玉山金 (2884)-凱基-斗六券商分點個股進出

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
28.60
漲跌
▲0.90
漲幅
+3.25%
成交量
120,339張
產業
上市金融類股
3167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－凱基-斗六券商分點個股進出

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

凱基-斗六券商分點個股進出
凱基-斗六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
2024/05/31	10	28.70	7.7	28.57	28.60	2.3	31,204	0.01%
2024/05/30	5.1	27.75	0.5	27.96	27.70	4.6	29,475	0.02%
2024/05/29	3	28.13	2	28.28	27.90	1	29,317	0.00%
2024/05/28	4	28.45	2.6	28.50	28.40	1.4	29,067	0.00%
2024/05/27	3	28.15	1.2	28.51	28.65	1.8	29,542	0.01%
2024/05/24	7	28.27	2	28.41	28.30	5	29,801	0.02%
2024/05/23	4	28.28	1.4	28.50	28.65	2.6	29,765	0.01%
2024/05/22	3.2	28.62	0	0.00	28.50	3.2	28,969	0.01%
2024/05/21	1.2	28.58	4.1	28.66	28.85	-2.9	28,352	-0.01%
2024/05/20	0	0.00	30	29.25	29.40	-30	27,499	-0.11%
2024/05/17	20.1	29.10	2.1	28.75	29.00	18.1	26,294	0.07%
2024/05/16	0	0.00	19	28.30	28.30	-19	25,180	-0.08%
2024/05/14	7	27.98	0	0.00	27.90	7	25,005	0.03%
2024/05/13	1	28.30	0	0.00	28.30	1	25,333	0.00%
2024/05/10	0	0.00	2	28.43	28.50	-2	25,250	-0.01%
2024/05/09	1	28.00	0	0.00	27.90	1	25,063	0.00%
2024/05/08	4	28.15	0	0.00	28.25	4	24,971	0.02%
2024/05/07	2	28.00	1.9	28.07	28.20	0.1	24,922	0.00%
2024/05/06	0	0.00	0.1	27.85	28.10	-0.1	24,685	0.00%
2024/05/03	1	27.65	0.1	27.55	27.60	0.9	24,200	0.00%
2024/05/02	1	27.60	0	0.00	27.45	1	24,077	0.00%
2024/04/30	2	27.58	0	0.00	27.40	2	24,007	0.01%
2024/04/29	1	27.45	6	27.48	27.65	-5	23,856	-0.02%
2024/04/25	3.2	26.92	5.2	27.05	27.15	-2	23,519	-0.01%
2024/04/24	1	27.20	0	0.00	27.05	1	23,463	0.00%
2024/04/23	0	0.00	0.3	27.20	27.20	-0.3	23,582	0.00%
2024/04/22	1	26.90	0.1	26.95	27.05	1	23,508	0.00%
2024/04/19	5.1	26.49	0	0.00	26.55	5.1	23,286	0.02%
2024/04/18	0	0.00	0.1	26.75	27.00	-0.1	22,782	0.00%
2024/04/17	1.1	26.20	0	0.00	26.50	1.1	22,603	0.00%
2024/04/16	5.4	26.66	0	0.00	26.30	5.4	22,238	0.02%
2024/04/12	3.1	27.05	1	27.10	27.10	2.1	21,487	0.01%
2024/04/11	6.1	27.03	3	27.05	27.25	3.1	21,342	0.01%
2024/04/09	2	27.13	25	27.25	27.30	-23	21,201	-0.11%
2024/04/08	5.1	27.10	0	0.00	27.15	5.1	21,091	0.02%
2024/04/03	5	27.00	3	26.97	26.90	2	20,964	0.01%
2024/04/02	1	27.25	0	0.00	27.30	1	20,732	0.00%
2024/04/01	0	0.00	25	27.35	27.35	-25	20,725	-0.12%
2024/03/29	1	27.20	0	0.00	27.25	1	20,636	0.00%
2024/03/28	1	27.15	0	0.00	27.15	1	20,438	0.00%
2024/03/27	2	27.13	0	0.00	27.20	2	20,255	0.01%
2024/03/26	2,495	27.25	2,495.1	27.26	27.35	-0.1	20,157	0.00%	大買/大賣/
2024/03/25	0	0.00	2.7	27.12	27.05	-2.7	19,831	-0.01%
2024/03/22	0	0.00	18.1	27.10	27.10	-18.1	19,769	-0.09%
2024/03/21	1	26.75	0.1	26.65	26.75	1	19,355	0.00%
2024/03/20	1	26.40	0	0.00	26.50	1	19,372	0.01%
2024/03/19	0	0.00	0.1	26.55	26.55	-0.1	19,384	0.00%
2024/03/18	0.5	26.45	3.1	26.56	26.50	-2.6	19,138	-0.01%
2024/03/15	1	25.95	5	26.06	26.20	-4	18,545	-0.02%
2024/03/14	1.5	25.90	1.2	26.03	26.05	0.3	17,906	0.00%
2024/03/13	1.4	25.55	2.1	25.70	25.70	-0.7	17,429	0.00%
2024/03/12	0	0.00	0.1	25.50	25.65	-0.1	17,248	0.00%
2024/03/11	1.2	25.31	1	25.50	25.50	0.2	17,255	0.00%
2024/03/08	2.5	25.23	0	0.00	25.30	2.5	17,111	0.01%
2024/03/07	1	25.27	0.5	25.40	25.40	0.5	16,848	0.00%
2024/03/06	0.2	25.30	1	25.35	25.40	-0.8	16,754	0.00%
2024/03/05	0	0.00	0.2	25.40	25.30	-0.2	17,078	0.00%
2024/03/01	0	0.00	0.1	25.25	25.35	-0.1	17,143	0.00%
2024/02/29	1	25.25	23	25.10	25.25	-22	17,045	-0.13%
2024/02/27	24	25.10	1	25.10	25.10	23	16,349	0.14%
2024/02/26	1	24.35	1	24.45	24.35	0	15,680	0.00%
2024/02/23	3	24.43	0.5	24.60	24.40	2.5	15,393	0.02%
2024/02/22	0.1	24.65	0	0.00	24.50	0.1	15,548	0.00%
2024/02/21	1	24.70	1	24.65	24.65	0	15,462	0.00%
2024/02/19	1	24.80	0	0.00	24.80	1	15,942	0.01%
2024/02/16	0.1	24.70	0	0.00	24.65	0.1	16,164	0.00%
2024/02/05	23	24.52	0	0.00	24.50	23	16,018	0.14%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	2	24.80	0.5	24.85	24.75	1.5	15,642	0.01%
2024/01/29	0	0.00	1	24.95	25.00	-1	15,754	-0.01%
2024/01/26	0	0.00	3.5	24.88	24.85	-3.5	15,870	-0.02%
2024/01/24	3	24.60	0	0.00	24.65	3	15,832	0.02%
2024/01/22	13	24.60	0	0.00	24.55	13	15,738	0.08%
2024/01/17	0.1	24.80	0	0.00	24.60	0.1	15,396	0.00%
2024/01/16	0.1	25.00	0	0.00	25.00	0.1	15,148	0.00%
2024/01/09	1	25.50	0.5	25.60	25.50	0.5	15,226	0.00%
2024/01/03	4	25.64	0	0.00	25.60	4	15,632	0.03%
2023/12/29	0	0.00	0	25.70	25.80	0	15,639	0.00%
2023/12/28	0	0.00	0.1	25.70	25.80	-0.1	15,982	0.00%
2023/12/27	0	0.00	1	25.70	25.70	-1	15,958	-0.01%
2023/12/26	0	0.00	4.4	25.47	25.50	-4.4	15,869	-0.03%
2023/12/19	1	25.40	0	0.00	25.50	1	15,759	0.01%
2023/12/18	0	0.00	1	25.70	25.65	-1	15,928	-0.01%
2023/12/14	0.5	25.60	6	25.75	25.75	-5.5	15,631	-0.04%
2023/12/13	2	25.40	0	0.00	25.45	2	15,320	0.01%
2023/12/06	0.9	25.55	0.5	25.50	25.55	0.4	16,053	0.00%
2023/12/05	0	0.00	0.5	25.25	25.45	-0.5	15,903	0.00%
2023/12/04	1	25.20	0	0.00	25.25	1	15,964	0.01%
2023/12/01	7	25.29	0	0.00	25.25	7	16,050	0.04%
2023/11/29	0.2	25.55	0	0.00	25.55	0.2	15,390	0.00%
2023/11/28	0.5	25.50	2	25.65	25.70	-1.5	15,247	-0.01%
2023/11/21	0	0.00	1.2	25.64	25.70	-1.2	15,392	-0.01%
2023/11/20	0	0.00	2	25.15	25.20	-2	15,160	-0.01%
2023/11/17	0	25.05	0.1	25.15	25.15	-0.1	15,128	0.00%
2023/11/16	0	0.00	17.1	24.96	25.15	-17.1	15,028	-0.11%
2023/11/14	0	0.00	0	24.50	24.50	0	14,218	0.00%
2023/11/10	0	0.00	0	24.50	24.50	0	14,489	0.00%
2023/11/03	0	0.00	0.3	24.39	24.35	-0.3	14,523	0.00%
2023/11/02	50	24.25	0.1	24.20	24.15	49.9	14,579	0.34%
2023/11/01	0	23.95	1.2	23.91	23.85	-1.2	14,552	-0.01%
2023/10/30	1	23.85	1	24.00	23.85	0	14,894	0.00%
2023/10/26	0.2	23.95	0	0.00	23.80	0.2	15,070	0.00%
2023/10/25	0	0.00	1.5	24.00	23.95	-1.5	15,050	-0.01%
2023/10/24	5.2	23.95	0	0.00	23.95	5.2	15,626	0.03%
2023/10/23	0	0.00	0.2	24.05	24.05	-0.2	16,228	0.00%
2023/10/20	4	23.85	0.5	24.20	24.00	3.5	16,482	0.02%
2023/10/19	0.2	24.40	0	0.00	24.20	0.2	16,384	0.00%
2023/10/18	2	24.50	8.5	24.51	24.50	-6.5	16,613	-0.04%
2023/10/16	0	0.00	0.3	24.75	24.70	-0.3	16,846	0.00%
2023/10/13	1	24.65	2.5	24.65	24.65	-1.5	16,874	-0.01%
2023/10/12	0	0.00	2	24.75	24.75	-2	17,048	-0.01%
2023/10/11	0	0.00	0.1	24.50	24.60	-0.1	17,071	0.00%
2023/10/06	0	0.00	0.6	24.20	24.20	-0.6	16,857	0.00%
2023/10/04	2	23.90	1	23.95	23.80	1	16,918	0.01%
2023/10/03	1	24.10	1	24.15	24.10	0	16,657	0.00%
2023/10/02	1	24.15	1	24.30	24.15	0	16,730	0.00%
2023/09/28	0	0.00	1	24.25	24.25	-1	17,234	-0.01%
2023/09/26	1	24.15	1	24.25	24.15	0	17,441	0.00%
2023/09/25	0	0.00	1.4	24.16	24.30	-1.4	17,418	-0.01%
2023/09/21	4.8	24.09	2	24.13	24.05	2.8	17,755	0.02%
2023/09/20	1	24.35	2	24.40	24.35	-1	17,558	-0.01%
2023/09/19	1	24.45	0	0.00	24.45	1	17,476	0.01%
2023/09/18	1	24.40	0	0.00	24.45	1	17,648	0.01%
2023/09/15	5	24.49	1	24.60	24.40	4	17,710	0.02%
2023/09/13	2	24.30	2	24.35	24.30	0	17,044	0.00%
2023/09/12	3.2	24.17	0	0.00	24.25	3.2	17,281	0.02%
2023/09/11	3	24.10	0	0.00	24.15	3	17,201	0.02%
2023/09/07	2.2	24.27	0	0.00	24.20	2.2	17,201	0.01%
2023/09/06	2.1	24.38	0	0.00	24.35	2.1	17,154	0.01%
2023/09/05	1.6	24.54	0.8	24.65	24.50	0.8	17,051	0.00%
2023/09/04	0	0.00	0.1	24.70	24.60	-0.1	17,088	0.00%
2023/09/01	0	0.00	0.1	24.65	24.55	-0.1	17,206	0.00%
2023/08/30	0	0.00	0.2	24.90	24.80	-0.2	17,105	0.00%
2023/08/29	2	24.55	0	0.00	24.60	2	17,267	0.01%
2023/08/28	0	0.00	1	24.65	24.50	-1	17,312	-0.01%
2023/08/25	0.1	24.45	0	0.00	24.35	0.1	17,853	0.00%
2023/08/24	2	24.40	0.5	24.48	24.40	1.5	17,935	0.01%
2023/08/23	1.1	24.60	0	0.00	24.55	1.1	17,763	0.01%
2023/08/21	0	0.00	3	24.85	24.85	-3	17,833	-0.02%
2023/08/18	1	24.75	0	0.00	24.60	1	17,896	0.01%
2023/08/17	6	24.48	6	24.50	24.50	0	17,943	0.00%
2023/08/16	1.8	24.70	0	0.00	24.55	1.8	17,968	0.01%
2023/08/15	2.1	25.03	0	0.00	25.00	2.1	18,074	0.01%
2023/08/14	2	25.60	1	25.40	25.35	1	18,157	0.01%
2023/08/11	0	0.00	1	25.70	25.70	-1	18,303	-0.01%
2023/08/08	1	25.60	0	0.00	25.60	1	18,629	0.01%
2023/08/04	2	25.60	0	0.00	25.55	2	19,029	0.01%
2023/08/02	2.1	25.70	1	25.65	25.65	1.1	19,034	0.01%
2023/08/01	1	25.95	4	25.95	25.95	-3	18,926	-0.02%
2023/07/28	1	26.00	1	25.95	25.95	0	18,840	0.00%
2023/07/27	5	25.99	0	26.05	26.00	5	19,073	0.03%
2023/07/26	1	26.90	3.1	26.91	26.95	-2.1	18,746	-0.01%
2023/07/21	1.7	26.53	8.8	26.53	26.45	-7.2	17,922	-0.04%
2023/07/18	0	0.00	0.1	26.35	26.45	-0.1	17,454	0.00%
2023/07/17	0	0.00	2	26.40	26.45	-2	17,439	-0.01%
2023/07/14	0	0.00	0.2	26.12	26.30	-0.2	17,330	0.00%
2023/07/13	0	0.00	0.1	26.15	26.00	-0.1	17,212	0.00%
2023/07/12	0	0.00	1	25.90	25.95	-1	17,202	-0.01%
2023/07/11	1	25.55	0.8	25.60	25.80	0.2	17,178	0.00%
2023/07/07	2.1	25.40	0	0.00	25.55	2.1	17,090	0.01%
2023/07/06	0	0.00	0	26.05	25.80	0	17,046	0.00%
2023/07/05	0	0.00	1	26.10	26.15	-1	16,503	-0.01%
2023/07/03	1	26.15	0.1	26.25	26.20	0.9	17,050	0.01%
2023/06/29	3	25.97	1.6	26.09	25.95	1.4	17,356	0.01%
2023/06/26	0	0.00	10.5	26.35	26.35	-10.5	17,445	-0.06%
2023/06/21	0	0.00	11	26.30	26.40	-11	17,372	-0.06%
2023/06/20	0	0.00	24	26.15	26.30	-24	17,509	-0.14%
2023/06/16	0	0.00	1	26.15	26.20	-1	17,763	-0.01%
2023/06/15	1	26.10	0	0.00	26.25	1	17,695	0.01%
2023/06/14	1	26.25	0	0.00	26.25	1	18,005	0.01%
2023/06/12	2.1	26.23	4.2	26.49	26.20	-2.1	18,972	-0.01%
2023/06/08	0	0.00	2	26.55	26.60	-2	19,690	-0.01%
2023/06/07	1	26.55	1	26.60	26.70	0	20,013	0.00%
2023/06/06	0	0.00	2.1	26.50	26.55	-2.1	20,186	-0.01%
2023/06/05	1	26.25	0	0.00	26.35	1	20,288	0.00%
2023/05/30	1	25.90	0	0.00	25.90	1	20,093	0.00%
2023/05/29	2	25.80	2	25.88	25.80	0	20,295	0.00%
2023/05/26	1.1	25.80	5.3	25.80	25.75	-4.2	21,019	-0.02%
2023/05/25	1	25.85	0	0.00	25.80	1	21,338	0.00%
2023/05/24	0	0.00	2	26.03	26.10	-2	21,844	-0.01%
2023/05/22	0	0.00	0.1	26.30	26.20	-0.1	24,670	0.00%
2023/05/19	0	0.00	2.1	26.19	26.30	-2.1	24,822	-0.01%
2023/05/18	1	26.00	1.5	25.95	26.00	-0.5	24,535	0.00%
2023/05/17	0	0.00	3.1	25.91	25.90	-3.1	24,518	-0.01%
2023/05/12	0	0.00	4.1	25.20	25.25	-4.1	24,732	-0.02%
2023/05/10	1	25.40	2.6	25.40	25.50	-1.6	24,967	-0.01%
2023/05/08	0	0.00	2	25.05	24.95	-2	24,684	-0.01%
2023/05/04	0.1	24.85	8	24.85	24.90	-7.9	24,734	-0.03%
2023/05/03	1	24.80	6	24.77	24.80	-5	24,849	-0.02%
2023/05/02	0	0.00	1.2	24.77	24.90	-1.2	25,028	0.00%
2023/04/28	1	24.85	0.3	25.00	24.95	0.7	25,602	0.00%
2023/04/27	0.1	24.85	0	0.00	24.80	0.1	25,915	0.00%
2023/04/26	3.7	24.94	0	0.00	24.95	3.7	26,074	0.01%
2023/04/25	0	0.00	1.2	25.00	24.95	-1.2	26,059	0.00%
2023/04/24	0	0.00	0.3	24.90	25.00	-0.3	26,186	0.00%
2023/04/19	20.1	25.01	0	0.00	25.05	20.1	26,893	0.07%
2023/04/18	0	25.20	0	0.00	25.30	0	26,824	0.00%
2023/04/11	0	0.00	11.4	25.19	25.25	-11.4	26,870	-0.04%
2023/04/10	1.1	24.96	0	0.00	25.00	1.1	26,754	0.00%
2023/04/06	3	25.33	0.1	25.55	25.45	2.9	26,524	0.01%
2023/03/31	1	25.15	1.1	25.29	25.30	-0.1	25,953	0.00%
2023/03/30	0	0.00	0.1	24.95	25.00	-0.1	25,577	0.00%
2023/03/28	0	24.75	2	24.75	24.80	-2	25,574	-0.01%
2023/03/27	2	24.65	0	0.00	24.70	2	25,631	0.01%
2023/03/24	0.1	24.55	0.1	24.70	24.70	0	25,780	0.00%
2023/03/23	0	0.00	8	24.42	24.65	-8	25,780	-0.03%
2023/03/22	6	24.40	0.2	24.35	24.45	5.8	25,746	0.02%
2023/03/21	1.3	23.97	0	0.00	23.95	1.3	25,969	0.00%
2023/03/20	3.2	23.61	0	0.00	23.75	3.2	25,940	0.01%
2023/03/17	1.2	23.83	0	0.00	23.70	1.2	25,820	0.00%
2023/03/16	3.4	23.63	0	0.00	23.55	3.4	25,737	0.01%
2023/03/15	2	24.10	0	0.00	24.00	2	25,346	0.01%
2023/03/14	1.2	24.06	0	0.00	24.05	1.2	25,227	0.00%
2023/03/13	0.8	24.33	200	24.30	24.35	-199.3	24,999	-0.80%	大賣/鉅額交易
2023/03/10	4.7	24.64	0	0.00	24.55	4.7	24,830	0.02%
2023/03/09	0.1	24.85	0	0.00	24.85	0.1	24,730	0.00%
2023/03/08	50	24.95	0	0.00	25.00	50	25,046	0.20%
2023/03/07	2	24.90	0	0.00	25.00	2	25,186	0.01%
2023/03/03	1.1	24.75	2	24.75	24.65	-0.9	25,394	0.00%
2023/03/02	1.2	24.75	0	0.00	24.70	1.2	25,413	0.00%
2023/03/01	2.1	24.76	0	0.00	24.80	2.1	25,464	0.01%
2023/02/24	2	24.90	0	0.00	24.95	2	25,274	0.01%
2023/02/23	1	24.95	2.1	24.95	24.95	-1.1	24,712	0.00%
2023/02/22	54	24.89	3.5	24.87	24.90	50.5	24,520	0.21%
2023/02/21	80.8	24.81	26.2	24.78	24.75	54.6	24,211	0.23%
2023/02/20	7	25.99	9.2	26.00	26.00	-2.2	22,032	-0.01%
2023/02/17	0	0.00	0.1	25.45	25.40	-0.1	22,020	0.00%
2023/02/16	50	25.15	0	0.00	25.10	50	22,302	0.22%
2023/02/15	1	25.05	1.5	25.18	25.05	-0.5	22,859	0.00%
2023/02/14	1	25.25	0.1	25.30	25.25	0.9	22,744	0.00%
2023/02/13	0	0.00	0.2	25.15	25.20	-0.2	22,744	0.00%
2023/02/08	9.1	24.67	0	0.00	24.50	9.1	22,448	0.04%
2023/02/07	1.1	24.45	0	0.00	24.40	1.1	22,204	0.00%
2023/02/06	2	24.58	0	0.00	24.50	2	22,109	0.01%
2023/02/03	5	24.70	1	24.70	24.70	4	21,991	0.02%
2023/02/02	6	24.66	4	24.65	24.65	2	22,066	0.01%
2023/02/01	3.1	24.65	0	0.00	24.65	3.1	21,983	0.01%
2023/01/31	2	24.65	0.6	24.70	24.50	1.4	22,091	0.01%
2023/01/30	0	0.00	0.6	24.93	24.90	-0.6	21,892	0.00%
2023/01/17	2	24.30	0	0.00	24.15	2	21,493	0.01%
2023/01/16	5.1	24.50	3	24.55	24.45	2.1	21,542	0.01%
2023/01/12	1	24.10	0	0.00	24.05	1	22,253	0.00%
2023/01/11	1.3	24.22	0	0.00	24.20	1.3	22,618	0.01%
2023/01/10	2.4	24.43	24.1	24.45	24.50	-21.7	23,176	-0.09%
2023/01/09	0.5	24.50	7	24.49	24.60	-6.5	23,482	-0.03%
2023/01/04	1.5	23.83	0	0.00	23.80	1.5	24,469	0.01%
2023/01/03	0	0.00	3	24.05	24.00	-3	24,994	-0.01%
2022/12/29	0.2	24.00	0	0.00	24.10	0.2	25,674	0.00%
2022/12/23	1	24.05	0	0.00	24.10	1	26,908	0.00%
2022/12/21	1.7	24.12	0	0.00	24.10	1.7	27,681	0.01%
2022/12/20	4	23.96	1	24.10	24.00	3	27,990	0.01%
2022/12/19	1	24.10	0	0.00	24.30	1	28,030	0.00%
2022/12/16	2.1	24.25	0	0.00	24.25	2.1	28,079	0.01%
2022/12/15	1	24.50	0	0.00	24.60	1	28,313	0.00%
2022/12/12	0	0.00	6	24.33	24.55	-6	27,953	-0.02%
2022/12/08	0	0.00	0.5	24.60	24.65	-0.5	28,421	0.00%
2022/12/07	1	24.50	0	0.00	24.40	1	28,384	0.00%
2022/12/06	3	24.10	0	0.00	24.20	3	28,176	0.01%
2022/12/05	2	24.38	0	0.00	24.25	2	28,230	0.01%
2022/12/02	26.1	24.25	0	0.00	24.15	26.1	28,164	0.09%
2022/12/01	2	24.65	0	0.00	24.60	2	28,065	0.01%
2022/11/30	0.1	24.45	0.1	24.65	24.80	0	27,907	0.00%
2022/11/29	0	0.00	2	24.20	24.50	-2	27,597	-0.01%
2022/11/28	1	23.80	0	0.00	24.10	1	27,285	0.00%
2022/11/25	1	23.90	0.5	24.20	24.15	0.5	27,359	0.00%
2022/11/23	0	0.00	5.5	24.02	24.00	-5.5	27,320	-0.02%
2022/11/22	1	23.60	0	0.00	23.75	1	27,186	0.00%
2022/11/21	6.3	23.56	0	0.00	23.75	6.3	27,053	0.02%
2022/11/18	0.2	23.60	0	0.00	23.70	0.2	26,863	0.00%
2022/11/17	7	23.63	0	0.00	23.75	7	26,730	0.03%
2022/11/16	6	23.91	0	0.00	24.00	6	26,587	0.02%
2022/11/15	2	24.13	0	0.00	24.20	2	26,305	0.01%
2022/11/11	0	0.00	4.1	24.05	24.00	-4.1	25,449	-0.02%
2022/11/09	2.1	23.40	20	23.45	23.45	-17.9	24,785	-0.07%
2022/11/08	2	23.48	0	0.00	23.50	2	24,490	0.01%
2022/11/03	2	23.05	1	23.10	23.05	1	24,429	0.00%
2022/11/02	20	23.25	0	0.00	23.25	20	24,583	0.08%
2022/10/28	2	23.00	1	23.35	23.15	1	24,458	0.00%
2022/10/27	4	23.33	0.1	23.50	23.10	3.9	24,668	0.02%
2022/10/26	0	0.00	1	23.25	23.20	-1	24,592	0.00%
2022/10/25	1.4	22.58	0	0.00	22.80	1.4	24,368	0.01%
2022/10/24	12	22.88	0	0.00	22.85	12	24,346	0.05%
2022/10/21	0	0.00	0.1	22.95	22.95	-0.1	24,367	0.00%
2022/10/20	0.2	22.28	0.2	22.50	22.55	0	24,420	0.00%
2022/10/19	1.1	22.98	0	0.00	22.50	1.1	24,148	0.00%
2022/10/17	6	23.05	0	0.00	23.10	6	23,675	0.03%
2022/10/14	1	23.60	0	0.00	23.55	1	23,619	0.00%
2022/10/13	16.7	24.01	2.5	23.76	23.75	14.2	23,349	0.06%
2022/10/12	2	24.65	0	0.00	24.60	2	22,797	0.01%
2022/10/11	5.1	24.52	0	0.00	24.40	5.1	22,867	0.02%
2022/10/06	1	25.40	1	25.30	25.45	0	22,453	0.00%
2022/10/05	1	25.25	0	0.00	25.25	1	22,312	0.00%
2022/10/04	3	25.30	0	0.00	25.30	3	22,603	0.01%
2022/10/03	0.1	25.46	0	0.00	25.35	0.1	23,041	0.00%
2022/09/30	0.5	26.00	0	0.00	25.75	0.5	22,887	0.00%
2022/09/29	1	26.05	0	0.00	26.10	1	22,759	0.00%
2022/09/28	1.1	26.15	2.5	26.11	26.10	-1.4	22,658	-0.01%
2022/09/27	2	26.18	0	0.00	26.15	2	22,376	0.01%
2022/09/26	1	26.45	1	26.50	26.35	0	22,217	0.00%
2022/09/23	2	26.75	0	0.00	26.75	2	22,276	0.01%
2022/09/22	4.1	26.83	3	26.75	26.80	1.1	22,245	0.00%
2022/09/20	0	0.00	71	27.39	27.40	-71	21,898	-0.32%
2022/09/16	2	27.35	0.1	27.50	27.40	1.9	21,998	0.01%
2022/09/14	2	27.45	0	0.00	27.40	2	21,826	0.01%
2022/09/13	0	0.00	1	27.85	27.75	-1	21,825	0.00%
2022/09/07	0.1	27.50	0	0.00	27.30	0.1	22,493	0.00%
2022/09/06	0	0.00	1.5	27.85	27.80	-1.5	22,502	-0.01%
2022/09/05	1.7	27.62	0	0.00	27.55	1.7	22,607	0.01%
2022/09/01	3.8	27.68	0	0.00	27.65	3.8	22,680	0.02%
2022/08/31	0.1	28.10	1	28.20	28.20	-0.9	22,507	0.00%
2022/08/30	4	27.68	0	0.00	27.65	4	22,279	0.02%
2022/08/26	0	0.00	1	28.05	28.00	-1	22,205	0.00%
2022/08/22	0.1	27.92	0	0.00	27.80	0.1	23,625	0.00%
2022/08/18	4	28.04	0	0.00	28.05	4	24,571	0.02%
2022/08/17	1	28.30	0	0.00	28.25	1	24,592	0.00%
2022/08/15	0	0.00	1	28.50	28.35	-1	24,915	0.00%
2022/08/12	2	28.38	0	0.00	28.45	2	25,136	0.01%
2022/08/11	1	28.25	2	28.55	28.50	-1	25,489	0.00%
2022/08/10	8	28.08	0.6	28.34	28.15	7.4	25,919	0.03%
2022/08/09	6.9	28.07	1.5	27.97	28.10	5.4	26,201	0.02%
2022/08/08	0	0.00	150	27.60	27.60	-150	26,293	-0.57%	大賣/鉅額交易
2022/08/05	0	0.00	1	27.50	27.55	-1	26,864	0.00%
2022/08/04	0	0.00	1	27.25	27.30	-1	27,340	0.00%
2022/08/03	4.1	27.03	0	0.00	27.20	4.1	27,583	0.01%
2022/08/02	1	27.35	0	0.00	27.35	1	28,013	0.00%
2022/08/01	3	27.22	0	0.00	27.20	3	28,162	0.01%
2022/07/29	56	27.32	0	0.00	27.50	56	28,435	0.20%
2022/07/28	105	27.40	1	27.53	27.65	104	28,289	0.37%	大買/鉅額交易
2022/07/27	2	29.18	10	29.25	29.35	-8	28,025	-0.03%
2022/07/26	2	29.10	0	0.00	29.20	2	27,904	0.01%
2022/07/25	0	0.00	0.1	29.25	29.15	-0.1	27,790	0.00%
2022/07/22	2.2	29.04	0.2	28.75	29.05	2	27,909	0.01%
2022/07/21	0	0.00	1	28.45	28.45	-1	27,922	0.00%
2022/07/20	1	28.00	0	0.00	27.85	1	27,933	0.00%
2022/07/18	0	0.00	1.1	27.96	28.00	-1.1	28,027	0.00%
2022/07/14	0	0.00	0.1	27.60	27.40	-0.1	27,967	0.00%
2022/07/12	2.4	26.50	0	0.00	26.50	2.4	28,125	0.01%
2022/07/11	9.7	27.28	0	0.00	27.05	9.7	27,990	0.03%
2022/07/08	1	28.20	58	28.61	28.30	-57	28,352	-0.20%
2022/07/07	2.1	28.21	0	0.00	28.60	2.1	28,510	0.01%
2022/07/06	2.1	28.61	0	0.00	28.60	2.1	28,719	0.01%
2022/07/04	1	29.00	1	28.95	28.95	0	29,590	0.00%
2022/07/01	0	0.00	0.1	29.05	29.10	-0.1	30,456	0.00%
2022/06/30	0	0.00	2	29.00	29.00	-2	30,507	-0.01%
2022/06/29	0	0.00	3	29.50	29.40	-3	30,565	-0.01%
2022/06/28	1	29.70	5	29.60	29.70	-4	30,665	-0.01%
2022/06/22	1.2	28.96	1	28.95	28.95	0.2	30,976	0.00%
2022/06/17	1	28.90	0	0.00	29.10	1	30,830	0.00%
2022/06/15	5	29.20	0	0.00	29.15	5	30,603	0.02%
2022/06/09	0	29.25	0	0.00	29.15	0	30,719	0.00%
2022/06/07	0	29.40	0	0.00	29.35	0	30,891	0.00%
2022/06/01	1	29.80	0	0.00	29.80	1	31,558	0.00%
2022/05/27	0	0.00	2	29.30	29.40	-2	30,477	-0.01%
2022/05/26	9.3	28.81	0	0.00	28.80	9.3	30,519	0.03%
2022/05/25	0	0.00	0.3	29.65	29.55	-0.3	30,243	0.00%
2022/05/24	1	29.40	0	0.00	29.45	1	30,635	0.00%
2022/05/20	0	28.85	0	0.00	28.90	0	30,556	0.00%
2022/05/19	0	28.85	5	28.80	28.75	-5	30,358	-0.02%
2022/05/18	0	0.00	1	29.10	29.60	-1	29,968	0.00%
2022/05/17	11.1	29.44	5	28.90	28.60	6.1	29,719	0.02%
2022/05/16	5.1	29.00	0	0.00	29.10	5.1	29,628	0.02%
2022/05/13	0.5	29.50	0	0.00	29.45	0.5	29,513	0.00%
2022/05/10	1	29.40	4	30.04	30.35	-3	28,560	-0.01%
2022/05/09	2	31.03	0	0.00	30.70	2	28,178	0.01%
2022/05/06	1	31.45	0	0.00	31.80	1	28,159	0.00%
2022/05/05	1	32.01	2	32.05	32.10	-1	28,325	0.00%
2022/05/03	3	32.98	0	0.00	32.70	3	28,203	0.01%
2022/04/29	0	0.00	1	33.85	33.85	-1	27,989	0.00%
2022/04/28	3	32.95	1	33.45	33.30	2	27,975	0.01%
2022/04/27	1	32.85	0	0.00	33.20	1	27,580	0.00%
2022/04/26	0	0.00	2	32.90	33.45	-2	27,301	-0.01%
2022/04/25	2	32.20	0	0.00	32.45	2	26,959	0.01%
2022/04/22	0	0.00	4	32.68	33.00	-4	26,784	-0.01%
2022/04/21	2	32.15	1.4	32.24	32.20	0.6	26,673	0.00%
2022/04/20	1	32.00	1	31.90	32.50	0	26,892	0.00%
2022/04/19	3	32.25	0	0.00	32.15	3	26,908	0.01%
2022/04/18	0	0.00	2	32.10	32.20	-2	26,963	-0.01%
2022/04/14	0	0.00	7	34.34	33.35	-7	26,342	-0.03%
2022/04/13	0	0.00	1	35.30	35.25	-1	25,645	0.00%
2022/04/12	2	35.00	1.4	35.05	35.15	0.6	25,441	0.00%
2022/04/11	0	0.00	2	35.30	35.35	-2	25,024	-0.01%
2022/04/08	6	34.58	3.9	34.30	34.85	2.1	24,284	0.01%
2022/04/07	8	34.39	17.2	34.27	33.75	-9.2	23,842	-0.04%
2022/04/06	1	33.70	0.1	33.15	34.05	0.9	22,977	0.00%
2022/04/01	0	33.00	0	0.00	33.00	0	22,610	0.00%
2022/03/31	1	33.05	4	33.00	33.05	-3	22,363	-0.01%
2022/03/30	0.2	32.85	2.9	32.83	32.85	-2.7	22,078	-0.01%
2022/03/29	0	0.00	1	32.45	32.30	-1	21,769	0.00%
2022/03/28	1.1	31.59	0	0.00	32.10	1.1	21,517	0.01%
2022/03/24	0	0.00	0.1	31.70	31.80	-0.1	21,255	0.00%
2022/03/23	0	0.00	2	31.55	31.70	-2	21,237	-0.01%
2022/03/22	2	31.30	0	0.00	31.40	2	20,979	0.01%
2022/03/21	1	31.15	0	0.00	31.15	1	20,700	0.00%
2022/03/17	0	0.00	2.1	30.93	30.90	-2.1	20,246	-0.01%
2022/03/16	0	0.00	1	30.50	30.50	-1	19,838	-0.01%
2022/03/15	0	0.00	1.1	30.01	30.10	-1.1	19,599	-0.01%
2022/03/10	0	0.00	52.1	29.80	29.90	-52.1	19,461	-0.27%
2022/03/08	6	28.35	2	28.93	28.95	4	19,069	0.02%
2022/03/07	1	29.10	5	29.05	29.20	-4	18,755	-0.02%
2022/03/03	0	0.00	26	29.90	29.95	-26	18,961	-0.14%
2022/03/02	0	0.00	0.1	29.90	29.90	-0.1	19,008	0.00%
2022/02/24	4	29.40	0	0.00	29.60	4	18,467	0.02%
2022/02/22	2	29.80	0	0.00	30.00	2	18,132	0.01%
2022/02/18	1	30.40	0	0.00	30.35	1	17,825	0.01%
2022/02/16	0	0.00	8.4	30.60	30.65	-8.4	17,857	-0.05%
2022/02/15	2	30.25	11	30.30	30.25	-9	17,736	-0.05%
2022/02/11	1	30.15	0.1	30.20	30.40	0.9	18,304	0.00%
2022/02/10	1	30.10	3	30.22	30.30	-2	18,248	-0.01%
2022/02/08	10	29.90	0	0.00	30.10	10	17,802	0.06%
2022/02/07	0	0.00	1	29.75	29.95	-1	17,460	-0.01%
2022/01/26	1	28.95	0	0.00	29.00	1	16,923	0.01%
2022/01/24	2	28.50	0.1	28.80	28.85	1.9	16,611	0.01%
2022/01/21	0	0.00	129	28.75	28.85	-129	16,652	-0.77%	大賣/鉅額交易
2022/01/19	1	29.00	1	29.10	29.00	0	16,539	0.00%
2022/01/18	2	29.00	0	0.00	29.20	2	16,580	0.01%
2022/01/17	1	29.10	0	0.00	29.20	1	16,515	0.01%
2022/01/14	3	29.45	0	0.00	29.50	3	16,375	0.02%
2022/01/12	0	0.00	20	29.35	29.40	-20	16,038	-0.12%
2022/01/11	0	0.00	1.1	29.28	29.30	-1.1	15,830	-0.01%
2022/01/10	2	28.85	1.4	28.83	28.95	0.6	15,589	0.00%
2022/01/07	0	0.00	15.1	28.95	28.95	-15.1	15,599	-0.10%
2022/01/06	0	0.00	6	28.37	28.55	-6	15,267	-0.04%
2022/01/05	2	28.00	0.1	28.20	28.20	1.9	14,964	0.01%
2021/12/21	1	27.80	0	0.00	27.95	1	15,970	0.01%
2021/12/17	0	0.00	2	27.95	28.00	-2	16,162	-0.01%
2021/12/13	8	27.90	0.3	27.90	27.85	7.7	17,039	0.05%
2021/12/10	9	27.90	0	0.00	27.95	9	16,974	0.05%
2021/12/07	0	0.00	2.1	28.00	28.00	-2.1	17,150	-0.01%
2021/12/03	1	27.80	5	27.83	27.85	-4	17,375	-0.02%
2021/11/30	0	0.00	6	27.35	26.95	-6	17,713	-0.03%
2021/11/29	9.1	27.28	0	0.00	27.20	9.1	17,555	0.05%
2021/11/26	0	0.00	5	27.60	27.60	-5	18,159	-0.03%
2021/11/24	0	0.00	3	28.17	28.00	-3	20,638	-0.01%
2021/11/23	0	0.00	2	27.35	27.40	-2	21,097	-0.01%
2021/11/22	17	27.24	0	0.00	27.50	17	21,440	0.08%
2021/11/19	0	27.75	0	0.00	27.65	0	21,606	0.00%
2021/11/15	2	27.80	3	27.92	27.95	-1	22,819	0.00%
2021/11/12	2	27.50	0	0.00	27.60	2	22,868	0.01%
2021/11/11	0	0.00	3	27.68	27.75	-3	23,019	-0.01%
2021/11/10	0	0.00	4	27.40	27.35	-4	22,766	-0.02%
2021/11/09	0	0.00	4.3	26.90	27.00	-4.3	22,490	-0.02%
2021/11/08	0	0.00	0.1	26.85	26.90	-0.1	22,524	0.00%
2021/11/05	0.5	26.80	0	0.00	26.80	0.5	22,508	0.00%
2021/11/01	0	0.00	5	26.70	26.65	-5	23,062	-0.02%
2021/10/29	5	26.40	0	0.00	26.55	5	23,108	0.02%
2021/10/28	0.1	26.70	2	26.60	26.60	-1.9	22,959	-0.01%
2021/10/27	2	26.65	1	26.70	26.75	1	23,112	0.00%
2021/10/26	0	0.00	2	26.60	26.65	-2	23,197	-0.01%
2021/10/22	1	26.45	0	0.00	26.45	1	23,368	0.00%
2021/10/15	0.1	26.20	1	26.10	26.20	-0.9	23,849	0.00%
2021/10/13	1	26.10	0	0.00	26.15	1	24,116	0.00%
2021/10/12	2	25.90	0.1	26.05	26.15	1.9	24,346	0.01%
2021/10/08	4	26.06	1	26.00	26.00	3	24,156	0.01%
2021/10/06	0	0.00	4.2	26.10	26.05	-4.2	24,491	-0.02%
2021/10/04	0.5	26.10	1	26.05	26.00	-0.5	24,580	0.00%
2021/10/01	7	26.00	0	0.00	26.10	7	24,614	0.03%
2021/09/30	3	26.20	0.9	26.35	26.30	2.1	24,461	0.01%
2021/09/29	10	26.23	5	26.25	26.35	5	24,349	0.02%
2021/09/28	63	26.30	2	26.40	26.40	61	24,262	0.25%
2021/09/24	1	26.25	0	0.00	26.30	1	24,287	0.00%
2021/09/22	6	25.90	0	0.00	25.90	6	24,477	0.02%
2021/09/16	0	26.35	0	0.00	26.35	0	23,797	0.00%
2021/09/15	0	26.38	1	26.30	26.30	-1	23,745	0.00%
2021/09/14	1	26.35	0	0.00	26.35	1	23,843	0.00%
2021/09/13	0	0.00	3.3	26.26	26.30	-3.3	23,811	-0.01%
2021/09/08	0	0.00	2	26.30	26.25	-2	24,179	-0.01%
2021/09/06	0	0.00	33	26.22	26.25	-33	23,993	-0.14%
2021/09/03	0	0.00	1	26.20	26.30	-1	23,818	0.00%
2021/09/02	0	0.00	1	26.15	26.25	-1	23,598	0.00%
2021/09/01	25	26.05	2	26.15	26.05	23	23,230	0.10%
2021/08/31	2	26.15	16	26.15	26.60	-14	22,507	-0.06%
2021/08/30	17.2	27.80	3	27.78	27.85	14.2	20,942	0.07%
2021/08/27	7	27.47	0	0.00	27.70	7	19,846	0.04%
2021/08/26	1	27.35	1	27.35	27.40	0	19,041	0.00%
2021/08/25	0	0.00	10	27.35	27.35	-10	18,798	-0.05%
2021/08/19	2	26.85	1	26.95	26.95	1	18,302	0.01%
2021/08/18	0	0.00	3	26.95	27.00	-3	17,916	-0.02%
2021/08/17	0	0.00	1	26.85	26.95	-1	17,749	-0.01%
2021/08/16	0.1	26.70	2	26.70	26.70	-1.9	17,505	-0.01%
2021/08/13	1	26.85	0	0.00	26.95	1	17,345	0.01%
2021/08/12	0	0.00	1	27.00	27.00	-1	17,308	-0.01%
2021/08/11	0	0.00	35.1	26.95	27.00	-35.1	17,244	-0.20%
2021/08/10	0	0.00	1	26.85	27.00	-1	17,443	-0.01%
2021/08/09	0	0.00	1	26.90	26.90	-1	18,082	-0.01%
2021/08/06	1	26.90	0	0.00	26.85	1	18,103	0.01%
2021/08/05	1	26.85	0	0.00	26.90	1	18,629	0.01%
2021/08/02	1	26.70	2	26.90	26.90	-1	20,712	0.00%
2021/07/28	0	0.00	0.5	26.35	26.50	-0.5	20,655	0.00%
2021/07/26	2	26.53	3	26.55	26.50	-1	21,430	0.00%
2021/07/22	0	0.00	5	26.40	26.45	-5	21,421	-0.02%
2021/07/21	1	26.40	3	26.35	26.35	-2	21,320	-0.01%
2021/07/20	1	26.40	0	0.00	26.40	1	21,381	0.00%
2021/07/16	0.3	26.30	1	26.40	26.50	-0.7	21,724	0.00%
2021/07/15	0	0.00	3	26.35	26.35	-3	21,674	-0.01%
2021/07/13	0	0.00	1	26.25	26.25	-1	21,942	0.00%
2021/07/12	0	0.00	3	26.30	26.25	-3	22,083	-0.01%
2021/07/09	2	26.05	3	26.07	26.20	-1	22,478	0.00%
2021/07/06	0	0.00	1	26.15	26.15	-1	23,074	0.00%
2021/07/05	0	0.00	1	26.00	26.05	-1	23,161	0.00%
2021/07/02	0	0.00	2	25.95	26.00	-2	23,201	-0.01%
2021/06/29	1	26.10	0	0.00	26.15	1	23,187	0.00%
2021/06/28	0	0.00	1.5	26.20	26.25	-1.5	23,308	-0.01%
2021/06/25	0	0.00	4	26.10	26.15	-4	23,499	-0.02%
2021/06/23	0.3	25.65	1	25.75	25.90	-0.7	23,683	0.00%
2021/06/22	1	25.45	1	25.50	25.40	0	23,735	0.00%
2021/06/21	1	25.40	0	0.00	25.45	1	23,739	0.00%
2021/06/18	1	25.55	1	25.60	25.50	0	23,754	0.00%
2021/06/09	2	25.75	0	0.00	25.70	2	24,614	0.01%
2021/06/08	6	25.79	0	0.00	25.95	6	24,734	0.02%
2021/06/07	5.9	25.82	0	0.00	25.90	5.9	25,064	0.02%
2021/06/03	11	25.93	0	0.00	25.95	11	26,131	0.04%
2021/05/28	0.2	25.50	0	0.00	25.40	0.2	26,718	0.00%
2021/05/27	1	25.30	0	0.00	25.30	1	26,841	0.00%
2021/05/26	0.3	25.55	0	0.00	25.55	0.3	27,010	0.00%
2021/05/24	1	25.25	0	0.00	25.25	1	27,482	0.00%
2021/05/21	0	25.40	0	0.00	25.45	0	27,796	0.00%
2021/05/20	5	25.20	0	0.00	25.25	5	27,902	0.02%
2021/05/19	12	25.49	0	0.00	25.40	12	27,954	0.04%
2021/05/18	0	0.00	14	25.45	25.60	-14	28,091	-0.05%
2021/05/17	11	24.90	21	24.86	24.95	-10	28,481	-0.04%
2021/05/14	1	25.45	1	25.55	25.55	0	27,862	0.00%
2021/05/13	5	25.25	0	0.00	25.35	5	27,860	0.02%
2021/05/12	32	25.24	0	0.00	25.40	32	27,438	0.12%
2021/05/11	10	26.15	1	26.20	26.25	9	26,033	0.03%
2021/05/10	0	0.00	5.3	26.70	26.80	-5.3	25,839	-0.02%
2021/05/07	0	26.61	1	26.60	26.65	-1	26,540	0.00%
2021/05/06	0	26.55	0	0.00	26.60	0	26,979	0.00%
2021/05/05	2	26.23	1	26.40	26.30	1	27,096	0.00%
2021/05/04	8.3	26.13	0	0.00	26.25	8.3	27,266	0.03%
2021/05/03	6	26.66	0	0.00	26.60	6	26,904	0.02%
2021/04/29	0	0.00	0.1	26.85	26.95	-0.1	27,035	0.00%
2021/04/28	0	0.00	16	26.90	26.95	-16	27,148	-0.06%
2021/04/23	11	26.65	3	26.68	26.80	8	27,879	0.03%
2021/04/22	7	26.84	3	26.85	26.85	4	27,868	0.01%
2021/04/20	1.9	27.15	0	0.00	27.20	1.9	27,540	0.01%
2021/04/19	2	27.10	5	27.10	27.25	-3	27,496	-0.01%
2021/04/16	1	26.75	0	0.00	26.95	1	27,294	0.00%
2021/04/15	0	0.00	0.5	26.80	26.90	-0.5	27,286	0.00%
2021/04/14	2	26.25	2	26.28	26.35	0	26,924	0.00%
2021/04/13	0.2	26.25	1	26.25	26.25	-0.8	26,728	0.00%
2021/04/12	0	26.15	0	0.00	26.20	0	26,557	0.00%
2021/04/09	2	26.15	0	0.00	26.15	2	26,466	0.01%
2021/04/08	1	26.10	1	26.15	26.20	0	26,487	0.00%
2021/04/01	0	0.00	50	26.10	26.10	-50	26,703	-0.19%
2021/03/31	11	26.06	0	0.00	26.10	11	26,666	0.04%
2021/03/30	7	26.15	1	26.15	26.20	6	26,416	0.02%
2021/03/29	22	26.21	22	26.25	26.20	0	26,210	0.00%
2021/03/25	6	26.09	0	0.00	26.05	6	25,970	0.02%
2021/03/23	1.6	25.94	5	26.00	25.90	-3.4	26,008	-0.01%
2021/03/22	0	0.00	1	26.10	25.95	-1	25,951	0.00%
2021/03/19	10	25.93	0	0.00	26.05	10	26,046	0.04%
2021/03/18	1.5	26.10	13	26.10	26.10	-11.5	25,737	-0.04%
2021/03/17	0	0.00	2	26.10	26.00	-2	25,731	-0.01%
2021/03/16	40	26.20	0	0.00	26.20	40	25,656	0.16%
2021/03/15	0	0.00	2	26.03	26.10	-2	25,622	-0.01%
2021/03/12	1	25.95	0	0.00	25.95	1	25,843	0.00%
2021/03/11	3	26.05	0	0.00	25.90	3	25,925	0.01%
2021/03/10	25.1	26.08	13	26.00	26.00	12.1	25,775	0.05%
2021/03/09	0	0.00	1	25.40	25.70	-1	25,339	0.00%
2021/03/05	0	0.00	1	25.00	25.05	-1	25,058	0.00%
2021/03/04	1	25.00	0	0.00	25.10	1	25,593	0.00%
2021/03/02	1	25.35	0	0.00	25.15	1	25,283	0.00%
2021/02/26	3	25.30	0	0.00	25.25	3	25,295	0.01%
2021/02/25	2	25.48	0	0.00	25.75	2	24,685	0.01%
2021/02/24	0	0.00	0.2	25.38	25.35	-0.2	24,484	0.00%
2021/02/23	3	25.03	0	0.00	25.25	3	24,729	0.01%
2021/02/22	1	24.90	0	0.00	24.85	1	24,809	0.00%
2021/02/18	2	24.95	0	0.00	24.90	2	25,108	0.01%
2021/02/17	1	24.80	23	24.53	24.70	-22	25,169	-0.09%
2021/02/05	10	24.05	0	0.00	24.10	10	24,668	0.04%
2021/02/04	1.2	23.92	7	24.05	24.00	-5.8	24,738	-0.02%
2021/02/03	0.1	24.00	0	0.00	23.95	0.1	25,528	0.00%
2021/02/02	0	0.00	44	24.15	24.10	-44	25,657	-0.17%
2021/02/01	0.1	23.80	6.3	23.85	23.90	-6.1	25,792	-0.02%
2021/01/29	6.1	23.81	0	0.00	23.60	6.1	25,749	0.02%
2021/01/28	5	24.03	0	0.00	24.00	5	24,919	0.02%
2021/01/25	2	24.25	3	24.25	24.25	-1	24,011	0.00%
2021/01/22	4	24.33	10	24.30	24.30	-6	24,061	-0.02%
2021/01/20	3.2	24.64	47	24.65	24.55	-43.8	23,734	-0.18%
2021/01/19	1	24.90	1	24.90	24.90	0	23,204	0.00%
2021/01/18	6.1	24.85	0	0.00	24.90	6.1	23,246	0.03%
2021/01/15	3	25.05	0	0.00	25.00	3	23,093	0.01%
2021/01/14	0	0.00	0.6	25.30	25.20	-0.6	23,056	0.00%
2021/01/13	0	0.00	0	25.30	25.30	0	23,141	0.00%
2021/01/12	1	25.21	0	0.00	25.30	1	23,295	0.00%
2021/01/11	4	25.41	3	25.40	25.50	1	23,462	0.00%
2021/01/08	8	25.29	0	0.00	25.50	8	23,573	0.03%
2021/01/07	1	25.20	0	0.00	25.20	1	23,465	0.00%
2021/01/05	1.2	25.22	0	0.00	25.30	1.2	23,250	0.01%
2021/01/04	1	25.40	3	25.45	25.35	-2	23,389	-0.01%
2020/12/31	100.2	25.53	100	25.45	25.55	0.2	23,478	0.00%
2020/12/30	10	25.40	15	25.48	25.70	-5	23,358	-0.02%
2020/12/29	1	24.95	0	0.00	25.00	1	23,076	0.00%
2020/12/28	0.2	24.95	0	0.00	24.95	0.2	23,218	0.00%
2020/12/25	7	24.96	0	0.00	25.00	7	23,198	0.03%
2020/12/24	1	25.00	76	25.00	24.95	-75	23,221	-0.32%
2020/12/23	1	25.05	0	0.00	24.95	1	23,360	0.00%
2020/12/22	7.2	25.01	7	25.10	25.00	0.2	23,614	0.00%
2020/12/18	1	25.20	0	0.00	25.15	1	24,630	0.00%
2020/12/17	3	25.25	10	25.25	25.30	-7	25,044	-0.03%
2020/12/16	0.1	25.10	96	25.05	25.25	-95.9	25,276	-0.38%
2020/12/15	3	24.87	2	24.85	24.85	1	25,416	0.00%
2020/12/14	1	25.00	0	0.00	25.00	1	25,176	0.00%
2020/12/11	21	25.20	41	25.15	25.10	-20	25,001	-0.08%
2020/12/10	13	25.10	1	25.00	25.00	12	24,867	0.05%
2020/12/09	3	25.05	42.6	25.08	25.10	-39.6	24,773	-0.16%
2020/12/08	5	24.99	75	25.02	25.05	-70	24,550	-0.29%
2020/12/07	24	25.25	3	25.15	25.15	21	24,111	0.09%
2020/12/03	15.1	25.15	0	0.00	25.25	15.1	24,136	0.06%
2020/12/02	8	25.15	0	0.00	25.30	8	24,269	0.03%
2020/12/01	3	25.22	0	0.00	25.30	3	24,275	0.01%
2020/11/30	13	25.25	0	0.00	25.15	13	24,224	0.05%
2020/11/27	2	25.40	0	0.00	25.45	2	24,017	0.01%
2020/11/25	10	25.51	0	0.00	25.40	10	24,236	0.04%
2020/11/24	5	25.70	0	0.00	25.75	5	24,014	0.02%
2020/11/20	9	25.34	0	0.00	25.35	9	23,919	0.04%
2020/11/19	8	25.54	2	25.50	25.65	6	23,463	0.03%
2020/11/18	1	25.90	5	25.85	25.85	-4	23,071	-0.02%
2020/11/16	2	26.13	0	0.00	26.15	2	23,108	0.01%
2020/11/13	1	26.00	0	0.00	26.10	1	23,188	0.00%
2020/11/12	11	26.17	0	0.00	26.15	11	23,264	0.05%
2020/11/11	0	0.00	4.2	26.38	26.50	-4.2	23,204	-0.02%
2020/11/10	5.2	25.75	5	25.80	25.80	0.2	22,260	0.00%
2020/11/09	3	25.30	1	25.45	25.45	2	21,970	0.01%
2020/11/06	0	0.00	8	25.18	25.30	-8	21,709	-0.04%
2020/11/05	0	0.00	1.2	25.00	25.05	-1.2	21,637	-0.01%
2020/11/04	0	24.95	0	0.00	24.85	0	21,638	0.00%
2020/11/02	0	0.00	4	24.40	24.60	-4	21,661	-0.02%
2020/10/30	1	24.30	0.9	24.35	24.30	0.1	21,827	0.00%
2020/10/29	1	24.50	0	0.00	24.35	1	21,638	0.00%
2020/10/28	7	24.60	5	24.65	24.70	2	21,705	0.01%
2020/10/27	5	24.75	0	0.00	24.75	5	21,812	0.02%
2020/10/26	0.2	25.00	3.1	25.05	24.95	-2.9	22,009	-0.01%
2020/10/23	1	24.80	0	0.00	24.75	1	22,506	0.00%
2020/10/21	1	24.50	14.2	24.55	24.50	-13.2	26,046	-0.05%
2020/10/20	3	24.55	0	0.00	24.70	3	26,460	0.01%
2020/10/16	7	24.91	0	0.00	24.90	7	26,756	0.03%
2020/10/15	3	24.95	0	0.00	25.05	3	26,830	0.01%
2020/10/14	1	25.10	0	0.00	25.15	1	26,846	0.00%
2020/10/12	1	25.30	1	25.20	25.35	0	27,217	0.00%
2020/10/08	8	25.33	0	0.00	25.35	8	27,219	0.03%
2020/10/06	1.4	25.71	0	0.00	25.75	1.4	27,617	0.01%
2020/10/05	3	25.55	0	0.00	25.45	3	27,813	0.01%
2020/09/30	2	25.70	2.7	25.81	25.60	-0.7	27,790	0.00%
2020/09/29	1	25.80	1	25.75	25.80	0	27,958	0.00%
2020/09/28	0	0.00	11.5	25.84	25.90	-11.5	28,192	-0.04%
2020/09/25	1.3	25.28	1	25.40	25.30	0.3	28,384	0.00%
2020/09/24	8.4	24.93	7	25.02	24.90	1.4	28,287	0.00%
2020/09/23	1	25.50	0	0.00	25.55	1	27,546	0.00%
2020/09/22	5	25.64	0.1	25.70	25.60	4.9	27,331	0.02%
2020/09/21	3.7	26.13	0	0.00	26.05	3.7	27,043	0.01%
2020/09/18	10	26.49	0	0.00	26.40	10	26,918	0.04%
2020/09/17	6	26.50	0	0.00	26.60	6	26,755	0.02%
2020/09/14	2	26.50	0	0.00	26.60	2	27,256	0.01%
2020/09/11	0.1	26.75	19	26.60	26.70	-18.9	27,304	-0.07%
2020/09/10	1	26.65	0	0.00	26.70	1	27,557	0.00%
2020/09/09	1	26.30	10.8	26.33	26.60	-9.8	27,873	-0.04%
2020/09/08	2	26.53	1	26.60	26.60	1	27,947	0.00%
2020/09/07	3.2	26.60	4	26.66	26.70	-0.8	28,718	0.00%
2020/09/04	2	26.65	30	26.70	26.65	-28	29,062	-0.10%
2020/09/03	5	26.77	10.2	26.85	26.85	-5.2	29,103	-0.02%
2020/09/02	2	26.95	0	0.00	26.90	2	29,261	0.01%
2020/09/01	10	27.05	0	0.00	27.20	10	29,059	0.03%
2020/08/28	0	0.00	0	27.30	27.20	0	29,474	0.00%
2020/08/27	0	0.00	4	27.30	27.20	-4	29,939	-0.01%
2020/08/26	0	0.00	5.2	27.30	27.35	-5.2	30,396	-0.02%
2020/08/25	0	0.00	16.1	27.37	27.25	-16.1	30,506	-0.05%
2020/08/21	11	27.16	8	27.40	27.40	3	32,195	0.01%
2020/08/20	30	27.03	24	27.32	27.05	6	32,276	0.02%
2020/08/19	0	0.00	5	27.87	27.55	-5	32,031	-0.02%
2020/08/18	1	27.15	0	0.00	27.50	1	31,835	0.00%
2020/08/17	2	27.10	1	27.05	27.10	1	32,140	0.00%
2020/08/10	0	0.00	1	26.90	26.85	-1	32,858	0.00%
2020/08/06	0	0.00	2	26.95	27.00	-2	33,007	-0.01%
2020/08/05	2	26.93	0	0.00	26.90	2	33,092	0.01%
2020/08/04	1	27.00	2.3	27.02	27.10	-1.3	33,189	0.00%
2020/08/03	3	26.95	0	0.00	26.80	3	33,177	0.01%
2020/07/31	0.2	27.30	1	27.10	27.10	-0.8	32,897	0.00%
2020/07/30	2	27.15	10	27.30	27.25	-8	32,868	-0.02%
2020/07/29	3	27.28	14	27.40	27.20	-11	32,705	-0.03%
2020/07/28	23	26.73	47	26.57	26.95	-24	32,413	-0.07%
2020/07/27	28	28.95	0	0.00	28.95	28	30,383	0.09%
2020/07/24	20	28.95	2	29.00	28.95	18	29,551	0.06%
2020/07/23	1	29.05	1	29.15	29.10	0	29,042	0.00%
2020/07/22	19	29.08	10	29.15	29.20	9	28,988	0.03%
2020/07/21	1	29.25	0	0.00	29.25	1	28,612	0.00%
2020/07/20	0	0.00	3	29.22	29.25	-3	28,624	-0.01%
2020/07/17	1	29.15	2.5	29.19	29.15	-1.5	28,770	-0.01%
2020/07/16	0	0.00	10	28.95	28.95	-10	29,162	-0.03%
2020/07/15	0	0.00	2	28.90	28.85	-2	29,174	-0.01%
2020/07/14	12	28.85	2	28.95	28.80	10	29,484	0.03%
2020/07/13	0	0.00	7	28.66	28.80	-7	29,705	-0.02%
2020/07/10	3	28.30	0	0.00	28.30	3	29,897	0.01%
2020/07/09	2	28.50	10	28.50	28.30	-8	30,300	-0.03%
2020/07/08	10	28.45	0.1	28.45	28.45	9.9	30,544	0.03%
2020/07/07	0	0.00	2	28.25	28.30	-2	30,728	-0.01%
2020/07/06	2	28.35	10	28.28	28.40	-8	31,080	-0.03%
2020/07/03	16	28.05	1	28.10	28.10	15	31,273	0.05%
2020/06/29	3	27.72	1	27.80	27.80	2	32,870	0.01%
2020/06/24	10	27.90	10	28.05	27.95	0	33,276	0.00%
2020/06/22	5	27.75	9	27.83	27.80	-4	34,936	-0.01%
2020/06/19	17	27.86	0	0.00	27.80	17	36,670	0.05%
2020/06/18	1	28.00	0	0.00	28.00	1	37,548	0.00%
2020/06/17	1	27.95	0	0.00	28.05	1	38,448	0.00%
2020/06/16	0	0.00	17	28.13	28.05	-17	41,134	-0.04%
2020/06/15	5	27.59	0	0.00	27.50	5	44,287	0.01%
2020/06/12	27	27.55	11	27.75	27.65	16	46,443	0.03%
2020/06/11	8	28.05	0	0.00	28.00	8	48,087	0.02%
2020/06/09	34	28.05	26	28.15	28.20	8	50,493	0.02%
2020/06/08	12	28.05	1.3	28.11	28.10	10.7	52,153	0.02%
2020/06/04	17	28.25	5	27.90	28.10	12	52,914	0.02%
2020/06/03	0	0.00	4	27.95	28.20	-4	53,442	-0.01%
2020/06/02	1	27.55	11	27.31	27.55	-10	53,144	-0.02%
2020/06/01	2	26.95	3	27.05	27.05	-1	52,883	0.00%
2020/05/29	1	26.85	1	27.00	26.65	0	52,809	0.00%
2020/05/28	64	26.89	99	26.85	26.80	-35	51,720	-0.07%
2020/05/27	22	26.91	0	0.00	26.95	22	51,943	0.04%
2020/05/26	18	27.05	1	27.05	26.90	17	52,311	0.03%
2020/05/25	12	26.75	0	0.00	26.85	12	52,400	0.02%
2020/05/22	36	26.79	35	26.86	26.75	1	52,542	0.00%
2020/05/21	40	26.99	42	27.05	27.00	-2	52,286	0.00%
2020/05/20	21	27.00	30	27.12	27.00	-9	52,172	-0.02%
2020/05/19	30	27.00	0	0.00	26.90	30	52,337	0.06%
2020/05/18	2	26.90	0	0.00	26.80	2	52,591	0.00%
2020/05/15	15	27.00	10	26.95	26.95	5	52,388	0.01%
2020/05/14	15	26.93	0	0.00	26.90	15	52,322	0.03%
2020/05/13	0	0.00	60	26.90	27.15	-60	52,245	-0.11%
2020/05/12	22	26.88	10	27.00	26.85	12	52,304	0.02%
2020/05/11	30	27.05	32	27.15	27.05	-2	52,086	0.00%
2020/05/08	59	26.85	1	26.90	26.85	58	51,777	0.11%
2020/05/07	6	26.80	0	0.00	26.80	6	51,779	0.01%
2020/05/06	1	26.75	0	0.00	26.85	1	51,838	0.00%
2020/05/04	7	26.80	0	0.00	26.80	7	52,065	0.01%
2020/04/30	7	27.14	0	0.00	27.30	7	51,954	0.01%
2020/04/29	1	26.80	10	26.76	26.75	-9	51,951	-0.02%
2020/04/28	3	26.35	5	26.40	26.40	-2	52,197	0.00%
2020/04/24	1	25.70	0	0.00	25.70	1	53,499	0.00%
2020/04/23	21	25.44	38	25.56	25.50	-17	53,577	-0.03%
2020/04/22	22	25.33	10	25.45	25.35	12	53,322	0.02%
2020/04/21	0	0.00	3	25.90	25.60	-3	53,060	-0.01%
2020/04/17	1	26.45	2	26.48	26.30	-1	52,728	0.00%
2020/04/16	0	0.00	10	26.30	26.40	-10	52,423	-0.02%
2020/04/14	1	26.05	0	0.00	26.05	1	51,453	0.00%
2020/04/13	4	25.41	12	25.53	25.50	-8	50,789	-0.02%
2020/04/10	6	25.63	1	25.60	25.85	5	50,395	0.01%
2020/04/09	4	25.38	8	25.48	25.50	-4	50,027	-0.01%
2020/04/08	10	24.74	0	0.00	25.00	10	49,387	0.02%
2020/04/07	1	24.45	0	0.00	24.60	1	48,829	0.00%
2020/04/06	13	24.18	0	0.00	24.25	13	48,303	0.03%
2020/04/01	0	0.00	4	24.40	24.25	-4	47,488	-0.01%
2020/03/31	3	24.50	1	24.60	24.25	2	47,045	0.00%
2020/03/30	2	23.40	3	24.00	24.10	-1	46,440	0.00%
2020/03/27	5	24.43	8	24.33	24.20	-3	45,793	-0.01%
2020/03/26	4	24.14	2	24.10	24.10	2	44,854	0.00%
2020/03/25	107	24.19	102	24.35	24.20	5	44,137	0.01%	大買/大賣/
2020/03/24	0	0.00	3	22.88	22.55	-3	42,342	-0.01%
2020/03/23	2	21.20	3	21.53	21.20	-1	41,251	0.00%
2020/03/20	1,019	21.48	1,015	21.48	22.00	4	40,385	0.01%	大買/大賣/
2020/03/19	29	20.24	31	20.21	20.00	-2	37,521	-0.01%
2020/03/18	753	22.95	763	22.83	22.20	-10	34,172	-0.03%	大買/大賣/
2020/03/17	30	23.85	11	23.91	23.55	19	31,722	0.06%
2020/03/16	19	25.75	29	25.47	25.20	-10	29,142	-0.03%
2020/03/13	28	25.75	13	25.35	26.50	15	27,814	0.05%
2020/03/12	10	27.08	1	27.25	27.05	9	25,814	0.03%
2020/03/11	22	28.08	20	27.80	27.80	2	23,779	0.01%
2020/03/10	41	27.70	86	27.73	28.00	-45	23,290	-0.19%
2020/03/09	19	28.39	24	28.25	28.15	-5	22,550	-0.02%
2020/03/06	11	29.08	22	29.12	29.10	-11	21,517	-0.05%
2020/03/05	0	0.00	1	29.40	29.50	-1	21,338	0.00%
2020/03/04	0	0.00	3	29.00	29.00	-3	21,176	-0.01%
2020/03/03	6	28.90	0	0.00	28.80	6	20,984	0.03%
2020/03/02	18	28.65	0	0.00	28.65	18	20,932	0.09%
2020/02/27	6	28.98	0	0.00	29.05	6	20,703	0.03%
2020/02/26	10	29.35	0	0.00	29.30	10	20,238	0.05%
2020/02/25	0	0.00	3	29.35	29.55	-3	19,898	-0.02%
2020/02/24	7	29.55	2	29.55	29.50	5	19,823	0.03%
2020/02/20	1	30.00	4	30.05	30.00	-3	19,522	-0.02%
2020/02/19	0	0.00	23	29.49	29.85	-23	19,144	-0.12%
2020/02/18	1	29.00	1	29.00	29.10	0	18,671	0.00%
2020/02/07	4	28.74	0	0.00	28.70	4	18,737	0.02%
2020/02/06	0	0.00	1	29.10	29.10	-1	18,665	-0.01%
2020/02/04	0	0.00	12	28.59	28.65	-12	18,357	-0.07%
2020/02/03	3	27.87	0	0.00	28.05	3	18,545	0.02%
2020/01/31	2	28.30	1	28.60	28.10	1	18,420	0.01%
2020/01/30	30	28.26	4	28.41	28.10	26	17,785	0.15%
2020/01/20	0	0.00	2	29.15	29.30	-2	16,237	-0.01%
2020/01/16	0	0.00	1	28.75	28.85	-1	15,868	-0.01%
2020/01/15	23	28.52	0	0.00	28.60	23	15,794	0.15%
2020/01/14	0	0.00	37	28.90	28.65	-37	15,721	-0.24%
2020/01/13	0	0.00	7.9	28.46	28.55	-7.9	15,440	-0.05%
2020/01/07	1	27.80	0	0.00	27.80	1	15,216	0.01%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/27	0	0.00	9	27.92	27.95	-9	15,529	-0.06%
2019/12/25	0	0.00	5	27.90	27.90	-5	15,758	-0.03%
2019/12/24	0	0.00	1	27.90	27.90	-1	15,911	-0.01%
2019/12/23	2	27.80	0	0.00	27.90	2	15,950	0.01%
2019/12/16	1	27.70	0	0.00	27.60	1	16,049	0.01%
2019/12/13	0	0.00	1	27.50	27.55	-1	16,073	-0.01%
2019/12/12	0	0.00	3.1	27.43	27.40	-3.1	16,057	-0.02%
2019/12/10	0	0.00	2	27.20	27.30	-2	16,264	-0.01%
2019/12/05	1	27.20	6	27.43	27.15	-5	17,289	-0.03%
2019/12/04	2	27.10	0	0.00	27.25	2	17,203	0.01%
2019/12/03	0	0.00	2	27.38	27.35	-2	17,190	-0.01%
2019/12/02	1	27.10	0	0.00	27.25	1	17,201	0.01%
2019/11/29	22	27.06	20	27.05	27.05	2	17,281	0.01%
2019/11/28	10	27.18	0	0.00	27.15	10	17,242	0.06%
2019/11/27	20	27.16	11	27.28	27.30	9	17,356	0.05%
2019/11/26	0	0.00	3	27.35	27.20	-3	17,278	-0.02%
2019/11/25	24	27.22	0	0.00	27.15	24	16,797	0.14%
2019/11/22	5	27.26	0	0.00	27.30	5	16,888	0.03%
2019/11/21	17	27.25	6	27.35	27.35	11	16,943	0.06%
2019/11/20	5	27.41	0	0.00	27.55	5	16,831	0.03%
2019/11/19	1	27.50	2	27.60	27.65	-1	16,890	-0.01%
2019/11/15	0	0.00	3	27.32	27.25	-3	17,072	-0.02%
2019/11/14	1	27.20	3	27.10	27.05	-2	17,235	-0.01%
2019/11/13	0	0.00	6	27.25	27.15	-6	17,353	-0.03%
2019/11/12	6	27.25	0	0.00	27.25	6	17,339	0.03%
2019/11/11	12	27.34	0	0.00	27.30	12	17,327	0.07%
2019/11/08	6	27.63	0.7	27.70	27.60	5.3	17,195	0.03%
2019/11/05	1	27.90	0	0.00	27.90	1	17,289	0.01%
2019/11/04	0	0.00	1	27.75	27.75	-1	17,563	-0.01%
2019/11/01	7	27.30	0	0.00	27.50	7	17,925	0.04%
2019/10/31	7	27.71	2	27.78	27.55	5	18,214	0.03%
2019/10/30	3	27.40	0	0.00	27.40	3	18,214	0.02%
2019/10/29	0	0.00	3	26.85	26.90	-3	18,010	-0.02%
2019/10/28	0	0.00	20	26.75	26.80	-20	18,203	-0.11%
2019/10/24	0	0.00	31	26.70	26.70	-31	19,125	-0.16%
2019/10/23	0	0.00	1	26.35	26.35	-1	20,671	0.00%
2019/10/21	2	26.25	0	0.00	26.30	2	21,715	0.01%
2019/10/16	0	0.00	10	26.50	26.40	-10	22,101	-0.05%
2019/10/15	0	0.00	0.2	26.50	26.40	-0.2	22,027	0.00%
2019/10/14	0	0.00	0.3	26.40	26.30	-0.3	22,065	0.00%
2019/10/09	2	26.20	0	0.00	26.25	2	22,129	0.01%
2019/10/08	0	0.00	1	26.55	26.30	-1	22,168	0.00%
2019/10/07	0	0.00	2	26.25	26.25	-2	22,494	-0.01%
2019/10/04	1	26.15	1	26.15	26.15	0	22,638	0.00%
2019/10/03	3	26.18	0	0.00	26.20	3	22,613	0.01%
2019/10/02	2	26.38	5	26.40	26.40	-3	22,580	-0.01%
2019/09/27	1	26.25	1	26.40	26.25	0	22,506	0.00%
2019/09/25	1	26.60	0	0.00	26.55	1	22,583	0.00%
2019/09/23	10	26.70	0	0.00	26.60	10	23,043	0.04%
2019/09/20	10.6	26.52	0	0.00	26.80	10.6	23,223	0.05%
2019/09/19	2	26.40	2	26.60	26.60	0	22,928	0.00%
2019/09/18	0	0.00	2	26.50	26.60	-2	22,929	-0.01%
2019/09/17	0	0.00	104	26.34	26.35	-104	22,955	-0.45%	大賣/鉅額交易
2019/09/16	3	26.43	0	0.00	26.35	3	23,115	0.01%
2019/09/12	0	0.00	1	26.40	26.40	-1	23,217	0.00%
2019/09/11	1	26.50	1.4	26.51	26.55	-0.4	23,404	0.00%
2019/09/10	6	26.45	27.1	26.25	26.50	-21.1	23,314	-0.09%
2019/09/09	5	25.91	9	25.82	25.95	-4	23,108	-0.02%
2019/09/06	3	25.40	0	0.00	25.50	3	23,148	0.01%
2019/09/05	6	25.38	0	0.00	25.35	6	23,710	0.03%
2019/09/04	6	25.35	0	0.00	25.30	6	25,069	0.02%
2019/09/03	1	25.65	1	25.60	25.50	0	26,001	0.00%
2019/09/02	0	0.00	13	25.49	25.40	-13	26,062	-0.05%
2019/08/30	11	25.05	0	0.00	25.25	11	26,219	0.04%
2019/08/29	3	24.87	3	24.93	24.95	0	26,212	0.00%
2019/08/27	0	0.00	1.5	24.97	24.90	-1.5	26,610	-0.01%
2019/08/26	1	24.75	10	24.70	24.75	-9	26,731	-0.03%
2019/08/23	21	24.95	2	24.95	24.95	19	27,028	0.07%
2019/08/22	6	25.03	0	0.00	24.85	6	27,080	0.02%
2019/08/21	6	25.13	0	0.00	25.00	6	27,472	0.02%
2019/08/20	0	0.00	1	25.40	25.25	-1	27,503	0.00%
2019/08/19	10	25.15	10	25.38	25.40	0	27,585	0.00%
2019/08/16	0	0.00	15	24.83	25.10	-15	27,509	-0.05%
2019/08/15	6	24.89	0	0.00	24.95	6	27,574	0.02%
2019/08/13	5	25.04	12	25.05	24.95	-7	28,151	-0.02%
2019/08/12	10	25.20	0	0.00	25.15	10	28,133	0.04%
2019/08/08	11	25.17	0	0.00	25.25	11	28,093	0.04%
2019/08/07	4	24.99	0	0.00	24.95	4	28,051	0.01%
2019/08/06	7	24.49	1	24.90	25.00	6	28,144	0.02%
2019/08/05	4	25.00	0	0.00	25.00	4	27,843	0.01%
2019/08/02	3	25.25	1	25.20	25.25	2	27,540	0.01%
2019/08/01	2	25.75	4	25.69	25.60	-2	27,284	-0.01%
2019/07/31	50	25.90	1	25.95	26.00	49	26,895	0.18%
2019/07/30	2	25.63	0	0.00	25.65	2	26,736	0.01%
2019/07/29	25	25.85	3	25.87	25.85	22	26,960	0.08%
2019/07/26	3	26.15	0	0.00	26.15	3	26,721	0.01%
2019/07/25	23	26.46	34	26.29	26.30	-11	26,367	-0.04%
2019/07/24	1	28.15	10.8	28.15	28.10	-9.8	24,865	-0.04%
2019/07/23	2	28.00	0	0.00	28.10	2	24,492	0.01%
2019/07/22	41	27.90	2.1	27.81	27.95	38.9	24,260	0.16%
2019/07/18	0	0.00	4	27.23	27.20	-4	23,830	-0.02%
2019/07/17	15	27.19	2	27.25	27.15	13	23,844	0.05%
2019/07/16	1	27.35	0	0.00	27.35	1	23,729	0.00%
2019/07/15	4	27.35	0	0.00	27.50	4	23,605	0.02%
2019/07/11	0	0.00	61	27.10	27.20	-61	23,233	-0.26%
2019/07/10	3	26.40	0	0.00	26.50	3	22,762	0.01%
2019/07/09	5	26.35	0	0.00	26.20	5	22,823	0.02%
2019/07/08	4	26.38	0	0.00	26.35	4	23,065	0.02%
2019/07/04	2	26.15	24	26.20	26.40	-22	23,236	-0.09%
2019/07/03	2	25.80	2	25.95	26.10	0	23,491	0.00%
2019/07/02	14	25.89	0	0.00	25.90	14	23,672	0.06%
2019/07/01	2	25.90	1	26.00	26.00	1	23,789	0.00%
2019/06/28	35	26.05	1	26.00	26.00	34	23,488	0.14%
2019/06/27	0	0.00	6	26.35	26.35	-6	23,380	-0.03%
2019/06/26	4	26.36	0	0.00	26.30	4	23,307	0.02%
2019/06/25	2	26.35	2.5	26.47	26.45	-0.5	23,461	0.00%
2019/06/24	4	26.30	0	0.00	26.50	4	23,674	0.02%
2019/06/21	0	0.00	6	26.35	26.25	-6	23,732	-0.03%
2019/06/20	3	26.30	0	0.00	26.30	3	23,667	0.01%
2019/06/19	0	0.00	11	26.26	26.35	-11	23,701	-0.05%
2019/06/18	2	25.95	1	26.00	25.95	1	23,540	0.00%
2019/06/17	3	25.92	0	0.00	25.90	3	23,709	0.01%
2019/06/14	0	0.00	3	25.77	25.90	-3	23,776	-0.01%
2019/06/13	26	25.79	28	25.70	25.55	-2	24,075	-0.01%
2019/06/12	44	25.69	32	25.69	25.80	12	23,782	0.05%
2019/06/11	22	26.65	1	26.40	26.55	21	22,365	0.09%
2019/06/10	9	27.26	10	27.40	27.30	-1	21,359	0.00%
2019/06/06	1	27.35	0	0.00	27.40	1	21,216	0.00%
2019/06/05	1	27.30	1	27.35	27.25	0	21,017	0.00%
2019/06/04	0	0.00	4	27.15	27.40	-4	20,989	-0.02%
2019/06/03	8	26.99	2	27.05	27.20	6	21,008	0.03%
2019/05/31	1	27.40	3	27.20	27.40	-2	20,625	-0.01%
2019/05/30	0	0.00	6	26.82	27.20	-6	20,292	-0.03%
2019/05/29	10	26.57	0	0.00	26.60	10	20,092	0.05%
2019/05/28	3	26.55	0	0.00	26.65	3	20,048	0.01%
2019/05/27	0	0.00	2	26.33	26.35	-2	19,647	-0.01%
2019/05/23	2	25.88	0	0.00	25.95	2	19,414	0.01%
2019/05/22	11	26.10	2	25.95	26.05	9	19,294	0.05%
2019/05/21	8	26.06	3	25.93	26.20	5	19,193	0.03%
2019/05/20	0	0.00	0.1	25.50	25.50	-0.1	18,601	0.00%
2019/05/16	2	25.10	2	25.30	25.10	0	18,606	0.00%
2019/05/14	7	24.94	4	25.15	25.00	3	18,916	0.02%
2019/05/13	0	0.00	6	25.13	25.20	-6	18,807	-0.03%
2019/05/10	5	25.05	0	0.00	25.00	5	18,849	0.03%
2019/05/09	0	0.00	218	25.05	25.00	-218	18,933	-1.15%	大賣/鉅額交易
2019/05/08	0	0.00	1	25.00	25.10	-1	18,851	-0.01%
2019/05/07	8	25.05	176	25.16	25.15	-168	18,793	-0.89%	大賣/鉅額交易
2019/05/06	5	24.94	58	24.95	25.00	-53	18,814	-0.28%
2019/05/03	5	25.36	0	0.00	25.30	5	18,468	0.03%
2019/05/02	1	25.50	0	0.00	25.50	1	18,253	0.01%
2019/04/29	5	25.34	0	0.00	25.40	5	18,211	0.03%
2019/04/26	1	24.70	3	24.52	24.75	-2	17,998	-0.01%
2019/04/25	1	24.30	0	0.00	24.25	1	17,956	0.01%
2019/04/24	5	24.31	0	0.00	24.25	5	17,982	0.03%
2019/04/23	3	24.20	0	0.00	24.25	3	17,987	0.02%
2019/04/22	0	0.00	1	24.20	24.20	-1	17,908	-0.01%
2019/04/18	0	0.00	2	24.00	24.00	-2	18,171	-0.01%
2019/04/17	1	23.95	0	0.00	23.95	1	18,505	0.01%
2019/04/12	4	23.74	0	0.00	23.85	4	18,693	0.02%
2019/04/11	1	23.85	0	0.00	23.90	1	18,397	0.01%
2019/04/09	7	23.88	3	24.00	24.00	4	18,336	0.02%
2019/04/08	2	23.95	0	0.00	23.95	2	18,029	0.01%
2019/04/03	0	0.00	0.2	24.00	24.00	-0.2	17,704	0.00%
2019/04/02	4	23.86	0	0.00	24.00	4	17,400	0.02%
2019/04/01	0	0.00	2	23.90	23.85	-2	17,289	-0.01%
2019/03/28	1	23.40	16	23.55	23.60	-15	16,965	-0.09%
2019/03/25	2	23.48	0	0.00	23.45	2	16,759	0.01%
2019/03/22	0	0.00	2	23.58	23.60	-2	16,503	-0.01%
2019/03/21	0	0.00	1.2	23.31	23.35	-1.2	16,257	-0.01%
2019/03/20	1	23.20	0	0.00	23.30	1	16,136	0.01%
2019/03/18	3	23.05	6	23.07	23.10	-3	15,502	-0.02%
2019/03/14	1	22.40	1	22.40	22.35	0	14,889	0.00%
2019/03/13	0	0.00	4	22.33	22.40	-4	15,168	-0.03%
2019/03/12	0	0.00	2	22.35	22.40	-2	15,255	-0.01%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	3	22.10	0	0.00	22.10	3	15,446	0.02%
2019/03/07	0	0.00	2	22.28	22.20	-2	15,604	-0.01%
2019/03/04	2	22.00	0	0.00	22.15	2	15,772	0.01%
2019/02/27	0	0.00	5	22.00	22.10	-5	15,696	-0.03%
2019/02/25	0	0.00	1	21.95	22.00	-1	15,615	-0.01%
2019/02/20	0	0.00	1	21.80	21.80	-1	15,837	-0.01%
2019/02/15	2	21.53	0	0.00	21.55	2	15,757	0.01%
2019/02/14	1	21.85	0	0.00	21.80	1	15,741	0.01%
2019/02/12	1	21.60	0	0.00	21.60	1	15,307	0.01%
2019/01/30	0	0.00	1	21.40	21.35	-1	15,373	-0.01%
2019/01/25	0	0.00	1	21.25	21.20	-1	15,427	-0.01%
2019/01/24	1	21.00	0	0.00	21.15	1	15,386	0.01%
2019/01/22	1	21.25	0	0.00	21.35	1	15,855	0.01%
2019/01/21	0	0.00	1	21.35	21.40	-1	16,139	-0.01%
2019/01/17	1	20.95	0	0.00	20.95	1	16,698	0.01%
2019/01/16	1	21.00	0	0.00	21.00	1	17,012	0.01%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/14	0	0.00	0.2	21.00	21.00	-0.2	17,507	0.00%
2019/01/09	0	0.00	1	20.60	20.70	-1	17,810	-0.01%
2019/01/07	0	0.00	1	20.35	20.30	-1	18,123	-0.01%
2019/01/04	1	20.05	0	0.00	20.20	1	18,456	0.01%
2019/01/02	0	0.00	1	20.30	20.10	-1	19,757	-0.01%
2018/12/28	1	20.10	1	20.25	20.10	0	19,901	0.00%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	438	20.15	0	0.00	20.05	438	20,689	2.12%	大買/鉅額交易
2018/12/11	3	20.20	0	0.00	20.20	3	20,699	0.01%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	5	20.50	0	0.00	20.45	5	20,842	0.02%
2018/12/05	1	20.65	0	0.00	20.65	1	20,622	0.00%
2018/12/04	0	0.00	0	21.00	20.90	0	20,671	0.00%
2018/12/03	11	20.95	2	20.95	21.00	9	21,048	0.04%
2018/11/30	1	20.65	0	0.00	20.80	1	21,058	0.00%
2018/11/27	0	0.00	1	20.70	20.70	-1	20,751	0.00%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/23	2	20.75	0	0.00	20.75	2	20,746	0.01%
2018/11/22	0	0.00	3	20.85	20.85	-3	20,940	-0.01%
2018/11/21	1	20.85	3	20.85	20.95	-2	20,971	-0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.20	1	21.40	21.15	0	20,867	0.00%
2018/11/15	1	21.10	0	0.00	21.25	1	21,101	0.00%
2018/11/13	0	0.00	1	21.15	21.10	-1	21,146	0.00%
2018/11/08	5	21.20	0	0.00	21.35	5	21,427	0.02%
2018/11/06	1	20.85	1	20.90	20.95	0	21,331	0.00%
2018/11/02	0	0.00	1	20.70	20.95	-1	21,327	0.00%
2018/10/26	1	20.00	0	0.00	19.85	1	21,237	0.00%
2018/10/25	2	20.00	2	19.98	19.95	0	20,989	0.00%
2018/10/24	0	0.00	2	20.20	20.40	-2	20,864	-0.01%
2018/10/23	3	20.50	5	20.60	20.55	-2	20,596	-0.01%
2018/10/22	4	20.94	1	20.95	20.90	3	20,634	0.01%
2018/10/18	1	21.30	0	0.00	21.30	1	21,953	0.00%
2018/10/17	2	21.25	0	0.00	21.30	2	22,288	0.01%
2018/10/16	2	21.30	2	21.30	21.25	0	22,707	0.00%
2018/10/15	2	21.38	0.3	21.60	21.50	1.7	22,810	0.01%
2018/10/12	7	21.51	8	21.39	21.75	-1	22,725	0.00%
2018/10/11	3	21.82	1	22.00	21.60	2	22,514	0.01%
2018/10/08	0	0.00	1	22.10	22.05	-1	21,599	0.00%
2018/10/05	1	22.05	0	0.00	22.05	1	21,648	0.00%
2018/10/02	1	22.45	0	0.00	22.45	1	21,800	0.00%
2018/09/28	1	22.40	0	0.00	22.55	1	21,924	0.00%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/18	0	0.00	1	22.35	22.40	-1	21,967	0.00%
2018/09/13	5	22.35	0	0.00	22.40	5	23,321	0.02%
2018/09/11	1	22.20	5	22.22	22.30	-4	24,111	-0.02%
2018/09/06	3	22.08	0	0.00	22.00	3	24,498	0.01%
2018/09/05	1	22.25	1	22.30	22.25	0	24,306	0.00%
2018/08/30	2	22.45	0	0.00	22.45	2	24,596	0.01%
2018/08/29	0.9	22.55	0	0.00	22.60	0.9	24,861	0.00%
2018/08/28	0	0.00	2	22.40	22.45	-2	24,888	-0.01%
2018/08/27	4	22.18	0.6	22.25	22.25	3.4	24,877	0.01%
2018/08/22	0	0.00	1	22.20	22.25	-1	26,468	0.00%
2018/08/20	1	21.80	2	21.80	21.80	-1	26,210	0.00%
2018/08/16	0	0.00	25	21.46	21.80	-25	26,087	-0.10%
2018/08/15	2	21.55	2	21.75	21.55	0	26,034	0.00%
2018/08/10	6	21.80	0	0.00	21.80	6	25,809	0.02%
2018/08/09	2	21.80	0	0.00	21.70	2	25,901	0.01%
2018/08/08	0	0.00	2	21.90	21.95	-2	25,510	-0.01%
2018/08/06	0	0.00	2	21.60	21.65	-2	25,757	-0.01%
2018/08/03	2	21.25	0	0.00	21.30	2	25,721	0.01%
2018/07/31	0	0.00	3	21.32	21.35	-3	25,618	-0.01%
2018/07/27	10	20.90	0	0.00	20.95	10	25,593	0.04%
2018/07/26	1	20.90	0	0.00	21.10	1	25,359	0.00%
2018/07/25	0	0.00	1	22.40	22.45	-1	24,594	0.00%
2018/07/24	3	22.30	0	0.00	22.35	3	24,225	0.01%
2018/07/23	4	22.10	92	22.05	22.20	-88	23,943	-0.37%
2018/07/19	5	21.75	0	0.00	21.80	5	23,401	0.02%
2018/07/18	1	21.75	0	0.00	21.70	1	23,302	0.00%
2018/07/13	7	21.74	20	21.70	21.80	-13	23,181	-0.06%
2018/07/12	0	0.00	1	21.65	21.65	-1	22,993	0.00%
2018/07/06	26	20.87	0	0.00	20.95	26	22,809	0.11%
2018/07/02	2	21.20	0	0.00	21.05	2	23,287	0.01%
2018/06/27	6	21.10	0	0.00	21.00	6	22,898	0.03%
2018/06/21	6	21.05	0	0.00	21.05	6	21,835	0.03%
2018/06/14	43	21.55	1	21.55	21.40	42	20,688	0.20%
2018/06/13	20	21.80	0	0.00	21.75	20	20,651	0.10%
2018/06/11	0	0.00	20	21.95	21.90	-20	20,742	-0.10%
2018/06/06	1	21.50	1	21.70	21.80	0	20,481	0.00%
2018/06/01	0	0.00	2	20.95	21.10	-2	19,806	-0.01%
2018/05/30	12	21.00	1	21.15	21.00	11	18,518	0.06%
2018/05/22	2	21.20	1	21.20	21.25	1	18,789	0.01%
2018/05/18	2	21.20	0	0.00	21.15	2	19,484	0.01%
2018/05/15	21	21.15	1	21.25	21.15	20	20,236	0.10%
2018/05/14	2	21.20	0	0.00	21.20	2	21,219	0.01%
2018/05/11	2	20.85	0	0.00	20.90	2	20,891	0.01%
2018/05/10	0	0.00	1	20.75	20.80	-1	20,762	0.00%
2018/05/08	1	20.70	0	0.00	20.70	1	20,609	0.00%
2018/05/07	6	20.69	2	20.70	20.70	4	20,482	0.02%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	2	20.63	0	0.00	20.55	2	19,964	0.01%
2018/05/02	1	20.85	0	0.00	20.85	1	19,853	0.01%
2018/04/24	10	20.25	0	0.00	20.25	10	18,750	0.05%
2018/04/23	0	0.00	0.6	20.20	20.15	-0.6	18,664	0.00%
2018/04/17	0	0.00	1	19.95	20.05	-1	18,418	-0.01%
2018/04/13	1	20.15	0	0.00	20.05	1	18,429	0.01%
2018/04/12	0	0.00	1.1	19.96	20.10	-1.1	18,673	-0.01%
2018/04/10	1	19.65	0	0.00	19.80	1	18,443	0.01%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/02	1	19.50	0	0.00	19.50	1	18,244	0.01%
2018/03/31	0	0.00	1	19.55	19.55	-1	18,130	-0.01%
2018/03/26	0	0.00	1	19.35	19.35	-1	17,556	-0.01%
2018/03/23	5	19.40	0	0.00	19.40	5	17,404	0.03%
2018/03/22	5	19.60	0	0.00	19.60	5	17,160	0.03%
2018/03/21	0	0.00	2	19.60	19.60	-2	17,019	-0.01%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	2	19.43	0	0.00	19.60	2	17,095	0.01%
2018/03/16	1	19.30	0	0.00	19.30	1	16,798	0.01%
2018/03/12	0	0.00	20	19.45	19.50	-20	16,407	-0.12%
2018/02/27	0	0.00	2	19.50	19.35	-2	16,915	-0.01%
2018/02/23	11	19.30	0	0.00	19.30	11	16,730	0.07%
2018/02/21	1	19.30	0	0.00	19.30	1	17,463	0.01%
2018/02/09	1	18.65	0	0.00	18.70	1	16,791	0.01%
2018/02/07	1	18.95	0	0.00	18.65	1	16,492	0.01%
2018/02/06	2	18.58	0	0.00	18.50	2	16,036	0.01%
2018/01/31	0	0.00	1	19.20	19.20	-1	14,772	-0.01%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	0	0.00	10	19.50	19.50	-10	13,804	-0.07%
2018/01/11	0	0.00	2	19.50	19.55	-2	13,433	-0.01%
2018/01/03	0	0.00	20	19.20	19.35	-20	13,256	-0.15%