,013	-0.02%
2023/06/06	0	0.00	8	26.65	26.55	-8	20,186	-0.04%
2023/06/05	0	0.00	1	26.40	26.35	-1	20,288	0.00%
2023/06/02	1	26.00	8	26.10	26.00	-7	20,283	-0.03%
2023/05/31	0	0.00	12.5	25.95	25.90	-12.5	20,433	-0.06%
2023/05/30	6	25.90	1	25.95	25.90	5	20,093	0.02%
2023/05/29	0	0.00	0.1	25.90	25.80	-0.1	20,295	0.00%
2023/05/25	0.1	25.85	1	25.80	25.80	-0.9	21,338	0.00%
2023/05/24	1.1	26.00	1	26.00	26.10	0.1	21,844	0.00%
2023/05/23	4	26.09	0	0.00	26.10	4	24,309	0.02%
2023/05/22	4	26.24	30.1	26.20	26.20	-26.1	24,670	-0.11%
2023/05/19	3	26.20	3	26.25	26.30	0	24,822	0.00%
2023/05/18	6	25.93	5	25.94	26.00	1	24,535	0.00%
2023/05/17	0.3	25.60	12.9	25.89	25.90	-12.6	24,518	-0.05%
2023/05/16	10.9	25.51	1.2	25.61	25.70	9.7	24,504	0.04%
2023/05/15	0	0.00	3.9	25.16	25.30	-3.9	24,649	-0.02%
2023/05/12	0	0.00	1	25.40	25.25	-1	24,732	0.00%
2023/05/11	0.1	25.40	3	25.40	25.45	-2.9	24,717	-0.01%
2023/05/10	20	25.35	3	25.35	25.50	17	24,967	0.07%
2023/05/09	2.6	24.96	1	25.00	25.05	1.6	24,612	0.01%
2023/05/08	0.7	25.00	2	25.00	24.95	-1.3	24,684	-0.01%
2023/05/05	0	0.00	2	24.93	24.95	-2	24,564	-0.01%
2023/05/04	0	0.00	11	24.81	24.90	-11	24,734	-0.04%
2023/05/03	0	0.00	7	24.74	24.80	-7	24,849	-0.03%
2023/05/02	15.1	24.64	10.1	24.75	24.90	5	25,028	0.02%
2023/04/27	1.1	24.70	0	0.00	24.80	1.1	25,915	0.00%
2023/04/26	4	24.94	0	0.00	24.95	4	26,074	0.02%
2023/04/25	1	24.90	0	24.95	24.95	1	26,059	0.00%
2023/04/24	5	24.70	3	24.90	25.00	2	26,186	0.01%
2023/04/21	1.2	24.85	0	0.00	24.85	1.2	26,318	0.00%
2023/04/20	0.1	24.95	0	0.00	24.90	0.1	26,408	0.00%
2023/04/19	70.4	25.09	12	25.05	25.05	58.4	26,893	0.22%
2023/04/18	0	0.00	11	25.29	25.30	-11	26,824	-0.04%
2023/04/17	1	25.20	0	0.00	25.25	1	26,845	0.00%
2023/04/14	0	0.00	1	25.30	25.45	-1	26,928	0.00%
2023/04/13	0.4	25.25	0	0.00	25.30	0.4	26,870	0.00%
2023/04/12	0	0.00	3	25.15	25.30	-3	26,846	-0.01%
2023/04/11	0	0.00	6	25.20	25.25	-6	26,870	-0.02%
2023/04/10	2.2	25.00	3.2	24.91	25.00	-1	26,754	0.00%
2023/04/07	5.1	25.02	5	24.95	25.00	0.1	26,718	0.00%
2023/04/06	2	25.43	0	0.00	25.45	2	26,524	0.01%
2023/03/31	0	0.00	16	25.19	25.30	-16	25,953	-0.06%
2023/03/29	0	0.00	10	24.90	24.90	-10	25,366	-0.04%
2023/03/28	0	0.00	7	24.75	24.80	-7	25,574	-0.03%
2023/03/27	2	24.65	0	0.00	24.70	2	25,631	0.01%
2023/03/24	0	0.00	2.4	24.57	24.70	-2.4	25,780	-0.01%
2023/03/23	0	0.00	2	24.58	24.65	-2	25,780	-0.01%
2023/03/22	1.4	24.45	2	24.35	24.45	-0.6	25,746	0.00%
2023/03/21	5.3	23.87	0	0.00	23.95	5.3	25,969	0.02%
2023/03/20	15	23.66	1.1	23.61	23.75	13.9	25,940	0.05%
2023/03/17	4.2	23.70	0.6	23.80	23.70	3.7	25,820	0.01%
2023/03/16	28.5	23.60	6.5	23.61	23.55	22	25,737	0.09%
2023/03/15	4.1	24.07	0	0.00	24.00	4.1	25,346	0.02%
2023/03/14	17.4	24.09	11	24.10	24.05	6.4	25,227	0.03%
2023/03/13	10.5	24.32	10	24.30	24.35	0.5	24,999	0.00%
2023/03/10	21	24.62	3	24.58	24.55	18	24,830	0.07%
2023/03/09	7.5	24.86	0	0.00	24.85	7.5	24,730	0.03%
2023/03/08	21	24.98	3	25.00	25.00	18	25,046	0.07%
2023/03/07	0	0.00	10	24.95	25.00	-10	25,186	-0.04%
2023/03/06	1.6	24.76	20.4	24.80	24.85	-18.7	25,275	-0.07%
2023/03/03	4.1	24.74	0	0.00	24.65	4.1	25,394	0.02%
2023/03/02	2	24.68	0	0.00	24.70	2	25,413	0.01%
2023/03/01	11	24.75	0	0.00	24.80	11	25,464	0.04%
2023/02/24	11.4	24.90	0	0.00	24.95	11.4	25,274	0.05%
2023/02/23	7.4	24.98	18.1	24.93	24.95	-10.7	24,712	-0.04%
2023/02/22	7	24.64	0.2	24.85	24.90	6.9	24,520	0.03%
2023/02/21	72.6	24.68	5.1	24.60	24.75	67.5	24,211	0.28%
2023/02/20	2	25.98	16	25.98	26.00	-14	22,032	-0.06%
2023/02/17	3.1	25.35	0.3	25.40	25.40	2.8	22,020	0.01%
2023/02/16	11	25.05	0	0.00	25.10	11	22,302	0.05%
2023/02/15	3	25.15	2	25.10	25.05	1	22,859	0.00%
2023/02/14	2	25.28	0	0.00	25.25	2	22,744	0.01%
2023/02/13	8	25.02	15	25.15	25.20	-7	22,744	-0.03%
2023/02/10	0.2	24.80	1	24.70	24.70	-0.8	22,403	0.00%
2023/02/09	0	0.00	11.8	24.46	24.60	-11.8	22,403	-0.05%
2023/02/08	19	24.48	1	24.50	24.50	18	22,448	0.08%
2023/02/07	5	24.48	0.2	24.65	24.40	4.8	22,204	0.02%
2023/02/06	5	24.53	20	24.60	24.50	-15	22,109	-0.07%
2023/02/03	4	24.66	0	0.00	24.70	4	21,991	0.02%
2023/02/02	24.7	24.61	4.5	24.69	24.65	20.2	22,066	0.09%
2023/02/01	5	24.65	0	0.00	24.65	5	21,983	0.02%
2023/01/31	7.2	24.61	0	0.00	24.50	7.2	22,091	0.03%
2023/01/30	0	0.00	128.3	24.46	24.90	-128.3	21,892	-0.59%	大賣/鉅額交易
2023/01/17	10.7	24.24	0	0.00	24.15	10.7	21,493	0.05%
2023/01/16	23.4	24.45	16.4	24.55	24.45	7	21,542	0.03%
2023/01/13	1	24.35	0	0.00	24.25	1	21,747	0.00%
2023/01/12	15.1	24.15	0	0.00	24.05	15.1	22,253	0.07%
2023/01/11	0.1	24.30	0	0.00	24.20	0.1	22,618	0.00%
2023/01/10	1	24.45	0	0.00	24.50	1	23,176	0.00%
2023/01/09	0	0.00	5	24.54	24.60	-5	23,482	-0.02%
2023/01/05	3	24.02	0	0.00	24.00	3	24,293	0.01%
2023/01/04	5.7	23.83	0	0.00	23.80	5.7	24,469	0.02%
2023/01/03	2	23.95	0	0.00	24.00	2	24,994	0.01%
2022/12/30	1	24.10	0	0.00	24.05	1	25,089	0.00%
2022/12/29	6.5	23.94	0	0.00	24.10	6.5	25,674	0.03%
2022/12/28	0	24.20	1	24.15	24.05	-1	25,844	0.00%
2022/12/27	0	0.00	2	24.25	24.30	-2	26,088	-0.01%
2022/12/23	3.2	24.08	0	0.00	24.10	3.2	26,908	0.01%
2022/12/22	13	24.27	0	0.00	24.35	13	27,330	0.05%
2022/12/21	6	24.05	0	0.00	24.10	6	27,681	0.02%
2022/12/20	5	24.01	4.3	24.03	24.00	0.7	27,990	0.00%
2022/12/19	1.6	24.09	0	0.00	24.30	1.6	28,030	0.01%
2022/12/16	5	24.31	0.1	24.35	24.25	4.9	28,079	0.02%
2022/12/15	1	24.45	0	0.00	24.60	1	28,313	0.00%
2022/12/14	0.1	24.60	3	24.60	24.65	-2.9	28,358	-0.01%
2022/12/13	6.2	24.31	4	24.43	24.20	2.2	28,309	0.01%
2022/12/12	0	0.00	1	24.45	24.55	-1	27,953	0.00%
2022/12/09	0.1	24.70	1	24.70	24.65	-0.9	28,309	0.00%
2022/12/08	4	24.33	1.6	24.55	24.65	2.4	28,421	0.01%
2022/12/07	3.3	24.12	0	0.00	24.40	3.3	28,384	0.01%
2022/12/05	0	0.00	12	24.38	24.25	-12	28,230	-0.04%
2022/12/02	2	24.30	0	0.00	24.15	2	28,164	0.01%
2022/12/01	26	24.62	0	0.00	24.60	26	28,065	0.09%
2022/11/30	0	0.00	23	24.70	24.80	-23	27,907	-0.08%
2022/11/29	0	0.00	1	24.30	24.50	-1	27,597	0.00%
2022/11/28	4	23.79	0.2	24.15	24.10	3.8	27,285	0.01%
2022/11/25	2.3	23.98	2	24.15	24.15	0.3	27,359	0.00%
2022/11/24	47	24.17	0.4	24.20	24.25	46.6	27,342	0.17%
2022/11/23	2	24.00	0	0.00	24.00	2	27,320	0.01%
2022/11/21	2.3	23.52	0	0.00	23.75	2.3	27,053	0.01%
2022/11/18	1	23.55	2	23.50	23.70	-1	26,863	0.00%
2022/11/17	5.9	23.70	0	0.00	23.75	5.9	26,730	0.02%
2022/11/15	0	0.00	3	24.20	24.20	-3	26,305	-0.01%
2022/11/14	0	24.05	3	23.95	24.05	-3	25,900	-0.01%
2022/11/11	0	0.00	4	23.85	24.00	-4	25,449	-0.02%
2022/11/10	22	23.25	0.2	23.35	23.20	21.8	24,852	0.09%
2022/11/09	2.1	23.40	1	23.40	23.45	1.1	24,785	0.00%
2022/11/08	3.1	23.45	0	0.00	23.50	3.1	24,490	0.01%
2022/11/07	11	23.48	1	23.50	23.50	10	24,427	0.04%
2022/11/04	3	22.92	0	0.00	23.05	3	24,457	0.01%
2022/11/03	1	23.15	1	23.05	23.05	0	24,429	0.00%
2022/11/02	3.1	23.26	0	0.00	23.25	3.1	24,583	0.01%
2022/11/01	10	23.45	12	23.36	23.40	-2	24,560	-0.01%
2022/10/31	1	23.20	0	0.00	23.20	1	24,549	0.00%
2022/10/28	26.1	23.24	0	0.00	23.15	26.1	24,458	0.11%
2022/10/27	1	23.20	1	23.15	23.10	0	24,668	0.00%
2022/10/26	1	23.40	19	23.21	23.20	-18	24,592	-0.07%
2022/10/25	9	22.63	0	0.00	22.80	9	24,368	0.04%
2022/10/24	13	22.83	0	0.00	22.85	13	24,346	0.05%
2022/10/21	8.1	22.99	0	0.00	22.95	8.1	24,367	0.03%
2022/10/20	14	22.17	10	22.05	22.55	4	24,420	0.02%
2022/10/19	24.1	22.81	1	22.70	22.50	23.1	24,148	0.10%
2022/10/18	18	22.94	2	22.95	23.00	16	24,006	0.07%
2022/10/17	9	23.12	0.4	23.30	23.10	8.6	23,675	0.04%
2022/10/14	9.8	23.75	12	23.72	23.55	-2.2	23,619	-0.01%
2022/10/13	24.1	23.87	33	23.82	23.75	-8.9	23,349	-0.04%
2022/10/12	2	24.15	1	24.60	24.60	1	22,797	0.00%
2022/10/11	18.8	24.62	8	24.47	24.40	10.8	22,867	0.05%
2022/10/07	3	25.32	3	25.33	25.30	0	22,305	0.00%
2022/10/06	4.1	25.21	1	25.35	25.45	3.1	22,453	0.01%
2022/10/05	18	25.34	0	0.00	25.25	18	22,312	0.08%
2022/10/04	10	25.42	3	25.45	25.30	7	22,603	0.03%
2022/10/03	4	25.36	0	0.00	25.35	4	23,041	0.02%
2022/09/30	5.3	25.85	5	25.82	25.75	0.3	22,887	0.00%
2022/09/29	3	25.98	3	25.95	26.10	0	22,759	0.00%
2022/09/28	4.5	26.10	1.1	26.49	26.10	3.4	22,658	0.02%
2022/09/27	3.2	26.17	0	0.00	26.15	3.2	22,376	0.01%
2022/09/26	5.1	26.48	2.3	26.46	26.35	2.8	22,217	0.01%
2022/09/23	2	26.80	0	0.00	26.75	2	22,276	0.01%
2022/09/22	7.5	26.82	1	26.80	26.80	6.5	22,245	0.03%
2022/09/21	4	27.26	3	27.25	27.30	1	21,945	0.00%
2022/09/20	1	27.30	1.1	27.45	27.40	-0.1	21,898	0.00%
2022/09/19	0	0.00	3	27.55	27.40	-3	21,916	-0.01%
2022/09/16	1	27.30	10	27.50	27.40	-9	21,998	-0.04%
2022/09/15	5	27.42	1	27.70	27.55	4	21,723	0.02%
2022/09/14	3.1	27.49	0	0.00	27.40	3.1	21,826	0.01%
2022/09/13	1	27.90	5	27.87	27.75	-4	21,825	-0.02%
2022/09/12	1	27.50	1	27.65	27.75	0	21,909	0.00%
2022/09/08	2	27.43	3	27.55	27.50	-1	22,215	0.00%
2022/09/07	2.4	27.40	0	0.00	27.30	2.4	22,493	0.01%
2022/09/06	0	0.00	1.1	27.85	27.80	-1.1	22,502	0.00%
2022/09/05	6.5	27.55	11	27.56	27.55	-4.5	22,607	-0.02%
2022/09/02	12.1	27.63	0	0.00	27.60	12.1	22,677	0.05%
2022/09/01	6.1	27.68	0.6	27.75	27.65	5.5	22,680	0.02%
2022/08/31	10.2	28.19	16.6	27.84	28.20	-6.4	22,507	-0.03%
2022/08/30	8	27.64	0.1	27.70	27.65	8	22,279	0.04%
2022/08/26	0.2	28.13	0	0.00	28.00	0.2	22,205	0.00%
2022/08/25	0.2	27.90	0	0.00	27.80	0.2	22,389	0.00%
2022/08/24	1	27.55	0.1	27.65	27.65	1	22,660	0.00%
2022/08/23	6	27.58	0.1	27.65	27.55	5.9	23,486	0.03%
2022/08/22	1.4	27.82	0	0.00	27.80	1.4	23,625	0.01%
2022/08/19	1	28.05	0.2	28.05	28.05	0.8	23,772	0.00%
2022/08/18	7.2	28.01	0.3	28.10	28.05	6.9	24,571	0.03%
2022/08/17	4.2	28.20	0	0.00	28.25	4.2	24,592	0.02%
2022/08/16	3	28.20	0.1	28.25	28.30	2.9	24,579	0.01%
2022/08/15	1	28.40	2.3	28.41	28.35	-1.3	24,915	-0.01%
2022/08/12	1.1	28.38	0.4	28.46	28.45	0.8	25,136	0.00%
2022/08/11	0.4	28.44	1	28.50	28.50	-0.7	25,489	0.00%
2022/08/10	0.3	28.25	5	28.24	28.15	-4.7	25,919	-0.02%
2022/08/09	1	28.05	5	27.97	28.10	-4	26,201	-0.02%
2022/08/08	13	27.51	0	0.00	27.60	13	26,293	0.05%
2022/08/05	0.3	27.62	4.1	27.51	27.55	-3.8	26,864	-0.01%
2022/08/04	1	27.05	0.8	27.24	27.30	0.3	27,340	0.00%
2022/08/03	11.2	27.01	1.6	27.15	27.20	9.6	27,583	0.03%
2022/08/02	3	27.12	8.3	27.39	27.35	-5.3	28,013	-0.02%
2022/08/01	5	27.31	2.1	27.11	27.20	2.9	28,162	0.01%
2022/07/29	9	27.30	1.1	27.49	27.50	8	28,435	0.03%
2022/07/28	5.8	27.52	17	27.46	27.65	-11.2	28,289	-0.04%
2022/07/27	2.4	29.14	4.3	29.27	29.35	-1.9	28,025	-0.01%
2022/07/26	0.5	29.20	4	29.20	29.20	-3.5	27,904	-0.01%
2022/07/25	0	0.00	10	29.20	29.15	-10	27,790	-0.04%
2022/07/22	1.1	28.96	1	28.95	29.05	0.1	27,909	0.00%
2022/07/21	0	0.00	5	28.30	28.45	-5	27,922	-0.02%
2022/07/19	5	27.79	0.1	27.88	27.85	4.9	27,927	0.02%
2022/07/18	6.1	27.78	5.3	27.65	28.00	0.8	28,027	0.00%
2022/07/15	4	27.10	1.2	27.17	27.20	2.8	27,870	0.01%
2022/07/14	3.2	27.37	4	27.46	27.40	-0.8	27,967	0.00%
2022/07/13	106.4	26.92	2	27.15	27.10	104.4	27,947	0.37%	大買/鉅額交易
2022/07/12	7	26.60	15.1	26.68	26.50	-8.1	28,125	-0.03%
2022/07/11	12	27.16	101	27.15	27.05	-89	27,990	-0.32%	大賣/
2022/07/08	6	28.64	10	28.30	28.30	-4	28,352	-0.01%
2022/07/07	1	28.55	0	0.00	28.60	1	28,510	0.00%
2022/07/06	31.1	28.94	5	28.85	28.60	26.1	28,719	0.09%
2022/07/05	10	29.05	5	29.05	29.05	5	29,133	0.02%
2022/07/04	2	29.05	2.5	29.13	28.95	-0.5	29,590	0.00%
2022/07/01	2.5	29.02	0	0.00	29.10	2.5	30,456	0.01%
2022/06/30	1	29.20	0	0.00	29.00	1	30,507	0.00%
2022/06/28	1	29.70	0	0.00	29.70	1	30,665	0.00%
2022/06/27	0	0.00	5	29.90	29.70	-5	30,904	-0.02%
2022/06/24	2	29.63	0	0.00	29.65	2	31,025	0.01%
2022/06/23	0.5	29.30	1	29.30	29.40	-0.5	31,097	0.00%
2022/06/22	30	28.90	1	29.08	28.95	29	30,976	0.09%
2022/06/21	0.4	29.45	0	0.00	29.50	0.4	30,840	0.00%
2022/06/20	6.6	29.27	30.6	29.40	29.00	-24	30,838	-0.08%
2022/06/17	1	29.00	2.1	29.34	29.10	-1.1	30,830	0.00%
2022/06/16	8.2	29.67	2.5	29.61	29.50	5.7	30,482	0.02%
2022/06/15	2	29.10	1.3	29.13	29.15	0.7	30,603	0.00%
2022/06/14	72.3	29.20	5	29.30	29.45	67.3	30,745	0.22%
2022/06/13	6	28.88	0	0.00	28.90	6	30,810	0.02%
2022/06/09	90	29.19	1	29.20	29.15	89	30,719	0.29%
2022/06/07	0	0.00	0.6	29.42	29.35	-0.6	30,891	0.00%
2022/06/06	4	29.50	1.6	29.54	29.60	2.4	31,008	0.01%
2022/06/02	1	29.55	1.9	29.61	29.55	-0.9	31,306	0.00%
2022/06/01	3.1	29.97	1.2	30.14	29.80	1.9	31,558	0.01%
2022/05/31	0.2	29.85	0.3	29.83	30.60	-0.1	31,353	0.00%
2022/05/30	0.4	29.85	10.1	30.00	30.05	-9.8	30,566	-0.03%
2022/05/27	0.7	29.31	2.2	29.47	29.40	-1.6	30,477	-0.01%
2022/05/26	32	28.90	5.4	28.74	28.80	26.6	30,519	0.09%
2022/05/25	9	29.51	0	0.00	29.55	9	30,243	0.03%
2022/05/24	5	29.49	4.9	29.65	29.45	0.2	30,635	0.00%
2022/05/23	15.3	29.18	3.6	29.61	29.45	11.7	30,589	0.04%
2022/05/20	3	28.97	102.5	28.85	28.90	-99.5	30,556	-0.33%	大賣/
2022/05/19	3	28.77	1.5	28.82	28.75	1.5	30,358	0.00%
2022/05/18	109.2	29.58	4.5	29.52	29.60	104.7	29,968	0.35%	大買/鉅額交易
2022/05/17	34.5	28.99	5	28.65	28.60	29.5	29,719	0.10%
2022/05/16	2	29.07	45.2	29.16	29.10	-43.2	29,628	-0.15%
2022/05/13	5	29.37	4	29.26	29.45	1	29,513	0.00%
2022/05/12	5	29.72	2	29.95	29.50	3	29,045	0.01%
2022/05/11	1.5	30.57	0	0.00	30.65	1.5	28,676	0.01%
2022/05/10	8	29.45	68	29.41	30.35	-60	28,560	-0.21%
2022/05/09	25.1	30.93	10.6	30.95	30.70	14.5	28,178	0.05%
2022/05/06	5.5	31.52	7.2	31.41	31.80	-1.7	28,159	-0.01%
2022/05/05	16.4	32.53	11	32.18	32.10	5.5	28,325	0.02%
2022/05/04	14	32.40	11.6	32.65	32.40	2.5	28,119	0.01%
2022/05/03	11.9	32.85	8.7	32.97	32.70	3.2	28,203	0.01%
2022/04/29	2.4	33.45	4	33.71	33.85	-1.7	27,989	-0.01%
2022/04/28	3.3	32.99	6	33.13	33.30	-2.7	27,975	-0.01%
2022/04/27	1.1	33.19	4	33.13	33.20	-3	27,580	-0.01%
2022/04/26	2	33.05	24	33.41	33.45	-22	27,301	-0.08%
2022/04/25	11	32.41	4	32.24	32.45	7	26,959	0.03%
2022/04/22	12	32.65	8	32.83	33.00	4	26,784	0.01%
2022/04/21	12.4	32.47	8	32.23	32.20	4.4	26,673	0.02%
2022/04/20	7	32.16	3	31.98	32.50	4	26,892	0.01%
2022/04/19	3.1	32.30	0	0.00	32.15	3.1	26,908	0.01%
2022/04/18	29	32.21	20	32.20	32.20	9	26,963	0.03%
2022/04/15	8	33.50	4	33.26	33.30	4	26,415	0.02%
2022/04/14	33.6	34.14	22.1	34.01	33.35	11.5	26,342	0.04%
2022/04/13	1.3	35.17	4	35.26	35.25	-2.7	25,645	-0.01%
2022/04/12	5	35.06	1	35.00	35.15	4	25,441	0.02%
2022/04/11	6.1	35.17	20	35.24	35.35	-13.9	25,024	-0.06%
2022/04/08	10.6	34.54	10	34.69	34.85	0.6	24,284	0.00%
2022/04/07	9.1	34.42	12.8	34.47	33.75	-3.7	23,842	-0.02%
2022/04/06	2.7	33.67	7.3	33.66	34.05	-4.6	22,977	-0.02%
2022/04/01	2	32.98	2.2	33.02	33.00	-0.2	22,610	0.00%
2022/03/31	2.5	33.09	14.3	33.11	33.05	-11.8	22,363	-0.05%
2022/03/30	2.7	32.75	8.1	32.81	32.85	-5.5	22,078	-0.02%
2022/03/29	2.2	32.33	4.2	32.42	32.30	-2	21,769	-0.01%
2022/03/28	1.8	31.93	7	31.99	32.10	-5.2	21,517	-0.02%
2022/03/24	1.7	31.71	2	31.70	31.80	-0.3	21,255	0.00%
2022/03/23	0.4	31.58	12	31.59	31.70	-11.6	21,237	-0.05%
2022/03/22	1.5	31.28	1	31.20	31.40	0.5	20,979	0.00%
2022/03/21	0	0.00	2	31.20	31.15	-2	20,700	-0.01%
2022/03/17	2	31.00	22	31.14	30.90	-20	20,246	-0.10%
2022/03/16	2	30.40	11.2	30.49	30.50	-9.2	19,838	-0.05%
2022/03/15	2	30.00	1.3	30.02	30.10	0.7	19,599	0.00%
2022/03/14	11	29.99	0	0.00	30.05	11	19,488	0.06%
2022/03/11	1	29.80	0	0.00	29.95	1	19,522	0.01%
2022/03/10	2	29.85	8.3	29.73	29.90	-6.3	19,461	-0.03%
2022/03/09	0	0.00	2	28.90	28.80	-2	19,237	-0.01%
2022/03/08	7	28.94	3	28.95	28.95	4	19,069	0.02%
2022/03/07	5	29.07	2	29.05	29.20	3	18,755	0.02%
2022/03/04	4	29.51	1	29.65	29.70	3	18,877	0.02%
2022/03/03	11	29.86	1	29.85	29.95	10	18,961	0.05%
2022/03/02	0	0.00	3.3	29.87	29.90	-3.3	19,008	-0.02%
2022/03/01	4	29.28	13	29.74	29.80	-9	18,859	-0.05%
2022/02/25	2.2	29.23	81.7	29.39	29.45	-79.5	19,000	-0.42%
2022/02/24	5	29.59	0	0.00	29.60	5	18,467	0.03%
2022/02/23	0	0.00	10	30.00	30.00	-10	18,052	-0.06%
2022/02/22	1.2	29.83	1	29.95	30.00	0.2	18,132	0.00%
2022/02/21	5	30.23	2.1	30.10	30.20	2.9	17,846	0.02%
2022/02/18	0.9	30.50	1.2	30.45	30.35	-0.3	17,825	0.00%
2022/02/17	1.1	30.60	0	0.00	30.50	1.1	17,913	0.01%
2022/02/16	3.2	30.48	10.2	30.75	30.65	-7	17,857	-0.04%
2022/02/15	2	30.28	0.1	30.40	30.25	1.9	17,736	0.01%
2022/02/14	0	0.00	10.2	30.28	30.35	-10.2	18,057	-0.06%
2022/02/11	0	30.25	1	30.20	30.40	-1	18,304	-0.01%
2022/02/09	0	0.00	3	30.33	30.35	-3	18,159	-0.02%
2022/02/08	2	29.90	0.3	29.95	30.10	1.7	17,802	0.01%
2022/02/07	5	29.65	2	29.50	29.95	3	17,460	0.02%
2022/01/26	0.2	29.00	1.2	28.96	29.00	-1	16,923	-0.01%
2022/01/25	0	0.00	1	28.85	28.85	-1	16,852	-0.01%
2022/01/21	1	28.85	0	0.00	28.85	1	16,652	0.01%
2022/01/20	1.1	28.86	0	0.00	28.95	1.1	16,580	0.01%
2022/01/19	3.6	29.04	0	0.00	29.00	3.6	16,539	0.02%
2022/01/18	6	29.13	6	29.32	29.20	0	16,580	0.00%
2022/01/17	2	29.25	0	0.00	29.20	2	16,515	0.01%
2022/01/14	4	29.45	3	29.60	29.50	1	16,375	0.01%
2022/01/13	1.2	29.44	7.1	29.75	29.90	-5.9	16,353	-0.04%
2022/01/12	3.5	29.30	2	29.40	29.40	1.5	16,038	0.01%
2022/01/11	7	28.99	6.6	29.04	29.30	0.4	15,830	0.00%
2022/01/10	3	28.85	0	0.00	28.95	3	15,589	0.02%
2022/01/07	0	0.00	3	28.92	28.95	-3	15,599	-0.02%
2022/01/06	0	0.00	5	28.47	28.55	-5	15,267	-0.03%
2022/01/05	0	0.00	22	28.18	28.20	-22	14,964	-0.15%
2022/01/04	1.1	28.00	1	28.15	28.10	0.1	15,078	0.00%
2022/01/03	6	28.08	0.2	28.05	28.00	5.8	15,109	0.04%
2021/12/30	0.6	28.05	0	0.00	28.05	0.6	15,184	0.00%
2021/12/29	2.5	27.98	25	28.02	28.05	-22.5	15,235	-0.15%
2021/12/27	0.3	27.90	7.4	27.92	27.95	-7.2	15,232	-0.05%
2021/12/24	2	27.95	25	27.95	27.95	-23	15,526	-0.15%
2021/12/23	1	27.90	0	0.00	27.90	1	15,713	0.01%
2021/12/21	10	27.85	0	0.00	27.95	10	15,970	0.06%
2021/12/20	3	27.77	0	0.00	27.80	3	16,105	0.02%
2021/12/17	1	27.80	5	27.95	28.00	-4	16,162	-0.02%
2021/12/16	0	0.00	1	27.80	27.85	-1	16,103	-0.01%
2021/12/15	1.6	27.69	0	0.00	27.70	1.6	16,649	0.01%
2021/12/14	11	27.76	0	0.00	27.75	11	17,018	0.06%
2021/12/13	1	27.85	10	27.90	27.85	-9	17,039	-0.05%
2021/12/10	0	0.00	0.3	27.95	27.95	-0.3	16,974	0.00%
2021/12/09	3	27.95	1.3	27.95	28.00	1.7	17,054	0.01%
2021/12/08	4	27.95	0.6	27.95	28.00	3.4	17,096	0.02%
2021/12/07	10.1	27.95	5.2	27.97	28.00	5	17,150	0.03%
2021/12/03	1	27.70	2	27.88	27.85	-1	17,375	-0.01%
2021/12/02	1	27.55	1	27.60	27.70	0	17,391	0.00%
2021/12/01	3.3	27.29	2	27.40	27.55	1.3	17,536	0.01%
2021/11/30	11	27.13	11.2	27.39	26.95	-0.2	17,713	0.00%
2021/11/29	2	27.25	3.1	27.30	27.20	-1.1	17,555	-0.01%
2021/11/26	10.4	27.50	1	27.50	27.60	9.4	18,159	0.05%
2021/11/25	2	27.78	6.5	27.77	27.90	-4.5	19,582	-0.02%
2021/11/24	4	27.99	21.2	27.95	28.00	-17.2	20,638	-0.08%
2021/11/23	0	0.00	0.6	27.40	27.40	-0.6	21,097	0.00%
2021/11/22	10.3	27.22	3.7	27.46	27.50	6.6	21,440	0.03%
2021/11/19	4	27.78	20	27.75	27.65	-16	21,606	-0.07%
2021/11/18	14	27.94	0	0.00	27.95	14	22,181	0.06%
2021/11/17	6.3	27.90	34	27.91	27.95	-27.7	22,368	-0.12%
2021/11/16	3	27.87	0	0.00	27.90	3	22,525	0.01%
2021/11/15	5	27.82	4	27.79	27.95	1	22,819	0.00%
2021/11/12	2	27.63	2	27.60	27.60	0	22,868	0.00%
2021/11/11	13	27.68	3	27.60	27.75	10	23,019	0.04%
2021/11/10	2	27.30	12.2	27.21	27.35	-10.2	22,766	-0.04%
2021/11/09	2	26.90	1	26.85	27.00	1	22,490	0.00%
2021/11/08	1.1	26.85	3	26.85	26.90	-1.9	22,524	-0.01%
2021/11/05	1	26.65	6	26.71	26.80	-5	22,508	-0.02%
2021/11/03	0	0.00	1	26.65	26.70	-1	22,821	0.00%
2021/11/01	1	26.65	1	26.80	26.65	0	23,062	0.00%
2021/10/28	0	0.00	1	26.65	26.60	-1	22,959	0.00%
2021/10/27	0	0.00	3	26.68	26.75	-3	23,112	-0.01%
2021/10/26	1	26.55	10	26.60	26.65	-9	23,197	-0.04%
2021/10/25	1	26.35	0	0.00	26.35	1	23,185	0.00%
2021/10/22	12.8	26.45	0	0.00	26.45	12.8	23,368	0.05%
2021/10/21	2	26.50	14.1	26.41	26.50	-12.1	23,477	-0.05%
2021/10/20	0	0.00	10	26.30	26.30	-10	23,426	-0.04%
2021/10/19	1	26.20	1.2	26.25	26.25	-0.2	23,572	0.00%
2021/10/18	2	26.23	0	0.00	26.20	2	23,748	0.01%
2021/10/15	3	26.10	1.1	26.20	26.20	2	23,849	0.01%
2021/10/14	3	26.18	0	0.00	26.10	3	23,979	0.01%
2021/10/13	0.1	26.15	11	26.20	26.15	-10.9	24,116	-0.05%
2021/10/12	12.5	25.91	0	0.00	26.15	12.5	24,346	0.05%
2021/10/08	13.1	26.05	0	0.00	26.00	13.1	24,156	0.05%
2021/10/07	0	0.00	27	26.20	26.25	-27	24,320	-0.11%
2021/10/06	1.2	25.93	0	0.00	26.05	1.2	24,491	0.00%
2021/10/05	1	25.95	0	0.00	25.90	1	24,529	0.00%
2021/10/04	3	26.07	0	0.00	26.00	3	24,580	0.01%
2021/10/01	9.1	26.04	1	26.00	26.10	8.1	24,614	0.03%
2021/09/30	0.6	26.35	2	26.28	26.30	-1.4	24,461	-0.01%
2021/09/29	2.1	26.20	0	0.00	26.35	2.1	24,349	0.01%
2021/09/28	0	0.00	4	26.40	26.40	-4	24,262	-0.02%
2021/09/27	4	26.40	7.1	26.40	26.40	-3.1	24,322	-0.01%
2021/09/24	6	26.26	7	26.41	26.30	-1	24,287	0.00%
2021/09/23	10	26.15	2	26.20	26.25	8	24,375	0.03%
2021/09/22	4	25.85	0	0.00	25.90	4	24,477	0.02%
2021/09/17	31	26.35	20	26.40	26.25	11	24,030	0.05%
2021/09/16	0.1	26.45	0	0.00	26.35	0.1	23,797	0.00%
2021/09/14	2	26.35	65	26.35	26.35	-63	23,843	-0.26%
2021/09/10	5.5	26.22	0	0.00	26.30	5.5	23,932	0.02%
2021/09/09	7	26.24	0	0.00	26.25	7	24,207	0.03%
2021/09/08	1	26.20	0	0.00	26.25	1	24,179	0.00%
2021/09/07	6	26.18	5	26.15	26.25	1	24,088	0.00%
2021/09/06	6	26.19	10	26.21	26.25	-4	23,993	-0.02%
2021/09/03	0	0.00	1	26.30	26.30	-1	23,818	0.00%
2021/09/02	2	26.18	1	26.15	26.25	1	23,598	0.00%
2021/09/01	61	26.09	6	26.22	26.05	55	23,230	0.24%
2021/08/31	39	26.08	13.3	26.09	26.60	25.7	22,507	0.11%
2021/08/30	123	27.84	35.4	27.83	27.85	87.6	20,942	0.42%	大買/
2021/08/27	28	27.59	43.8	27.47	27.70	-15.8	19,846	-0.08%
2021/08/26	2	27.33	24	27.34	27.40	-22	19,041	-0.12%
2021/08/25	13	27.33	3.2	27.35	27.35	9.8	18,798	0.05%
2021/08/24	21	27.05	24	27.04	27.30	-3	18,566	-0.02%
2021/08/23	2	26.88	0	0.00	26.90	2	17,996	0.01%
2021/08/20	20	26.82	20	26.90	26.85	0	17,928	0.00%
2021/08/19	4	26.95	0	0.00	26.95	4	18,302	0.02%
2021/08/18	1	26.90	1.2	26.95	27.00	-0.2	17,916	0.00%
2021/08/17	5.2	26.74	0	0.00	26.95	5.2	17,749	0.03%
2021/08/16	11.1	26.76	0	0.00	26.70	11.1	17,505	0.06%
2021/08/13	0	0.00	31	26.90	26.95	-31	17,345	-0.18%
2021/08/12	0	0.00	21	26.98	27.00	-21	17,308	-0.12%
2021/08/11	3	26.95	0	0.00	27.00	3	17,244	0.02%
2021/08/10	0	0.00	1	27.00	27.00	-1	17,443	-0.01%
2021/08/09	20	26.80	3	26.85	26.90	17	18,082	0.09%
2021/08/06	3	26.85	0	0.00	26.85	3	18,103	0.02%
2021/08/05	1	26.85	0	0.00	26.90	1	18,629	0.01%
2021/08/03	0	0.00	1	26.85	26.95	-1	20,465	0.00%
2021/08/02	23	26.81	12.2	26.64	26.90	10.8	20,712	0.05%
2021/07/30	3	26.55	14	26.60	26.50	-11	20,574	-0.05%
2021/07/29	0	0.00	10	26.53	26.60	-10	20,545	-0.05%
2021/07/28	2	26.33	1.3	26.37	26.50	0.7	20,655	0.00%
2021/07/26	0.1	26.60	11.2	26.50	26.50	-11.1	21,430	-0.05%
2021/07/22	3	26.35	1	26.40	26.45	2	21,421	0.01%
2021/07/21	1.1	26.35	0	0.00	26.35	1.1	21,320	0.01%
2021/07/20	1	26.30	1	26.35	26.40	0	21,381	0.00%
2021/07/19	4	26.29	0	0.00	26.40	4	21,433	0.02%
2021/07/16	5	26.37	0	0.00	26.50	5	21,724	0.02%
2021/07/15	2	26.38	12.1	26.35	26.35	-10.1	21,674	-0.05%
2021/07/14	1	26.25	11.8	26.26	26.30	-10.8	21,797	-0.05%
2021/07/13	2	26.25	23	26.25	26.25	-21	21,942	-0.10%
2021/07/12	22	26.30	0	0.00	26.25	22	22,083	0.10%
2021/07/09	4	26.05	0	0.00	26.20	4	22,478	0.02%
2021/07/08	11	26.10	0	0.00	26.20	11	22,743	0.05%
2021/07/07	2	26.08	19.3	26.10	26.15	-17.3	22,891	-0.08%
2021/07/06	0	0.00	1	26.15	26.15	-1	23,074	0.00%
2021/07/02	0.9	26.00	0	0.00	26.00	0.9	23,201	0.00%
2021/07/01	1	26.00	0	0.00	26.00	1	23,204	0.00%
2021/06/30	15	26.23	0.1	26.20	26.30	14.9	23,240	0.06%
2021/06/29	0	0.00	9	26.15	26.15	-9	23,187	-0.04%
2021/06/28	5	26.20	0	0.00	26.25	5	23,308	0.02%
2021/06/25	0.1	26.10	13	26.07	26.15	-12.9	23,499	-0.05%
2021/06/24	5	25.90	2	25.95	25.95	3	23,579	0.01%
2021/06/23	0	0.00	55	25.79	25.90	-55	23,683	-0.23%
2021/06/22	1.1	25.50	0	0.00	25.40	1.1	23,735	0.00%
2021/06/21	51	25.40	2	25.40	25.45	49	23,739	0.21%
2021/06/18	22	25.53	2	25.50	25.50	20	23,754	0.08%
2021/06/17	40.1	25.53	0	0.00	25.65	40.1	23,584	0.17%
2021/06/16	10.1	25.65	0	0.00	25.60	10.1	23,962	0.04%
2021/06/15	1.1	25.75	1.2	25.75	25.75	-0.1	23,927	0.00%
2021/06/11	0.7	25.80	0	0.00	25.80	0.7	24,103	0.00%
2021/06/10	10	25.75	2	25.80	25.85	8	24,358	0.03%
2021/06/09	0	25.85	0	0.00	25.70	0	24,614	0.00%
2021/06/08	14.2	25.79	0	0.00	25.95	14.2	24,734	0.06%
2021/06/07	6	25.80	30	25.90	25.90	-24	25,064	-0.10%
2021/06/04	2.2	25.90	5	25.85	25.95	-2.8	25,575	-0.01%
2021/06/03	6	25.91	5	25.95	25.95	1	26,131	0.00%
2021/06/02	30	26.00	0	0.00	26.00	30	26,310	0.11%
2021/06/01	1	25.60	0	0.00	25.90	1	26,357	0.00%
2021/05/31	0.1	25.50	50.2	25.60	25.55	-50.1	26,612	-0.19%
2021/05/28	1	25.40	0	0.00	25.40	1	26,718	0.00%
2021/05/27	2	25.33	0	0.00	25.30	2	26,841	0.01%
2021/05/26	1	25.50	0.2	25.50	25.55	0.8	27,010	0.00%
2021/05/25	0.2	25.45	1	25.50	25.40	-0.8	27,379	0.00%
2021/05/24	13	25.25	1	25.35	25.25	12	27,482	0.04%
2021/05/21	1.1	25.49	0	0.00	25.45	1.1	27,796	0.00%
2021/05/20	2	25.23	0	0.00	25.25	2	27,902	0.01%
2021/05/19	4	25.53	1	25.40	25.40	3	27,954	0.01%
2021/05/18	2	25.55	1	25.55	25.60	1	28,091	0.00%
2021/05/17	22.1	24.81	55.6	24.87	24.95	-33.5	28,481	-0.12%
2021/05/14	9	25.51	4	25.48	25.55	5	27,862	0.02%
2021/05/13	3.1	25.16	27.2	25.36	25.35	-24.1	27,860	-0.09%
2021/05/12	16.2	25.09	18	25.53	25.40	-1.8	27,438	-0.01%
2021/05/11	1	26.30	0	0.00	26.25	1	26,033	0.00%
2021/05/06	3	26.55	1.4	26.57	26.60	1.6	26,979	0.01%
2021/05/05	0	0.00	2.4	26.39	26.30	-2.4	27,096	-0.01%
2021/05/04	17	26.09	3	26.18	26.25	14	27,266	0.05%
2021/05/03	1.1	26.61	7	26.70	26.60	-5.9	26,904	-0.02%
2021/04/29	0.1	26.85	0.3	26.85	26.95	-0.2	27,035	0.00%
2021/04/28	2	26.90	0	26.95	26.95	2	27,148	0.01%
2021/04/27	0	0.00	100	26.85	27.00	-100	27,701	-0.36%
2021/04/26	5	26.86	2	26.80	27.00	3	27,763	0.01%
2021/04/23	103.1	26.60	24	26.67	26.80	79.1	27,879	0.28%	大買/
2021/04/22	19.1	26.81	1	26.90	26.85	18.1	27,868	0.06%
2021/04/21	0	0.00	26	27.05	27.00	-26	27,647	-0.09%
2021/04/20	23	27.11	2	27.20	27.20	21	27,540	0.08%
2021/04/19	45	27.11	22	27.04	27.25	23	27,496	0.08%
2021/04/16	0	0.00	3.4	26.77	26.95	-3.4	27,294	-0.01%
2021/04/15	27	26.82	6	26.86	26.90	21	27,286	0.08%
2021/04/13	5	26.25	3	26.22	26.25	2	26,728	0.01%
2021/04/12	5	26.15	1.3	26.16	26.20	3.7	26,557	0.01%
2021/04/09	2	26.15	0	0.00	26.15	2	26,466	0.01%
2021/04/08	11	26.11	1	26.10	26.20	10	26,487	0.04%
2021/04/06	5	26.13	1	26.15	26.10	4	26,731	0.01%
2021/04/01	3	26.07	0	0.00	26.10	3	26,703	0.01%
2021/03/31	2	26.08	0.3	26.15	26.10	1.7	26,666	0.01%
2021/03/30	0.2	26.15	0	0.00	26.20	0.2	26,416	0.00%
2021/03/29	2	26.15	4.2	26.22	26.20	-2.2	26,210	-0.01%
2021/03/26	0	0.00	10.2	26.15	26.20	-10.2	26,057	-0.04%
2021/03/25	25	26.05	31.1	26.00	26.05	-6.1	25,970	-0.02%
2021/03/24	4	25.96	103	25.85	26.00	-99	25,933	-0.38%	大賣/
2021/03/23	0.1	26.00	3	25.98	25.90	-2.9	26,008	-0.01%
2021/03/22	2	25.93	2	25.95	25.95	0	25,951	0.00%
2021/03/19	14	25.91	2	25.95	26.05	12	26,046	0.05%
2021/03/18	1	26.15	0	0.00	26.10	1	25,737	0.00%
2021/03/17	0	0.00	2	26.13	26.00	-2	25,731	-0.01%
2021/03/16	1	26.20	12	26.14	26.20	-11	25,656	-0.04%
2021/03/15	34	25.99	15	26.09	26.10	19	25,622	0.07%
2021/03/12	3.1	25.84	4	25.83	25.95	-0.9	25,843	0.00%
2021/03/11	4.1	25.96	5	26.10	25.90	-0.9	25,925	0.00%
2021/03/10	15	26.01	14	25.99	26.00	1	25,775	0.00%
2021/03/09	7	25.65	9	25.65	25.70	-2	25,339	-0.01%
2021/03/08	5	25.29	0	0.00	25.15	5	25,064	0.02%
2021/03/05	0	0.00	4.2	25.06	25.05	-4.2	25,058	-0.02%
2021/03/04	17	25.01	0	0.00	25.10	17	25,593	0.07%
2021/03/03	4	25.21	0	0.00	25.25	4	25,461	0.02%
2021/03/02	12	25.31	0	0.00	25.15	12	25,283	0.05%
2021/02/26	8	25.34	0	0.00	25.25	8	25,295	0.03%
2021/02/25	4	25.60	35	25.57	25.75	-31	24,685	-0.13%
2021/02/24	12	25.36	23	25.42	25.35	-11	24,484	-0.04%
2021/02/23	1	24.95	9	25.14	25.25	-8	24,729	-0.03%
2021/02/22	24.1	24.93	0	0.00	24.85	24.1	24,809	0.10%
2021/02/19	1.1	24.77	3	24.80	24.90	-1.9	25,091	-0.01%
2021/02/18	0	0.00	8	24.89	24.90	-8	25,108	-0.03%
2021/02/17	2	24.85	3	24.60	24.70	-1	25,169	0.00%
2021/02/05	2	24.05	0	0.00	24.10	2	24,668	0.01%
2021/02/04	1	24.05	3.4	23.92	24.00	-2.4	24,738	-0.01%
2021/02/03	14	24.01	1	24.05	23.95	13	25,528	0.05%
2021/02/02	4	24.11	10	24.05	24.10	-6	25,657	-0.02%
2021/02/01	6	23.83	0	0.00	23.90	6	25,792	0.02%
2021/01/29	38	23.86	5	23.90	23.60	33	25,749	0.13%
2021/01/28	11	24.03	7	24.00	24.00	4	24,919	0.02%
2021/01/27	12	24.24	0.5	24.35	24.20	11.5	24,495	0.05%
2021/01/26	15	24.15	3.3	24.11	24.10	11.7	24,330	0.05%
2021/01/25	5	24.24	2.4	24.25	24.25	2.6	24,011	0.01%
2021/01/22	50	24.31	3.3	24.36	24.30	46.7	24,061	0.19%
2021/01/21	3	24.53	0	0.00	24.50	3	23,998	0.01%
2021/01/20	26	24.65	2	24.63	24.55	24	23,734	0.10%
2021/01/19	5	24.88	0	0.00	24.90	5	23,204	0.02%
2021/01/18	9	24.89	20	24.95	24.90	-11	23,246	-0.05%
2021/01/15	8.1	25.08	150	25.15	25.00	-141.9	23,093	-0.61%	大賣/鉅額交易
2021/01/14	4	25.20	4	25.25	25.20	0	23,056	0.00%
2021/01/13	110	25.44	43	25.30	25.30	67	23,141	0.29%	大買/
2021/01/12	1	25.25	0	0.00	25.30	1	23,295	0.00%
2021/01/11	0	0.00	21	25.45	25.50	-21	23,462	-0.09%
2021/01/08	12	25.29	13	25.50	25.50	-1	23,573	0.00%
2021/01/07	1.3	25.16	1	25.20	25.20	0.3	23,465	0.00%
2021/01/06	5	25.17	6	25.16	25.20	-1	23,392	0.00%
2021/01/05	24	25.24	0	0.00	25.30	24	23,250	0.10%
2021/01/04	3	25.35	3	25.40	25.35	0	23,389	0.00%
2020/12/31	2	25.48	21	25.45	25.55	-19	23,478	-0.08%
2020/12/30	17	25.39	1	25.50	25.70	16	23,358	0.07%
2020/12/29	2.3	24.96	0	0.00	25.00	2.3	23,076	0.01%
2020/12/28	1	24.95	0	0.00	24.95	1	23,218	0.00%
2020/12/25	2	24.98	0	0.00	25.00	2	23,198	0.01%
2020/12/24	2	25.03	0	0.00	24.95	2	23,221	0.01%
2020/12/23	1	25.00	0	0.00	24.95	1	23,360	0.00%
2020/12/22	2	25.13	13	25.15	25.00	-11	23,614	-0.05%
2020/12/21	2.1	25.19	1.1	25.25	25.30	1	24,413	0.00%
2020/12/18	1.2	25.29	4	25.35	25.15	-2.8	24,630	-0.01%
2020/12/17	4	25.33	8	25.35	25.30	-4	25,044	-0.02%
2020/12/16	1	25.15	6	25.19	25.25	-5	25,276	-0.02%
2020/12/15	13.1	24.89	7	24.90	24.85	6.1	25,416	0.02%
2020/12/14	5	25.07	2.8	25.05	25.00	2.2	25,176	0.01%
2020/12/11	17	25.13	2.8	25.08	25.10	14.2	25,001	0.06%
2020/12/10	1	25.05	2	25.13	25.00	-1	24,867	0.00%
2020/12/09	5	25.06	3.6	25.05	25.10	1.4	24,773	0.01%
2020/12/08	28	24.98	18	24.99	25.05	10	24,550	0.04%
2020/12/07	25.4	25.22	3	25.27	25.15	22.4	24,111	0.09%
2020/12/03	0.1	25.25	1	25.35	25.25	-0.9	24,136	0.00%
2020/12/02	3	25.17	0	0.00	25.30	3	24,269	0.01%
2020/12/01	5	25.19	26	25.15	25.30	-21	24,275	-0.09%
2020/11/30	4	25.38	10	25.40	25.15	-6	24,224	-0.02%
2020/11/27	4	25.44	70	25.40	25.45	-66	24,017	-0.27%
2020/11/26	11.2	25.52	1	25.45	25.55	10.2	24,056	0.04%
2020/11/25	2	25.50	3	25.50	25.40	-1	24,236	0.00%
2020/11/24	22	25.60	1	25.65	25.75	21	24,014	0.09%
2020/11/23	2	25.55	3	25.55	25.60	-1	23,973	0.00%
2020/11/20	30.2	25.39	1.2	25.50	25.35	28.9	23,919	0.12%
2020/11/19	29.1	25.49	4	25.51	25.65	25.1	23,463	0.11%
2020/11/18	17	25.84	0	0.00	25.85	17	23,071	0.07%
2020/11/17	2	26.00	6	25.96	26.10	-4	22,736	-0.02%
2020/11/16	0	0.00	1	26.00	26.15	-1	23,108	0.00%
2020/11/13	10	26.00	0	0.00	26.10	10	23,188	0.04%
2020/11/12	3	26.08	12	26.11	26.15	-9	23,264	-0.04%
2020/11/11	22	26.39	31	26.37	26.50	-9	23,204	-0.04%
2020/11/10	6	25.74	17.2	25.75	25.80	-11.2	22,260	-0.05%
2020/11/09	1.8	25.37	4.1	25.33	25.45	-2.2	21,970	-0.01%
2020/11/06	2.6	25.26	6	25.20	25.30	-3.4	21,709	-0.02%
2020/11/05	2	25.00	9	25.01	25.05	-7	21,637	-0.03%
2020/11/04	17	24.89	1	24.90	24.85	16	21,638	0.07%
2020/11/03	1	24.70	2	24.80	24.90	-1	21,556	0.00%
2020/11/02	10	24.32	0	0.00	24.60	10	21,661	0.05%
2020/10/30	11	24.27	1	24.35	24.30	10	21,827	0.05%
2020/10/29	19	24.41	5	24.45	24.35	14	21,638	0.06%
2020/10/28	8.2	24.70	1	24.80	24.70	7.2	21,705	0.03%
2020/10/27	6.6	24.76	2.2	24.76	24.75	4.4	21,812	0.02%
2020/10/26	7.1	24.77	0	0.00	24.95	7.1	22,009	0.03%
2020/10/23	2	24.65	8	24.66	24.75	-6	22,506	-0.03%
2020/10/22	2.8	24.69	6.3	24.74	24.80	-3.5	25,008	-0.01%
2020/10/21	4	24.55	6	24.68	24.50	-2	26,046	-0.01%
2020/10/20	8.2	24.57	24	24.52	24.70	-15.8	26,460	-0.06%
2020/10/19	31	24.80	2	24.80	24.75	29	26,540	0.11%
2020/10/16	9	24.92	11	24.91	24.90	-2	26,756	-0.01%
2020/10/15	10	24.98	131	25.00	25.05	-121	26,830	-0.45%	大賣/鉅額交易
2020/10/14	7	25.15	2	25.15	25.15	5	26,846	0.02%
2020/10/13	3	25.15	1	25.30	25.15	2	27,029	0.01%
2020/10/12	35	25.15	7	25.24	25.35	28	27,217	0.10%
2020/10/08	21	25.32	3	25.40	25.35	18	27,219	0.07%
2020/10/07	4	25.64	1	25.75	25.60	3	27,207	0.01%
2020/10/06	4	25.68	2	25.82	25.75	2	27,617	0.01%
2020/10/05	4	25.50	1	25.65	25.45	3	27,813	0.01%
2020/09/30	1	25.70	6	25.83	25.60	-5	27,790	-0.02%
2020/09/29	25	25.90	4	26.00	25.80	21	27,958	0.08%
2020/09/28	16	25.79	4	25.71	25.90	12	28,192	0.04%
2020/09/25	22	25.35	21.1	25.33	25.30	0.9	28,384	0.00%
2020/09/24	40	24.98	53	24.95	24.90	-13	28,287	-0.05%
2020/09/23	15	25.55	5	25.57	25.55	10	27,546	0.04%
2020/09/22	25	25.65	29	25.91	25.60	-4	27,331	-0.01%
2020/09/21	8.6	26.12	8	26.09	26.05	0.6	27,043	0.00%
2020/09/18	8	26.41	1	26.55	26.40	7	26,918	0.03%
2020/09/17	13	26.50	1	26.65	26.60	12	26,755	0.04%
2020/09/16	0	0.00	2	26.67	26.70	-2	26,831	-0.01%
2020/09/15	6	26.55	0	0.00	26.60	6	26,935	0.02%
2020/09/14	2	26.55	2	26.63	26.60	0	27,256	0.00%
2020/09/11	7	26.56	1	26.75	26.70	6	27,304	0.02%
2020/09/10	2	26.58	1	26.65	26.70	1	27,557	0.00%
2020/09/09	22	26.33	1.1	26.56	26.60	21	27,873	0.08%
2020/09/08	3	26.55	2	26.65	26.60	1	27,947	0.00%
2020/09/07	5	26.55	4	26.67	26.70	1	28,718	0.00%
2020/09/04	10	26.71	2	26.70	26.65	8	29,062	0.03%
2020/09/03	5	26.81	10	26.84	26.85	-5	29,103	-0.02%
2020/09/02	17.4	26.87	1	27.00	26.90	16.4	29,261	0.06%
2020/09/01	2	27.05	1	27.25	27.20	1	29,059	0.00%
2020/08/31	7	27.16	1	27.25	27.20	6	29,157	0.02%
2020/08/28	4	27.18	6.3	27.24	27.20	-2.3	29,474	-0.01%
2020/08/27	21.5	27.19	0.1	27.30	27.20	21.5	29,939	0.07%
2020/08/26	11	27.26	6.2	27.31	27.35	4.8	30,396	0.02%
2020/08/25	3	27.25	1	27.40	27.25	2	30,506	0.01%
2020/08/24	2	27.15	1	27.15	27.05	1	31,756	0.00%
2020/08/21	0	0.00	6	27.34	27.40	-6	32,195	-0.02%
2020/08/20	17.3	27.38	12	26.95	27.05	5.3	32,276	0.02%
2020/08/19	29	27.75	9	27.67	27.55	20	32,031	0.06%
2020/08/18	4	27.33	0	0.00	27.50	4	31,835	0.01%
2020/08/17	5	26.95	4.2	27.09	27.10	0.8	32,140	0.00%
2020/08/14	8	26.90	0	0.00	26.95	8	32,209	0.02%
2020/08/13	2	26.98	2	27.10	27.00	0	32,374	0.00%
2020/08/12	1	26.85	2	26.85	26.85	-1	32,598	0.00%
2020/08/11	3	26.88	1	27.00	26.85	2	32,816	0.01%
2020/08/10	7	26.88	5	26.92	26.85	2	32,858	0.01%
2020/08/07	2	26.90	1	26.95	26.90	1	32,913	0.00%
2020/08/06	1	26.90	7	26.97	27.00	-6	33,007	-0.02%
2020/08/05	8	26.96	1	27.10	26.90	7	33,092	0.02%
2020/08/04	9	26.92	3	27.05	27.10	6	33,189	0.02%
2020/08/03	16	26.84	2	27.00	26.80	14	33,177	0.04%
2020/07/31	2.6	27.15	4	27.15	27.10	-1.4	32,897	0.00%
2020/07/30	4	27.14	15	27.15	27.25	-11	32,868	-0.03%
2020/07/29	10	27.29	8	27.42	27.20	2	32,705	0.01%
2020/07/28	29	26.54	22.3	26.55	26.95	6.7	32,413	0.02%
2020/07/27	19	28.95	38	28.98	28.95	-19	30,383	-0.06%
2020/07/24	6	28.94	26	28.95	28.95	-20	29,551	-0.07%
2020/07/23	159	29.15	0	0.00	29.10	159	29,042	0.55%	大買/鉅額交易
2020/07/22	5	29.17	0	0.00	29.20	5	28,988	0.02%
2020/07/21	0	0.00	1	29.25	29.25	-1	28,612	0.00%
2020/07/17	5	29.19	7	29.16	29.15	-2	28,770	-0.01%
2020/07/16	0	0.00	4	28.95	28.95	-4	29,162	-0.01%
2020/07/15	3	28.90	12.9	28.86	28.85	-9.9	29,174	-0.03%
2020/07/14	2	28.85	4	28.90	28.80	-2	29,484	-0.01%
2020/07/13	6	28.80	4	28.63	28.80	2	29,705	0.01%
2020/07/10	4	28.13	13	28.28	28.30	-9	29,897	-0.03%
2020/07/09	3	28.33	14	28.32	28.30	-11	30,300	-0.04%
2020/07/08	1	28.35	3	28.35	28.45	-2	30,544	-0.01%
2020/07/07	1	28.40	2	28.33	28.30	-1	30,728	0.00%
2020/07/06	11	28.39	5	28.23	28.40	6	31,080	0.02%
2020/07/03	0	0.00	2	28.10	28.10	-2	31,273	-0.01%
2020/07/02	4	28.04	0	0.00	28.05	4	31,621	0.01%
2020/07/01	0	0.00	5	27.95	28.00	-5	32,269	-0.02%
2020/06/29	3	27.75	1	27.70	27.80	2	32,870	0.01%
2020/06/24	0	0.00	20	27.95	27.95	-20	33,276	-0.06%
2020/06/22	16	27.78	0	0.00	27.80	16	34,936	0.05%
2020/06/19	12	27.87	2	27.90	27.80	10	36,670	0.03%
2020/06/18	1	27.95	0	0.00	28.00	1	37,548	0.00%
2020/06/17	6	27.96	0.1	28.10	28.05	5.9	38,448	0.02%
2020/06/16	4	28.03	2	28.13	28.05	2	41,134	0.00%
2020/06/15	8	27.68	5	27.70	27.50	3	44,287	0.01%
2020/06/12	4.1	27.61	7	27.40	27.65	-2.9	46,443	-0.01%
2020/06/11	4	28.11	7	28.14	28.00	-3	48,087	-0.01%
2020/06/10	6	28.26	3	28.30	28.35	3	48,827	0.01%
2020/06/09	3	28.10	0	0.00	28.20	3	50,493	0.01%
2020/06/08	18	28.09	2	28.08	28.10	16	52,153	0.03%
2020/06/05	22	28.05	4	27.99	28.00	18	52,394	0.03%
2020/06/04	15	27.97	5	27.95	28.10	10	52,914	0.02%
2020/06/03	24	28.12	12	28.10	28.20	12	53,442	0.02%
2020/06/02	0	0.00	1	27.15	27.55	-1	53,144	0.00%
2020/06/01	6	27.09	0	0.00	27.05	6	52,883	0.01%
2020/05/29	33.2	26.74	16	26.90	26.65	17.2	52,809	0.03%
2020/05/28	13	26.82	0	0.00	26.80	13	51,720	0.03%
2020/05/27	1	26.90	6	26.95	26.95	-5	51,943	-0.01%
2020/05/26	5	26.95	1	27.05	26.90	4	52,311	0.01%
2020/05/25	1	26.60	8	26.85	26.85	-7	52,400	-0.01%
2020/05/22	30	26.86	0	0.00	26.75	30	52,542	0.06%
2020/05/21	0	0.00	1	27.10	27.00	-1	52,286	0.00%
2020/05/20	0	0.00	1	27.05	27.00	-1	52,172	0.00%
2020/05/19	2	26.95	0	0.00	26.90	2	52,337	0.00%
2020/05/18	28	26.84	0	0.00	26.80	28	52,591	0.05%
2020/05/15	7	26.96	0	0.00	26.95	7	52,388	0.01%
2020/05/14	25	26.97	0	0.00	26.90	25	52,322	0.05%
2020/05/13	88	26.90	3	27.05	27.15	85	52,245	0.16%
2020/05/12	12	26.90	0	0.00	26.85	12	52,304	0.02%
2020/05/11	3	27.10	0	0.00	27.05	3	52,086	0.01%
2020/05/08	0	0.00	2	26.90	26.85	-2	51,777	0.00%
2020/05/07	7	26.81	0	0.00	26.80	7	51,779	0.01%
2020/05/06	20	26.79	0	0.00	26.85	20	51,838	0.04%
2020/05/05	2	26.95	1	26.80	26.85	1	51,890	0.00%
2020/05/04	28	26.75	4	26.90	26.80	24	52,065	0.05%
2020/04/30	7.7	27.18	15	27.25	27.30	-7.4	51,954	-0.01%
2020/04/29	15	26.67	1	26.80	26.75	14	51,951	0.03%
2020/04/28	10	26.45	0	0.00	26.40	10	52,197	0.02%
2020/04/27	0.4	26.30	3	26.17	26.20	-2.7	53,523	0.00%
2020/04/24	0	0.00	1	25.50	25.70	-1	53,499	0.00%
2020/04/23	5	25.61	3	25.47	25.50	2	53,577	0.00%
2020/04/22	7	25.35	6	25.35	25.35	1	53,322	0.00%
2020/04/21	22	25.65	30	25.58	25.60	-8	53,060	-0.02%
2020/04/20	22	26.03	0	0.00	26.20	22	52,741	0.04%
2020/04/17	5	26.34	20	26.35	26.30	-15	52,728	-0.03%
2020/04/16	15	26.40	15	26.15	26.40	0	52,423	0.00%
2020/04/15	3	26.57	4	26.55	26.65	-1	52,003	0.00%
2020/04/14	12	26.15	18	25.77	26.05	-6	51,453	-0.01%
2020/04/13	37	25.72	13	25.35	25.50	24	50,789	0.05%
2020/04/10	5	25.75	25	25.76	25.85	-20	50,395	-0.04%
2020/04/09	44	25.43	30	25.40	25.50	14	50,027	0.03%
2020/04/08	73	24.83	11	24.76	25.00	62	49,387	0.13%
2020/04/07	20	24.50	23	24.49	24.60	-3	48,829	-0.01%
2020/04/06	11	23.83	10	24.30	24.25	1	48,303	0.00%
2020/04/01	8	24.21	1.1	24.17	24.25	6.9	47,488	0.01%
2020/03/31	5	24.35	25	24.45	24.25	-20	47,045	-0.04%
2020/03/30	32	23.53	1	23.85	24.10	31	46,440	0.07%
2020/03/27	40	24.61	20	24.26	24.20	20	45,793	0.04%
2020/03/26	121	24.05	153.1	23.68	24.10	-32.1	44,854	-0.07%	大買/大賣/
2020/03/25	106	24.06	12.8	24.17	24.20	93.2	44,137	0.21%	大買/
2020/03/24	39	22.55	3	22.78	22.55	36	42,342	0.09%
2020/03/23	28.1	20.99	21	21.38	21.20	7.1	41,251	0.02%
2020/03/20	273	21.91	359.6	21.22	22.00	-86.6	40,385	-0.21%	大買/大賣/
2020/03/19	402.2	20.43	254	20.02	20.00	148.2	37,521	0.39%	大買/大賣/鉅額交易
2020/03/18	291.2	22.65	336	22.79	22.20	-44.8	34,172	-0.13%	大買/大賣/
2020/03/17	76	23.85	6	23.90	23.55	70	31,722	0.22%
2020/03/16	30	25.87	5	25.60	25.20	25	29,142	0.09%
2020/03/13	73	25.61	150.7	25.32	26.50	-77.7	27,814	-0.28%	大賣/
2020/03/12	28	27.37	18	27.11	27.05	10	25,814	0.04%
2020/03/11	9	27.95	8	27.93	27.80	1	23,779	0.00%
2020/03/10	28	27.72	8	27.81	28.00	20	23,290	0.09%
2020/03/09	35	28.37	4	28.46	28.15	31	22,550	0.14%
2020/03/06	4	29.09	6	29.05	29.10	-2	21,517	-0.01%
2020/03/05	0.3	29.50	3	29.40	29.50	-2.8	21,338	-0.01%
2020/03/04	1	28.70	13	28.80	29.00	-12	21,176	-0.06%
2020/03/03	10	28.90	2	28.95	28.80	8	20,984	0.04%
2020/03/02	3	28.68	4	28.71	28.65	-1	20,932	0.00%
2020/02/27	2	28.98	0	0.00	29.05	2	20,703	0.01%
2020/02/26	3	29.30	5	29.25	29.30	-2	20,238	-0.01%
2020/02/25	8	29.13	99	29.11	29.55	-91	19,898	-0.46%
2020/02/24	21	29.61	5	29.60	29.50	16	19,823	0.08%
2020/02/20	10	30.14	0	0.00	30.00	10	19,522	0.05%
2020/02/19	27.1	29.76	2	29.75	29.85	25.1	19,144	0.13%
2020/02/18	1	29.00	1	29.15	29.10	0	18,671	0.00%
2020/02/17	0	0.00	4	28.93	29.00	-4	18,647	-0.02%
2020/02/14	1	28.90	0	0.00	28.90	1	18,642	0.01%
2020/02/13	2	29.03	13	29.00	29.00	-11	18,620	-0.06%
2020/02/11	0	0.00	2	28.80	28.75	-2	18,687	-0.01%
2020/02/10	3	28.65	1	28.70	28.70	2	18,861	0.01%
2020/02/07	8	28.75	51	28.80	28.70	-43	18,737	-0.23%
2020/02/06	7	29.03	0	0.00	29.10	7	18,665	0.04%
2020/02/05	6	28.80	2	28.93	28.85	4	18,499	0.02%
2020/02/04	0	0.00	4	28.60	28.65	-4	18,357	-0.02%
2020/02/03	15	27.57	1	27.95	28.05	14	18,545	0.08%
2020/01/31	9	28.31	0	0.00	28.10	9	18,420	0.05%
2020/01/30	33	28.28	0	0.00	28.10	33	17,785	0.19%
2020/01/20	13	29.23	6	29.28	29.30	7	16,237	0.04%
2020/01/17	7	28.84	1	29.00	29.00	6	15,991	0.04%
2020/01/16	0	0.00	3	28.72	28.85	-3	15,868	-0.02%
2020/01/15	8	28.64	2	28.55	28.60	6	15,794	0.04%
2020/01/14	2	28.65	4	28.74	28.65	-2	15,721	-0.01%
2020/01/13	96	28.21	6	28.33	28.55	90	15,440	0.58%
2020/01/10	3	28.05	4.1	28.11	28.10	-1.1	15,239	-0.01%
2020/01/08	1.7	27.77	0	0.00	27.70	1.7	15,230	0.01%
2020/01/07	1	27.70	0	0.00	27.80	1	15,216	0.01%
2020/01/06	11	27.87	0	0.00	27.80	11	15,294	0.07%
2020/01/03	5	27.89	0	0.00	28.00	5	15,410	0.03%
2020/01/02	2	27.83	0	0.00	27.95	2	15,482	0.01%
2019/12/31	4	27.93	0	0.00	27.90	4	15,445	0.03%
2019/12/30	6	27.93	0	0.00	28.00	6	15,516	0.04%
2019/12/27	1	27.90	0	0.00	27.95	1	15,529	0.01%
2019/12/26	0	0.00	5	27.87	27.85	-5	15,592	-0.03%
2019/12/25	0	0.00	15	27.90	27.90	-15	15,758	-0.10%
2019/12/24	0	0.00	25	27.90	27.90	-25	15,911	-0.16%
2019/12/20	0	0.00	0.3	27.80	27.75	-0.3	15,979	0.00%
2019/12/19	3	27.65	20	27.80	27.75	-17	15,914	-0.11%
2019/12/18	2	27.75	1	27.70	27.85	1	15,907	0.01%
2019/12/17	3	27.63	3	27.70	27.75	0	16,078	0.00%
2019/12/16	5	27.62	6	27.67	27.60	-1	16,049	-0.01%
2019/12/13	0	0.00	1	27.55	27.55	-1	16,073	-0.01%
2019/12/12	1	27.40	5.2	27.45	27.40	-4.2	16,057	-0.03%
2019/12/10	1	27.20	0	0.00	27.30	1	16,264	0.01%
2019/12/09	7	27.20	0	0.00	27.25	7	16,537	0.04%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/04	1	27.10	1	27.25	27.25	0	17,203	0.00%
2019/12/02	10	27.13	0	0.00	27.25	10	17,201	0.06%
2019/11/29	1	27.15	0	0.00	27.05	1	17,281	0.01%
2019/11/25	5	27.22	0	0.00	27.15	5	16,797	0.03%
2019/11/22	10	27.25	0	0.00	27.30	10	16,888	0.06%
2019/11/19	1	27.45	1	27.50	27.65	0	16,890	0.00%
2019/11/18	0	0.00	1	27.35	27.50	-1	16,975	-0.01%
2019/11/15	2	27.33	12	27.34	27.25	-10	17,072	-0.06%
2019/11/14	2	27.08	20	27.08	27.05	-18	17,235	-0.10%
2019/11/13	12	27.20	0	0.00	27.15	12	17,353	0.07%
2019/11/12	0	0.00	10	27.25	27.25	-10	17,339	-0.06%
2019/11/11	5	27.29	6	27.32	27.30	-1	17,327	-0.01%
2019/11/08	5	27.64	1	27.60	27.60	4	17,195	0.02%
2019/11/07	3	27.70	1	27.55	27.60	2	17,273	0.01%
2019/11/06	0	0.00	2	27.85	27.95	-2	17,197	-0.01%
2019/11/05	0.1	27.90	15	27.77	27.90	-14.9	17,289	-0.09%
2019/11/04	2.1	27.58	1	27.70	27.75	1.1	17,563	0.01%
2019/11/01	4	27.28	1	27.50	27.50	3	17,925	0.02%
2019/10/31	3	27.62	16	27.71	27.55	-13	18,214	-0.07%
2019/10/30	5	27.28	18	27.44	27.40	-13	18,214	-0.07%
2019/10/25	0	0.00	1	26.75	26.70	-1	18,649	-0.01%
2019/10/24	1	26.50	2	26.50	26.70	-1	19,125	-0.01%
2019/10/23	1.4	26.45	0	0.00	26.35	1.4	20,671	0.01%
2019/10/22	2	26.50	1	26.45	26.55	1	21,359	0.00%
2019/10/21	0	0.00	14	26.35	26.30	-14	21,715	-0.06%
2019/10/15	0.6	26.50	0	0.00	26.40	0.6	22,027	0.00%
2019/10/14	1	26.25	0	0.00	26.30	1	22,065	0.00%
2019/10/09	8	26.26	1	26.30	26.25	7	22,129	0.03%
2019/10/08	0	0.00	6	26.55	26.30	-6	22,168	-0.03%
2019/10/07	5	26.28	0	0.00	26.25	5	22,494	0.02%
2019/10/03	4	26.15	0	0.00	26.20	4	22,613	0.02%
2019/10/02	5	26.40	0	0.00	26.40	5	22,580	0.02%
2019/10/01	2	26.35	2	26.50	26.50	0	22,573	0.00%
2019/09/27	1	26.25	0	0.00	26.25	1	22,506	0.00%
2019/09/26	2	26.40	50	26.40	26.40	-48	22,495	-0.21%
2019/09/25	0	0.00	20	26.60	26.55	-20	22,583	-0.09%
2019/09/24	3	26.55	0	0.00	26.75	3	22,930	0.01%
2019/09/23	19	26.72	1	26.70	26.60	18	23,043	0.08%
2019/09/20	2	26.55	1	26.50	26.80	1	23,223	0.00%
2019/09/19	3	26.45	0	0.00	26.60	3	22,928	0.01%
2019/09/18	3	26.48	5	26.55	26.60	-2	22,929	-0.01%
2019/09/17	8	26.17	0	0.00	26.35	8	22,955	0.03%
2019/09/16	7	26.46	1.1	26.31	26.35	5.9	23,115	0.03%
2019/09/12	0	0.00	0.5	26.50	26.40	-0.5	23,217	0.00%
2019/09/11	2	26.53	1	26.65	26.55	1	23,404	0.00%
2019/09/10	8	26.24	25.1	26.34	26.50	-17.1	23,314	-0.07%
2019/09/09	2	25.90	2	25.95	25.95	0	23,108	0.00%
2019/09/06	1	25.40	1.1	25.46	25.50	-0.1	23,148	0.00%
2019/09/05	0	0.00	1	25.45	25.35	-1	23,710	0.00%
2019/09/04	3	25.40	0	0.00	25.30	3	25,069	0.01%
2019/09/03	0	0.00	9	25.63	25.50	-9	26,001	-0.03%
2019/09/02	2	25.30	3	25.48	25.40	-1	26,062	0.00%
2019/08/30	0	0.00	4	25.23	25.25	-4	26,219	-0.02%
2019/08/29	5.2	24.90	1	24.85	24.95	4.2	26,212	0.02%
2019/08/28	0.6	25.05	0	0.00	24.95	0.6	26,278	0.00%
2019/08/27	2.3	24.87	0	0.00	24.90	2.3	26,610	0.01%
2019/08/26	4	24.73	2	24.75	24.75	2	26,731	0.01%
2019/08/23	57	24.80	0	0.00	24.95	57	27,028	0.21%
2019/08/22	2	25.00	1	25.00	24.85	1	27,080	0.00%
2019/08/21	2	25.15	0	0.00	25.00	2	27,472	0.01%
2019/08/20	2.3	25.42	0	0.00	25.25	2.3	27,503	0.01%
2019/08/19	0	0.00	1	25.30	25.40	-1	27,585	0.00%
2019/08/16	23.1	24.97	0	0.00	25.10	23.1	27,509	0.08%
2019/08/15	2	24.88	1	24.86	24.95	1	27,574	0.00%
2019/08/14	2	25.15	0	0.00	25.05	2	28,148	0.01%
2019/08/13	1.1	25.10	0	0.00	24.95	1.1	28,151	0.00%
2019/08/12	4	25.30	0	0.00	25.15	4	28,133	0.01%
2019/08/08	1	25.10	6	25.24	25.25	-5	28,093	-0.02%
2019/08/07	3	24.90	11	25.15	24.95	-8	28,051	-0.03%
2019/08/06	73	24.69	2	24.83	25.00	71	28,144	0.25%
2019/08/05	2	24.93	6	25.02	25.00	-4	27,843	-0.01%
2019/08/02	8	25.21	62	25.25	25.25	-54	27,540	-0.20%
2019/08/01	11	25.65	3	25.73	25.60	8	27,284	0.03%
2019/07/31	8	25.88	1	26.15	26.00	7	26,895	0.03%
2019/07/30	6	25.70	1	25.80	25.65	5	26,736	0.02%
2019/07/29	15	25.87	2.5	25.96	25.85	12.5	26,960	0.05%
2019/07/26	5	26.11	2	26.20	26.15	3	26,721	0.01%
2019/07/25	25	26.58	9	26.54	26.30	16	26,367	0.06%
2019/07/24	8	28.16	0	0.00	28.10	8	24,865	0.03%
2019/07/23	1	28.05	15	27.95	28.10	-14	24,492	-0.06%
2019/07/22	0	0.00	6	27.88	27.95	-6	24,260	-0.02%
2019/07/19	0	0.00	18	27.42	27.50	-18	23,851	-0.08%
2019/07/18	16	27.25	0	0.00	27.20	16	23,830	0.07%
2019/07/17	50	27.25	0	0.00	27.15	50	23,844	0.21%
2019/07/16	3	27.30	1	27.45	27.35	2	23,729	0.01%
2019/07/15	2	27.38	2	27.40	27.50	0	23,605	0.00%
2019/07/12	3.4	27.25	0	0.00	27.35	3.4	23,437	0.01%
2019/07/11	0	0.00	2	27.10	27.20	-2	23,233	-0.01%
2019/07/10	1	26.45	6	26.47	26.50	-5	22,762	-0.02%
2019/07/09	4	26.28	0	0.00	26.20	4	22,823	0.02%
2019/07/08	2	26.35	0	0.00	26.35	2	23,065	0.01%
2019/07/04	0	0.00	3	26.27	26.40	-3	23,236	-0.01%
2019/07/03	15	25.85	0	0.00	26.10	15	23,491	0.06%
2019/07/02	4	25.85	0	0.00	25.90	4	23,672	0.02%
2019/07/01	2	25.85	2	25.85	26.00	0	23,789	0.00%
2019/06/28	6	26.01	4	26.05	26.00	2	23,488	0.01%
2019/06/27	1	26.30	0	0.00	26.35	1	23,380	0.00%
2019/06/24	0	0.00	4	26.45	26.50	-4	23,674	-0.02%
2019/06/21	2	26.25	3	26.25	26.25	-1	23,732	0.00%
2019/06/19	2	26.20	3	26.22	26.35	-1	23,701	0.00%
2019/06/18	0	0.00	1	26.05	25.95	-1	23,540	0.00%
2019/06/17	1	25.90	0	0.00	25.90	1	23,709	0.00%
2019/06/14	2	25.85	0	0.00	25.90	2	23,776	0.01%
2019/06/13	1	25.55	0	0.00	25.55	1	24,075	0.00%
2019/06/12	16	25.60	63	25.80	25.80	-47	23,782	-0.20%
2019/06/11	16	26.73	0	0.00	26.55	16	22,365	0.07%
2019/06/10	0	0.00	0.6	27.35	27.30	-0.6	21,359	0.00%
2019/06/06	1	27.35	0	0.00	27.40	1	21,216	0.00%
2019/06/03	3	26.98	0	0.00	27.20	3	21,008	0.01%
2019/05/30	20	27.05	5	26.95	27.20	15	20,292	0.07%
2019/05/27	0	0.00	20	26.25	26.35	-20	19,647	-0.10%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/21	0	0.00	16	25.95	26.20	-16	19,193	-0.08%
2019/05/16	1.6	25.20	0	0.00	25.10	1.6	18,606	0.01%
2019/05/15	12	25.18	0	0.00	25.15	12	18,588	0.06%
2019/05/14	0	0.00	0.4	25.10	25.00	-0.4	18,916	0.00%
2019/05/13	0	0.00	0.5	25.25	25.20	-0.5	18,807	0.00%
2019/05/09	1	25.05	0	0.00	25.00	1	18,933	0.01%
2019/05/08	0	0.00	40	24.95	25.10	-40	18,851	-0.21%
2019/05/07	2	25.13	7.5	25.15	25.15	-5.5	18,793	-0.03%
2019/05/06	5	24.95	1.5	25.03	25.00	3.5	18,814	0.02%
2019/05/03	1	25.30	7.7	25.30	25.30	-6.7	18,468	-0.04%
2019/04/29	2	25.10	27.2	25.33	25.40	-25.2	18,211	-0.14%
2019/04/26	0	0.00	117	24.45	24.75	-117	17,998	-0.65%	大賣/鉅額交易
2019/04/25	0.4	24.30	0	0.00	24.25	0.4	17,956	0.00%
2019/04/24	2	24.35	0	0.00	24.25	2	17,982	0.01%
2019/04/23	30	24.20	0	0.00	24.25	30	17,987	0.17%
2019/04/22	13	24.16	1	24.20	24.20	12	17,908	0.07%
2019/04/19	8	24.05	0	0.00	24.10	8	18,069	0.04%
2019/04/18	0	0.00	15.9	23.91	24.00	-15.9	18,171	-0.09%
2019/04/17	0	0.00	2	23.95	23.95	-2	18,505	-0.01%
2019/04/16	20	23.95	0	0.00	23.90	20	18,657	0.11%
2019/04/11	7	24.00	0	0.00	23.90	7	18,397	0.04%
2019/04/09	4	24.00	0	0.00	24.00	4	18,336	0.02%
2019/04/08	0	0.00	11	24.10	23.95	-11	18,029	-0.06%
2019/04/02	0	0.00	2	23.95	24.00	-2	17,400	-0.01%
2019/04/01	0	0.00	1.1	23.85	23.85	-1.1	17,289	-0.01%
2019/03/28	1	23.45	30	23.35	23.60	-29	16,965	-0.17%
2019/03/27	30	23.46	0	0.00	23.45	30	16,785	0.18%
2019/03/26	7	23.54	0	0.00	23.55	7	16,543	0.04%
2019/03/25	33.7	23.47	0	0.00	23.45	33.7	16,759	0.20%
2019/03/22	60	23.35	10	23.48	23.60	50	16,503	0.30%
2019/03/21	0	0.00	25	23.30	23.35	-25	16,257	-0.15%
2019/03/20	1.6	23.32	2	23.25	23.30	-0.4	16,136	0.00%
2019/03/19	4	23.20	3.1	23.25	23.30	0.9	15,773	0.01%
2019/03/18	3	23.05	10.4	23.10	23.10	-7.4	15,502	-0.05%
2019/03/15	0	0.00	9	22.50	22.50	-9	14,950	-0.06%
2019/03/13	0	0.00	4.1	22.34	22.40	-4.1	15,168	-0.03%
2019/03/08	5	22.09	3	22.15	22.10	2	15,446	0.01%
2019/03/07	2	22.33	5	22.25	22.20	-3	15,604	-0.02%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	0	0.00	7	22.06	22.15	-7	15,772	-0.04%
2019/02/26	0	0.00	5	22.05	22.00	-5	15,641	-0.03%
2019/02/25	7	21.90	45	21.85	22.00	-38	15,615	-0.24%
2019/02/15	2	21.60	0	0.00	21.55	2	15,757	0.01%
2019/02/14	0	0.00	7	21.88	21.80	-7	15,741	-0.04%
2019/02/13	0	0.00	2	21.85	21.90	-2	15,671	-0.01%
2019/02/12	0	0.00	2	21.60	21.60	-2	15,307	-0.01%
2019/01/29	0	0.00	3	21.25	21.25	-3	15,262	-0.02%
2019/01/25	0	0.00	5.1	21.20	21.20	-5.1	15,427	-0.03%
2019/01/15	0	0.00	2	21.10	21.10	-2	17,393	-0.01%
2019/01/11	0	0.00	0.5	21.00	21.00	-0.5	17,687	0.00%
2019/01/10	50	20.75	0	0.00	20.90	50	17,599	0.28%
2019/01/09	4	20.65	4	20.70	20.70	0	17,810	0.00%
2019/01/08	0.6	20.40	0	0.00	20.30	0.6	17,839	0.00%
2019/01/04	5	20.05	0	0.00	20.20	5	18,456	0.03%
2019/01/02	0.3	20.20	5	20.25	20.10	-4.7	19,757	-0.02%
2018/12/28	3	20.10	0	0.00	20.10	3	19,901	0.02%
2018/12/27	0.2	20.25	0	0.00	20.25	0.2	19,989	0.00%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/25	3	20.00	0	0.00	20.05	3	20,285	0.01%
2018/12/24	1.2	20.04	0	0.00	20.20	1.2	20,467	0.01%
2018/12/22	1	20.05	2	20.05	20.05	-1	20,407	0.00%
2018/12/21	5	20.00	1.9	20.10	20.00	3.1	20,553	0.02%
2018/12/20	4	20.05	0	0.00	20.05	4	20,632	0.02%
2018/12/19	2	20.15	1	20.20	20.20	1	20,630	0.00%
2018/12/18	29.1	20.16	0	0.00	20.05	29.1	20,689	0.14%
2018/12/17	5	20.45	0.2	20.50	20.40	4.8	20,559	0.02%
2018/12/13	2	20.55	0	0.00	20.60	2	20,707	0.01%
2018/12/12	0	0.00	1	20.55	20.45	-1	20,676	0.00%
2018/12/11	11	20.22	0	0.00	20.20	11	20,699	0.05%
2018/12/10	2	20.25	1	20.35	20.20	1	20,823	0.00%
2018/12/06	1	20.55	0	0.00	20.45	1	20,842	0.00%
2018/12/05	1	20.70	2	20.72	20.65	-1	20,622	0.00%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	1	20.70	0	0.00	20.65	1	20,923	0.00%
2018/11/27	6	20.63	2	20.80	20.70	4	20,751	0.02%
2018/11/23	1.3	20.73	4	20.78	20.75	-2.7	20,746	-0.01%
2018/11/22	0	0.00	1	20.85	20.85	-1	20,940	0.00%
2018/11/21	3	20.85	0	0.00	20.95	3	20,971	0.01%
2018/11/20	4	21.01	1	21.10	21.00	3	20,952	0.01%
2018/11/16	2	21.15	0	0.00	21.30	2	20,940	0.01%
2018/11/14	0	0.00	13	21.13	21.25	-13	21,141	-0.06%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/08	0	0.00	2	21.30	21.35	-2	21,427	-0.01%
2018/11/07	2	21.05	7.6	21.08	21.10	-5.6	21,259	-0.03%
2018/11/06	10	20.75	4	20.93	20.95	6	21,331	0.03%
2018/11/05	0	0.00	8	20.73	20.90	-8	21,271	-0.04%
2018/11/02	24	20.63	10	20.68	20.95	14	21,327	0.07%
2018/11/01	0	0.00	2	20.55	20.35	-2	21,475	-0.01%
2018/10/31	13	20.30	44	20.41	20.50	-31	21,654	-0.14%
2018/10/30	2	19.85	8	19.96	19.85	-6	21,381	-0.03%
2018/10/29	11	19.75	13	19.66	19.60	-2	21,457	-0.01%
2018/10/26	16	20.06	5	20.00	19.85	11	21,237	0.05%
2018/10/25	7	19.76	12	20.03	19.95	-5	20,989	-0.02%
2018/10/24	9	20.28	1	20.40	20.40	8	20,864	0.04%
2018/10/23	25	20.57	1	20.60	20.55	24	20,596	0.12%
2018/10/22	5	20.97	12	20.95	20.90	-7	20,634	-0.03%
2018/10/19	1	21.20	0	0.00	21.20	1	21,371	0.00%
2018/10/18	0	0.00	1	21.35	21.30	-1	21,953	0.00%
2018/10/17	6	21.25	0	0.00	21.30	6	22,288	0.03%
2018/10/16	8	21.32	4	21.28	21.25	4	22,707	0.02%
2018/10/15	2	21.40	151	21.38	21.50	-149	22,810	-0.65%	大賣/鉅額交易
2018/10/12	9	21.20	10	21.50	21.75	-1	22,725	0.00%
2018/10/11	12	21.78	65	21.63	21.60	-53	22,514	-0.24%
2018/10/09	0	0.00	1	22.50	22.35	-1	21,684	0.00%
2018/10/08	2	21.98	0	0.00	22.05	2	21,599	0.01%
2018/10/05	5	22.05	0	0.00	22.05	5	21,648	0.02%
2018/10/04	8	22.15	1	22.20	22.20	7	21,719	0.03%
2018/10/02	3	22.45	0	0.00	22.45	3	21,800	0.01%
2018/10/01	2.5	22.56	0	0.00	22.60	2.5	21,737	0.01%
2018/09/26	1.8	22.65	1	22.65	22.55	0.8	21,787	0.00%
2018/09/25	1	22.60	1.7	22.73	22.75	-0.7	21,931	0.00%
2018/09/21	0.4	22.60	11	22.52	22.65	-10.6	21,926	-0.05%
2018/09/20	5	22.25	1	22.30	22.20	4	21,815	0.02%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/18	1	22.30	0	0.00	22.40	1	21,967	0.00%
2018/09/17	6	22.33	1	22.35	22.30	5	22,111	0.02%
2018/09/13	0	0.00	4	22.40	22.40	-4	23,321	-0.02%
2018/09/12	1	22.15	1	22.25	22.25	0	23,916	0.00%
2018/09/10	8	22.21	1	22.25	22.30	7	24,379	0.03%
2018/09/07	0	0.00	7	22.41	22.30	-7	24,644	-0.03%
2018/09/06	1	22.10	17	22.08	22.00	-16	24,498	-0.07%
2018/09/05	10	22.30	4	22.31	22.25	6	24,306	0.02%
2018/09/04	0	0.00	3	22.45	22.45	-3	24,389	-0.01%
2018/09/03	10	22.42	0	0.00	22.45	10	24,495	0.04%
2018/08/30	1	22.35	0	0.00	22.45	1	24,596	0.00%
2018/08/29	0	0.00	59	22.50	22.60	-59	24,861	-0.24%
2018/08/28	0.3	22.45	6.1	22.43	22.45	-5.8	24,888	-0.02%
2018/08/27	2	22.10	1.1	22.16	22.25	0.9	24,877	0.00%
2018/08/24	1	22.20	1	22.30	22.25	0	25,024	0.00%
2018/08/23	0	0.00	4	22.36	22.35	-4	26,130	-0.02%
2018/08/21	0	0.00	11	21.91	22.00	-11	26,256	-0.04%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	8	21.79	9	21.90	21.75	-1	26,200	0.00%
2018/08/16	0	0.00	56	21.49	21.80	-56	26,087	-0.21%
2018/08/15	3	21.68	7	21.71	21.55	-4	26,034	-0.02%
2018/08/14	0	0.00	4	21.76	21.70	-4	26,005	-0.02%
2018/08/13	6	21.68	1	21.80	21.60	5	26,031	0.02%
2018/08/10	0	0.00	21	21.80	21.80	-21	25,809	-0.08%
2018/08/09	0	0.00	23	21.91	21.70	-23	25,901	-0.09%
2018/08/08	1	21.90	2	21.90	21.95	-1	25,510	0.00%
2018/08/07	0	0.00	10	21.97	21.65	-10	25,626	-0.04%
2018/08/06	0	0.00	5	21.64	21.65	-5	25,757	-0.02%
2018/08/03	0	0.00	6	21.26	21.30	-6	25,721	-0.02%
2018/08/01	4	21.19	0	0.00	21.40	4	25,543	0.02%
2018/07/31	20	21.36	0	0.00	21.35	20	25,618	0.08%
2018/07/30	2	20.85	2	21.05	21.00	0	25,488	0.00%
2018/07/27	2	20.95	2	20.95	20.95	0	25,593	0.00%
2018/07/26	104	21.01	1	20.95	21.10	103	25,359	0.41%	大買/鉅額交易
2018/07/25	16	22.40	51.1	22.35	22.45	-35.1	24,594	-0.14%
2018/07/24	22	22.39	6	22.34	22.35	16	24,225	0.07%
2018/07/23	0	0.00	10	22.10	22.20	-10	23,943	-0.04%
2018/07/20	1	21.90	0	0.00	21.90	1	23,817	0.00%
2018/07/13	0	0.00	0.1	21.80	21.80	-0.1	23,181	0.00%
2018/07/12	0	0.00	16	21.51	21.65	-16	22,993	-0.07%
2018/07/11	2	21.20	1	21.25	21.25	1	22,821	0.00%
2018/07/10	2	21.15	0	0.00	21.15	2	22,723	0.01%
2018/07/06	1	20.90	30	20.90	20.95	-29	22,809	-0.13%
2018/07/05	0	0.00	40	21.05	20.90	-40	22,934	-0.17%
2018/06/29	1	21.20	11	21.00	21.25	-10	23,269	-0.04%
2018/06/28	0	0.00	10	20.90	20.90	-10	23,018	-0.04%
2018/06/26	50	21.10	0	0.00	21.10	50	22,866	0.22%
2018/06/25	11	21.20	0	0.00	21.15	11	22,765	0.05%
2018/06/22	3	20.90	1	20.85	20.90	2	22,187	0.01%
2018/06/21	44.4	21.05	0	0.00	21.05	44.4	21,835	0.20%
2018/06/20	6	21.22	17	21.16	21.20	-11	21,448	-0.05%
2018/06/19	2	21.30	1	21.20	21.20	1	21,255	0.00%
2018/06/15	11	21.40	0	0.00	21.50	11	20,993	0.05%
2018/06/14	4	21.58	10	21.45	21.40	-6	20,688	-0.03%
2018/06/13	2	21.85	3	21.80	21.75	-1	20,651	0.00%
2018/06/12	5	21.85	5	21.95	21.95	0	20,943	0.00%
2018/06/11	0	0.00	28	21.85	21.90	-28	20,742	-0.13%
2018/06/08	10.9	21.85	0	0.00	21.85	10.9	20,647	0.05%
2018/06/07	0	0.00	5	21.85	21.90	-5	20,550	-0.02%
2018/06/06	101	21.62	0	0.00	21.80	101	20,481	0.49%	大買/鉅額交易
2018/06/05	7	21.41	6	21.44	21.50	1	20,094	0.00%
2018/06/04	14	21.19	0	0.00	21.25	14	19,888	0.07%
2018/06/01	0	0.00	45	21.00	21.10	-45	19,806	-0.23%
2018/05/31	2	20.90	0	0.00	20.90	2	19,617	0.01%
2018/05/30	15	21.06	0.1	21.10	21.00	14.9	18,518	0.08%
2018/05/29	2	21.20	0	0.00	21.30	2	18,050	0.01%
2018/05/28	2	21.25	0	0.00	21.25	2	18,174	0.01%
2018/05/21	2	21.20	0	0.00	21.25	2	19,174	0.01%
2018/05/18	10	21.15	1	21.15	21.15	9	19,484	0.05%
2018/05/16	10	21.05	0	0.00	21.10	10	19,724	0.05%
2018/05/15	30	21.12	6	21.20	21.15	24	20,236	0.12%
2018/05/14	60	21.20	0	0.00	21.20	60	21,219	0.28%
2018/05/07	5	20.75	0	0.00	20.70	5	20,482	0.02%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	20	20.63	7	20.60	20.55	13	19,964	0.07%
2018/05/02	11	20.89	12	20.94	20.85	-1	19,853	0.00%
2018/04/30	0	0.00	7	20.95	21.00	-7	19,823	-0.04%
2018/04/27	10	20.60	15	20.60	20.60	-5	19,442	-0.03%
2018/04/26	0	0.00	1	20.45	20.55	-1	19,337	-0.01%
2018/04/25	10	20.15	0	0.00	20.25	10	18,756	0.05%
2018/04/24	45	20.25	0	0.00	20.25	45	18,750	0.24%
2018/04/19	1	20.20	0	0.00	20.20	1	18,391	0.01%
2018/04/17	2	20.00	0	0.00	20.05	2	18,418	0.01%
2018/04/16	0	0.00	1.2	20.07	20.15	-1.2	18,419	-0.01%
2018/04/13	0	0.00	4	20.10	20.05	-4	18,429	-0.02%
2018/04/11	0.3	20.00	5	19.95	20.00	-4.7	18,618	-0.03%
2018/04/10	7	19.65	0	0.00	19.80	7	18,443	0.04%
2018/04/09	3	19.52	1	19.60	19.60	2	18,617	0.01%
2018/04/03	6	19.40	0	0.00	19.45	6	18,393	0.03%
2018/04/02	1	19.45	0	0.00	19.50	1	18,244	0.01%
2018/03/30	10	19.55	0	0.00	19.50	10	18,148	0.06%
2018/03/29	1	19.45	0	0.00	19.60	1	18,061	0.01%
2018/03/28	15	19.40	0	0.00	19.50	15	17,940	0.08%
2018/03/27	15	19.45	1	19.45	19.45	14	17,863	0.08%
2018/03/26	7	19.34	1	19.35	19.35	6	17,556	0.03%
2018/03/23	14	19.39	27	19.40	19.40	-13	17,404	-0.07%
2018/03/22	0	0.00	2	19.65	19.60	-2	17,160	-0.01%
2018/03/21	4	19.56	6	19.60	19.60	-2	17,019	-0.01%
2018/03/20	11	19.50	0	0.00	19.50	11	17,193	0.06%
2018/03/19	103	19.48	10	19.55	19.60	93	17,095	0.54%	大買/
2018/03/15	0	0.00	0.3	19.50	19.35	-0.3	16,415	0.00%
2018/03/13	0	0.00	1	19.45	19.55	-1	16,419	-0.01%
2018/03/12	0	0.00	1.3	19.46	19.50	-1.3	16,407	-0.01%
2018/03/06	0	0.00	2	19.30	19.35	-2	17,009	-0.01%
2018/03/05	2	19.20	0	0.00	19.20	2	17,229	0.01%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/02/27	1	19.35	21.3	19.50	19.35	-20.3	16,915	-0.12%
2018/02/26	2.8	19.46	0	0.00	19.50	2.8	16,660	0.02%
2018/02/23	1	19.35	1	19.35	19.30	0	16,730	0.00%
2018/02/22	0	0.00	2.1	19.25	19.30	-2.1	17,184	-0.01%
2018/02/12	2	18.80	0	0.00	18.80	2	17,075	0.01%
2018/02/09	1	18.65	5	18.75	18.70	-4	16,791	-0.02%
2018/02/07	11	18.88	13	19.00	18.65	-2	16,492	-0.01%
2018/02/06	24	18.55	7.6	18.56	18.50	16.4	16,036	0.10%
2018/02/05	5	19.10	0	0.00	19.10	5	14,890	0.03%
2018/02/01	0	0.00	1	19.30	19.30	-1	14,743	-0.01%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	5	19.33	0	0.00	19.30	5	14,652	0.03%
2018/01/29	11	19.40	14	19.45	19.50	-3	14,592	-0.02%
2018/01/26	0.3	19.45	0.7	19.45	19.45	-0.4	14,560	0.00%
2018/01/24	1.2	19.33	2	19.45	19.45	-0.8	14,371	-0.01%
2018/01/23	11	19.50	0	0.00	19.55	11	14,207	0.08%
2018/01/22	1	19.55	10	19.55	19.60	-9	14,192	-0.06%
2018/01/19	0.2	19.55	0	0.00	19.60	0.2	14,125	0.00%
2018/01/18	0	0.00	15.1	19.60	19.55	-15.1	14,103	-0.11%
2018/01/17	1	19.45	0	0.00	19.50	1	14,104	0.01%
2018/01/15	0	0.00	1	19.50	19.50	-1	13,804	-0.01%
2018/01/12	22	19.55	1	19.50	19.50	21	13,625	0.15%
2018/01/11	0	0.00	7	19.45	19.55	-7	13,433	-0.05%
2018/01/10	1	19.50	0	0.00	19.60	1	13,576	0.01%
2018/01/09	1	19.50	82	19.52	19.60	-81	13,486	-0.60%
2018/01/05	0	0.00	51	19.30	19.35	-51	13,108	-0.39%
2018/01/03	0	0.00	12	19.23	19.35	-12	13,256	-0.09%