玉山金 (2884)-兆豐-麻豆券商分點個股進出

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
--
漲幅
0.00%
成交量
48,683張
產業
上市金融類股
3168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－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆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
2024/06/03	3.1	28.60	2.3	28.61	28.60	0.7	31,681	0.00%
2024/05/31	1	28.15	45.2	28.53	28.60	-44.2	31,204	-0.14%
2024/05/30	5	27.78	1	27.85	27.70	4	29,475	0.01%
2024/05/29	17	27.99	19	28.16	27.90	-2	29,317	-0.01%
2024/05/28	3.1	28.42	0	0.00	28.40	3.1	29,067	0.01%
2024/05/24	7.3	28.25	0	0.00	28.30	7.3	29,801	0.02%
2024/05/23	7	28.21	5	28.45	28.65	2	29,765	0.01%
2024/05/22	15.3	28.66	7	28.61	28.50	8.3	28,969	0.03%
2024/05/21	27.4	28.93	22	29.00	28.85	5.4	28,352	0.02%
2024/05/20	15.2	28.97	44.1	29.28	29.40	-28.9	27,499	-0.11%
2024/05/17	2	28.90	72.1	29.03	29.00	-70.1	26,294	-0.27%
2024/05/15	0	0.00	1	28.00	28.00	-1	24,945	0.00%
2024/05/14	4	27.95	1	28.00	27.90	3	25,005	0.01%
2024/05/13	0	0.00	10	28.27	28.30	-10	25,333	-0.04%
2024/05/10	14	28.16	0	0.00	28.50	14	25,250	0.06%
2024/05/09	1.5	28.01	0	0.00	27.90	1.5	25,063	0.01%
2024/05/08	0	0.00	10	28.15	28.25	-10	24,971	-0.04%
2024/05/07	2.1	28.10	0	28.10	28.20	2	24,922	0.01%
2024/05/06	0	0.00	0.1	28.00	28.10	-0.1	24,685	0.00%
2024/05/02	2	27.55	0	0.00	27.45	2	24,077	0.01%
2024/04/30	2	27.40	1	27.45	27.40	1	24,007	0.00%
2024/04/29	3	27.65	8	27.50	27.65	-5	23,856	-0.02%
2024/04/24	0	0.00	8	27.25	27.05	-8	23,463	-0.03%
2024/04/23	1	27.19	9.2	27.12	27.20	-8.2	23,582	-0.03%
2024/04/22	3.2	27.00	14	26.99	27.05	-10.8	23,508	-0.05%
2024/04/19	7	26.59	0	0.00	26.55	7	23,286	0.03%
2024/04/18	0.2	26.55	10.2	27.00	27.00	-10	22,782	-0.04%
2024/04/17	0	26.30	10	26.50	26.50	-10	22,603	-0.04%
2024/04/16	7.4	26.56	0	0.00	26.30	7.4	22,238	0.03%
2024/04/12	0.1	27.05	0	0.00	27.10	0.1	21,487	0.00%
2024/04/11	0.1	27.05	0	0.00	27.25	0.1	21,342	0.00%
2024/04/10	11	27.10	10	27.15	27.15	1	21,272	0.00%
2024/04/09	0.1	27.05	10	27.15	27.30	-10	21,201	-0.05%
2024/04/08	0	0.00	10	27.15	27.15	-10	21,091	-0.05%
2024/04/03	9.1	26.96	3	26.95	26.90	6.1	20,964	0.03%
2024/04/01	0.1	27.25	4.1	27.35	27.35	-4	20,725	-0.02%
2024/03/29	0.3	27.17	0	0.00	27.25	0.3	20,636	0.00%
2024/03/27	0.1	27.10	0	0.00	27.20	0.1	20,255	0.00%
2024/03/26	3	27.10	0.5	27.13	27.35	2.5	20,157	0.01%
2024/03/25	34	27.11	0	0.00	27.05	34	19,831	0.17%
2024/03/22	0	0.00	3.1	27.05	27.10	-3.1	19,769	-0.02%
2024/03/21	0	0.00	1.1	26.61	26.75	-1.1	19,355	-0.01%
2024/03/20	3	26.50	0.1	26.45	26.50	2.9	19,372	0.01%
2024/03/19	3	26.53	21.2	26.45	26.55	-18.2	19,384	-0.09%
2024/03/18	3.2	26.53	37.4	26.58	26.50	-34.2	19,138	-0.18%
2024/03/15	3	26.07	31.1	26.20	26.20	-28.1	18,545	-0.15%
2024/03/14	15	26.00	11	26.00	26.05	4	17,906	0.02%
2024/03/13	0.2	25.60	5.6	25.55	25.70	-5.4	17,429	-0.03%
2024/03/12	0	0.00	2.4	25.57	25.65	-2.4	17,248	-0.01%
2024/03/11	0.2	25.30	0	0.00	25.50	0.2	17,255	0.00%
2024/03/08	5	25.30	0	0.00	25.30	5	17,111	0.03%
2024/03/07	3.2	25.42	0	0.00	25.40	3.2	16,848	0.02%
2024/03/06	1	25.35	2	25.30	25.40	-1	16,754	-0.01%
2024/03/05	2	25.35	4	25.35	25.30	-2	17,078	-0.01%
2024/03/04	3	25.40	10	25.35	25.35	-7	17,106	-0.04%
2024/03/01	2.5	25.17	0	0.00	25.35	2.5	17,143	0.01%
2024/02/29	2	25.25	2	25.30	25.25	0	17,045	0.00%
2024/02/27	63	25.00	17.3	24.96	25.10	45.7	16,349	0.28%
2024/02/26	3.4	24.38	0.5	24.45	24.35	2.9	15,680	0.02%
2024/02/23	13	24.50	4	24.60	24.40	9	15,393	0.06%
2024/02/22	11.4	24.60	0	0.00	24.50	11.4	15,548	0.07%
2024/02/21	5	24.69	18	24.77	24.65	-13	15,462	-0.08%
2024/02/19	19.6	24.70	0	0.00	24.80	19.6	15,942	0.12%
2024/02/16	3	24.65	0	0.00	24.65	3	16,164	0.02%
2024/02/15	2	24.65	11	24.66	24.65	-9	16,245	-0.06%
2024/02/05	2.3	24.53	6.5	24.61	24.50	-4.1	16,018	-0.03%
2024/02/02	0.3	24.85	0	0.00	24.85	0.3	15,635	0.00%
2024/02/01	3	24.80	1	24.90	24.90	2	15,583	0.01%
2024/01/31	10	24.73	2	24.78	24.75	8	15,622	0.05%
2024/01/30	0.5	24.89	0	0.00	24.75	0.5	15,642	0.00%
2024/01/26	0.2	24.75	1.1	24.77	24.85	-0.9	15,870	-0.01%
2024/01/25	0	0.00	0.1	24.75	24.65	-0.1	15,891	0.00%
2024/01/24	2	24.55	2	24.70	24.65	0	15,832	0.00%
2024/01/22	4.2	24.55	0	0.00	24.55	4.2	15,738	0.03%
2024/01/19	35	24.59	20	24.75	24.70	15	15,569	0.10%
2024/01/18	2.6	24.65	1	24.70	24.55	1.6	15,506	0.01%
2024/01/17	3.1	24.72	4	24.79	24.60	-0.9	15,396	-0.01%
2024/01/16	3	25.00	22	25.00	25.00	-19	15,148	-0.13%
2024/01/12	3.2	25.32	0	0.00	25.35	3.2	15,170	0.02%
2024/01/11	0	0.00	2	25.50	25.40	-2	15,220	-0.01%
2024/01/10	1	25.40	0.1	25.50	25.40	0.9	15,145	0.01%
2024/01/09	4	25.50	4	25.65	25.50	0	15,226	0.00%
2024/01/08	0	0.00	3	25.73	25.80	-3	15,229	-0.02%
2024/01/05	1	25.65	0	0.00	25.65	1	15,177	0.01%
2024/01/04	0	0.00	11	25.56	25.70	-11	15,318	-0.07%
2024/01/03	1	25.55	1.5	25.65	25.60	-0.5	15,632	0.00%
2024/01/02	0	25.80	24	25.80	25.90	-24	15,580	-0.15%
2023/12/28	0	0.00	0.1	25.75	25.80	-0.1	15,982	0.00%
2023/12/26	0.2	25.35	6.3	25.43	25.50	-6.1	15,869	-0.04%
2023/12/25	1	25.35	0	0.00	25.35	1	15,844	0.01%
2023/12/21	2	25.28	0	0.00	25.40	2	15,928	0.01%
2023/12/19	1.1	25.40	0	0.00	25.50	1.1	15,759	0.01%
2023/12/18	2.7	25.59	6	25.60	25.65	-3.3	15,928	-0.02%
2023/12/15	3	25.78	7.2	25.75	25.70	-4.2	16,006	-0.03%
2023/12/14	0	0.00	8	25.71	25.75	-8	15,631	-0.05%
2023/12/13	4.4	25.40	6	25.44	25.45	-1.6	15,320	-0.01%
2023/12/12	2.3	25.45	0	0.00	25.50	2.3	15,780	0.01%
2023/12/11	3.2	25.53	0	0.00	25.60	3.2	15,935	0.02%
2023/12/08	0	0.00	1	25.60	25.60	-1	15,933	-0.01%
2023/12/06	3	25.45	4	25.58	25.55	-1	16,053	-0.01%
2023/12/05	31	25.25	0	0.00	25.45	31	15,903	0.19%
2023/12/04	2.3	25.20	0	0.00	25.25	2.3	15,964	0.01%
2023/12/01	3	25.25	0	0.00	25.25	3	16,050	0.02%
2023/11/30	30.3	25.65	0	0.00	25.60	30.3	15,938	0.19%
2023/11/29	0.1	25.55	0	0.00	25.55	0.1	15,390	0.00%
2023/11/28	0	0.00	10	25.65	25.70	-10	15,247	-0.07%
2023/11/27	0.2	25.70	0	0.00	25.35	0.2	15,485	0.00%
2023/11/24	0.1	25.40	0	0.00	25.50	0.1	15,446	0.00%
2023/11/21	0.4	25.56	8	25.63	25.70	-7.6	15,392	-0.05%
2023/11/20	0.5	25.11	0	0.00	25.20	0.5	15,160	0.00%
2023/11/17	0	0.00	1	25.20	25.15	-1	15,128	-0.01%
2023/11/16	1	24.85	0	0.00	25.15	1	15,028	0.01%
2023/11/15	0	0.00	10	24.58	24.60	-10	14,492	-0.07%
2023/11/14	0	0.00	10	24.50	24.50	-10	14,218	-0.07%
2023/11/13	0.2	24.65	0	0.00	24.50	0.2	14,179	0.00%
2023/11/08	10.8	24.50	10	24.65	24.55	0.8	14,809	0.01%
2023/11/07	0.7	24.50	0	0.00	24.50	0.7	14,679	0.00%
2023/11/06	0.2	24.50	0	0.00	24.55	0.2	14,703	0.00%
2023/11/03	100.2	24.40	0	0.00	24.35	100.2	14,523	0.69%
2023/11/01	1	23.85	1	23.95	23.85	0	14,552	0.00%
2023/10/31	20	23.85	5.2	23.94	23.85	14.8	14,678	0.10%
2023/10/30	0	0.00	0.6	23.95	23.85	-0.6	14,894	0.00%
2023/10/26	7.3	23.88	4	23.96	23.80	3.3	15,070	0.02%
2023/10/25	4	23.96	0	0.00	23.95	4	15,050	0.03%
2023/10/24	0.1	23.97	4	24.00	23.95	-3.9	15,626	-0.02%
2023/10/20	10	23.90	0	0.00	24.00	10	16,482	0.06%
2023/10/19	22.7	24.30	5	24.30	24.20	17.7	16,384	0.11%
2023/10/18	1.1	24.50	1	24.50	24.50	0.1	16,613	0.00%
2023/10/17	0.1	24.65	5.8	24.69	24.70	-5.8	16,772	-0.03%
2023/10/16	0.1	24.65	15	24.65	24.70	-15	16,846	-0.09%
2023/10/13	2	24.60	2	24.65	24.65	0	16,874	0.00%
2023/10/12	0.3	24.59	0	0.00	24.75	0.3	17,048	0.00%
2023/10/11	3	24.43	0	0.00	24.60	3	17,071	0.02%
2023/10/05	1.4	23.98	0	0.00	24.00	1.4	16,946	0.01%
2023/10/04	2.8	23.84	0	0.00	23.80	2.8	16,918	0.02%
2023/10/03	2.3	24.11	0	0.00	24.10	2.3	16,657	0.01%
2023/10/02	0.1	24.30	0.2	24.30	24.15	-0.2	16,730	0.00%
2023/09/27	1	24.15	0	0.00	24.15	1	17,375	0.01%
2023/09/26	4.3	24.12	0	0.00	24.15	4.3	17,441	0.02%
2023/09/25	0	0.00	1	24.25	24.30	-1	17,418	-0.01%
2023/09/21	1.1	24.07	0	0.00	24.05	1.1	17,755	0.01%
2023/09/20	2.3	24.36	5	24.35	24.35	-2.7	17,558	-0.02%
2023/09/19	0	0.00	0.1	24.55	24.45	-0.1	17,476	0.00%
2023/09/18	0.1	24.45	0	0.00	24.45	0.1	17,648	0.00%
2023/09/15	5.1	24.40	0	0.00	24.40	5.1	17,710	0.03%
2023/09/14	22	24.63	0	0.00	24.80	22	17,220	0.13%
2023/09/13	1	24.30	0	0.00	24.30	1	17,044	0.01%
2023/09/12	2.3	24.15	0	0.00	24.25	2.3	17,281	0.01%
2023/09/11	1.4	24.13	3	24.15	24.15	-1.7	17,201	-0.01%
2023/09/08	1	24.20	0	0.00	24.20	1	17,161	0.01%
2023/09/07	7	24.23	0	0.00	24.20	7	17,201	0.04%
2023/09/06	11.2	24.36	2	24.40	24.35	9.2	17,154	0.05%
2023/09/05	0	0.00	0.2	24.65	24.50	-0.2	17,051	0.00%
2023/09/04	1	24.65	13.4	24.60	24.60	-12.4	17,088	-0.07%
2023/09/01	2.4	24.60	0	0.00	24.55	2.4	17,206	0.01%
2023/08/31	26.1	24.49	21	24.71	24.45	5.1	17,334	0.03%
2023/08/30	1.3	24.77	0.5	24.88	24.80	0.8	17,105	0.00%
2023/08/29	5.2	24.55	0	0.00	24.60	5.2	17,267	0.03%
2023/08/28	0.2	24.55	0	0.00	24.50	0.2	17,312	0.00%
2023/08/25	2	24.45	0	0.00	24.35	2	17,853	0.01%
2023/08/24	8.6	24.53	6	24.60	24.40	2.6	17,935	0.01%
2023/08/22	5	24.73	3	24.90	24.65	2	17,798	0.01%
2023/08/21	3	24.70	2	24.75	24.85	1	17,833	0.01%
2023/08/18	4.5	24.66	4	24.75	24.60	0.5	17,896	0.00%
2023/08/17	0.5	24.50	38	24.36	24.50	-37.5	17,943	-0.21%
2023/08/16	9.6	24.65	1	24.80	24.55	8.6	17,968	0.05%
2023/08/15	1.7	25.16	1	25.40	25.00	0.7	18,074	0.00%
2023/08/14	4.2	25.37	7	25.42	25.35	-2.8	18,157	-0.02%
2023/08/11	1	25.75	5	25.85	25.70	-4	18,303	-0.02%
2023/08/10	5.2	25.71	10	25.80	25.85	-4.8	18,654	-0.03%
2023/08/08	2.6	25.69	5	25.75	25.60	-2.4	18,629	-0.01%
2023/08/04	11.2	25.57	0	0.00	25.55	11.2	19,029	0.06%
2023/08/02	3	25.77	0	0.00	25.65	3	19,034	0.02%
2023/08/01	0.5	25.95	2.5	25.92	25.95	-2	18,926	-0.01%
2023/07/31	3.1	25.86	0	0.00	25.85	3.1	18,911	0.02%
2023/07/28	0.4	25.96	0	0.00	25.95	0.4	18,840	0.00%
2023/07/27	63.3	26.01	6	26.00	26.00	57.3	19,073	0.30%
2023/07/26	4	26.85	68.5	26.88	26.95	-64.5	18,746	-0.34%
2023/07/25	1	26.50	2	26.48	26.55	-1	18,198	-0.01%
2023/07/24	6	26.23	0	0.00	26.25	6	17,976	0.03%
2023/07/21	0	0.00	1	26.50	26.45	-1	17,922	-0.01%
2023/07/20	0.3	26.48	0	0.00	26.60	0.3	17,686	0.00%
2023/07/19	0	0.00	8	26.41	26.45	-8	17,536	-0.05%
2023/07/18	0	0.00	2	26.48	26.45	-2	17,454	-0.01%
2023/07/17	0	0.00	1.1	26.45	26.45	-1.1	17,439	-0.01%
2023/07/14	13	26.05	11	26.19	26.30	2	17,330	0.01%
2023/07/13	5	26.00	1	26.00	26.00	4	17,212	0.02%
2023/07/12	1	25.75	0	0.00	25.95	1	17,202	0.01%
2023/07/11	0	0.00	1	25.70	25.80	-1	17,178	-0.01%
2023/07/10	0.2	25.54	2.8	25.65	25.45	-2.6	17,133	-0.02%
2023/07/07	1.7	25.53	2.6	25.52	25.55	-0.9	17,090	-0.01%
2023/07/06	1	26.05	0.5	25.96	25.80	0.5	17,046	0.00%
2023/07/05	0	0.00	2.1	26.10	26.15	-2.1	16,503	-0.01%
2023/07/04	0.1	26.05	2.1	26.05	26.05	-2	16,516	-0.01%
2023/07/03	1	26.15	1	26.20	26.20	0	17,050	0.00%
2023/06/30	2	25.90	6	26.13	26.05	-4	17,383	-0.02%
2023/06/29	2.6	26.01	7	25.95	25.95	-4.5	17,356	-0.03%
2023/06/28	0	0.00	1	26.10	26.10	-1	17,343	-0.01%
2023/06/27	2	26.18	1	26.20	26.20	1	17,375	0.01%
2023/06/26	8.4	26.30	6	26.42	26.35	2.4	17,445	0.01%
2023/06/21	0	0.00	0.1	26.30	26.40	-0.1	17,372	0.00%
2023/06/20	2	26.15	4	26.32	26.30	-2	17,509	-0.01%
2023/06/19	0	0.00	1	26.30	26.30	-1	17,602	-0.01%
2023/06/16	11	26.20	1	26.25	26.20	10	17,763	0.06%
2023/06/15	0.5	26.25	4	26.19	26.25	-3.5	17,695	-0.02%
2023/06/13	0	0.00	3	26.35	26.30	-3	18,799	-0.02%
2023/06/12	1.4	26.38	0	0.00	26.20	1.4	18,972	0.01%
2023/06/09	15	26.52	0.5	26.50	26.50	14.5	19,209	0.08%
2023/06/08	3.1	26.55	10	26.57	26.60	-7	19,690	-0.04%
2023/06/07	0	0.00	1	26.65	26.70	-1	20,013	0.00%
2023/06/06	1.2	26.64	0.1	26.60	26.55	1.1	20,186	0.01%
2023/06/05	8	26.28	4.2	26.35	26.35	3.9	20,288	0.02%
2023/06/02	0	0.00	62	25.98	26.00	-62	20,283	-0.31%
2023/06/01	0.1	25.90	0	0.00	25.85	0.1	20,341	0.00%
2023/05/31	0	0.00	1	26.00	25.90	-1	20,433	0.00%
2023/05/30	2.1	25.85	7.3	25.92	25.90	-5.3	20,093	-0.03%
2023/05/29	0	0.00	2.1	25.90	25.80	-2.1	20,295	-0.01%
2023/05/26	2.9	25.80	0	0.00	25.75	2.9	21,019	0.01%
2023/05/25	3.3	25.89	0	0.00	25.80	3.3	21,338	0.02%
2023/05/24	0.2	26.00	1	26.05	26.10	-0.8	21,844	0.00%
2023/05/23	0	26.05	0	0.00	26.10	0	24,309	0.00%
2023/05/22	0	26.20	0	0.00	26.20	0	24,670	0.00%
2023/05/19	4.4	26.06	1.5	26.27	26.30	2.9	24,822	0.01%
2023/05/18	0	0.00	6	26.00	26.00	-6	24,535	-0.02%
2023/05/17	61	25.80	4	25.65	25.90	57	24,518	0.23%
2023/05/16	0	0.00	25.9	25.59	25.70	-25.9	24,504	-0.11%
2023/05/15	0	0.00	0.1	25.35	25.30	-0.1	24,649	0.00%
2023/05/12	8.2	25.19	4	25.32	25.25	4.2	24,732	0.02%
2023/05/11	0.1	25.38	0	0.00	25.45	0.1	24,717	0.00%
2023/05/10	4	25.50	4.9	25.48	25.50	-0.9	24,967	0.00%
2023/05/09	0	0.00	5	25.00	25.05	-5	24,612	-0.02%
2023/05/08	0.2	24.95	176	25.00	24.95	-175.8	24,684	-0.71%	大賣/鉅額交易
2023/05/05	0.5	24.95	6	24.90	24.95	-5.5	24,564	-0.02%
2023/05/04	1.6	24.81	2	24.90	24.90	-0.4	24,734	0.00%
2023/05/03	2.4	24.72	12.4	24.73	24.80	-10	24,849	-0.04%
2023/05/02	1	24.61	0	0.00	24.90	1	25,028	0.00%
2023/04/27	13	24.71	0	0.00	24.80	13	25,915	0.05%
2023/04/26	1	24.95	0	0.00	24.95	1	26,074	0.00%
2023/04/25	8.2	24.86	0	0.00	24.95	8.2	26,059	0.03%
2023/04/24	10	24.81	12	24.72	25.00	-2	26,186	-0.01%
2023/04/21	8	24.80	5	24.90	24.85	3	26,318	0.01%
2023/04/20	3	24.90	28	24.95	24.90	-25	26,408	-0.09%
2023/04/19	6	25.03	13	25.05	25.05	-7	26,893	-0.03%
2023/04/18	0	0.00	14	25.25	25.30	-14	26,824	-0.05%
2023/04/17	0.2	25.35	2	25.20	25.25	-1.8	26,845	-0.01%
2023/04/14	0	0.00	4.8	25.39	25.45	-4.8	26,928	-0.02%
2023/04/13	0	0.00	1	25.30	25.30	-1	26,870	0.00%
2023/04/12	2	25.10	1.3	25.20	25.30	0.7	26,846	0.00%
2023/04/11	0	0.00	18	25.10	25.25	-18	26,870	-0.07%
2023/04/10	1.2	24.95	16	25.04	25.00	-14.8	26,754	-0.06%
2023/04/07	0	0.00	70	25.04	25.00	-70	26,718	-0.26%
2023/04/06	2.8	25.55	6	25.50	25.45	-3.2	26,524	-0.01%
2023/03/31	0	0.00	3.1	25.20	25.30	-3.1	25,953	-0.01%
2023/03/30	0	0.00	1.1	25.00	25.00	-1.1	25,577	0.00%
2023/03/29	0.2	24.85	13.1	24.90	24.90	-12.9	25,366	-0.05%
2023/03/28	1	24.70	0.1	24.75	24.80	1	25,574	0.00%
2023/03/27	5.2	24.70	0	0.00	24.70	5.2	25,631	0.02%
2023/03/24	0	0.00	10	24.65	24.70	-10	25,780	-0.04%
2023/03/23	0	0.00	2	24.60	24.65	-2	25,780	-0.01%
2023/03/21	14	24.00	1	24.00	23.95	13	25,969	0.05%
2023/03/20	4.1	23.61	0	0.00	23.75	4.1	25,940	0.02%
2023/03/17	3.2	23.76	12	23.75	23.70	-8.8	25,820	-0.03%
2023/03/16	27.9	23.56	28	23.58	23.55	-0.1	25,737	0.00%
2023/03/15	16.2	24.10	0	0.00	24.00	16.2	25,346	0.06%
2023/03/14	24	24.13	0	0.00	24.05	24	25,227	0.10%
2023/03/13	24	24.27	0	0.00	24.35	24	24,999	0.10%
2023/03/10	24.2	24.60	1.8	24.70	24.55	22.4	24,830	0.09%
2023/03/09	11	24.86	0.4	24.90	24.85	10.6	24,730	0.04%
2023/03/08	0	0.00	17.8	25.00	25.00	-17.8	25,046	-0.07%
2023/03/07	2.2	24.97	0	0.00	25.00	2.2	25,186	0.01%
2023/03/06	1.4	24.83	0	0.00	24.85	1.4	25,275	0.01%
2023/03/03	9.6	24.67	6	24.82	24.65	3.6	25,394	0.01%
2023/03/02	21.2	24.68	13	24.77	24.70	8.2	25,413	0.03%
2023/03/01	2	24.80	5	24.78	24.80	-3	25,464	-0.01%
2023/02/24	0	0.00	10.5	24.90	24.95	-10.5	25,274	-0.04%
2023/02/23	16	24.96	47.1	24.88	24.95	-31.1	24,712	-0.13%
2023/02/22	47	24.79	2	24.78	24.90	45	24,520	0.18%
2023/02/21	59.9	24.67	38.8	24.74	24.75	21	24,211	0.09%
2023/02/20	62.2	25.92	12	25.97	26.00	50.2	22,032	0.23%
2023/02/17	25	25.48	1	25.30	25.40	24	22,020	0.11%
2023/02/15	3.2	25.14	0	0.00	25.05	3.2	22,859	0.01%
2023/02/14	15	25.30	10.1	25.30	25.25	4.9	22,744	0.02%
2023/02/13	1.1	24.80	5	25.00	25.20	-3.9	22,744	-0.02%
2023/02/10	2	24.68	11	24.61	24.70	-9	22,403	-0.04%
2023/02/09	2	24.55	10	24.50	24.60	-8	22,403	-0.04%
2023/02/08	16	24.55	0	0.00	24.50	16	22,448	0.07%
2023/02/07	7	24.46	0	0.00	24.40	7	22,204	0.03%
2023/02/06	5.3	24.54	11	24.60	24.50	-5.7	22,109	-0.03%
2023/02/03	2	24.72	20	24.70	24.70	-18	21,991	-0.08%
2023/02/02	5.5	24.70	35	24.64	24.65	-29.5	22,066	-0.13%
2023/02/01	1	24.70	10	24.60	24.65	-9	21,983	-0.04%
2023/01/31	10	24.55	13	24.70	24.50	-3	22,091	-0.01%
2023/01/30	15	24.57	21	24.60	24.90	-6	21,892	-0.03%
2023/01/17	6	24.15	5	24.31	24.15	1	21,493	0.00%
2023/01/16	11.2	24.50	0	0.00	24.45	11.2	21,542	0.05%
2023/01/13	11	24.30	0	0.00	24.25	11	21,747	0.05%
2023/01/12	14.7	24.22	10	24.35	24.05	4.7	22,253	0.02%
2023/01/11	1	24.35	1	24.50	24.20	0	22,618	0.00%
2023/01/10	50.2	24.35	0	0.00	24.50	50.2	23,176	0.22%
2023/01/09	1	24.20	63	24.51	24.60	-62	23,482	-0.26%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	41	23.82	0	0.00	23.80	41	24,469	0.17%
2023/01/03	2	23.85	1	24.05	24.00	1	24,994	0.00%
2022/12/30	1	24.10	0	0.00	24.05	1	25,089	0.00%
2022/12/29	8	23.97	3	24.10	24.10	5	25,674	0.02%
2022/12/28	2	24.10	0	0.00	24.05	2	25,844	0.01%
2022/12/27	1.2	24.21	2	24.30	24.30	-0.8	26,088	0.00%
2022/12/26	0	0.00	1	24.20	24.15	-1	26,483	0.00%
2022/12/23	0	0.00	0.1	24.20	24.10	-0.1	26,908	0.00%
2022/12/22	0	0.00	1	24.25	24.35	-1	27,330	0.00%
2022/12/21	2.3	24.06	0.4	24.15	24.10	1.9	27,681	0.01%
2022/12/20	29	24.06	41	24.08	24.00	-12	27,990	-0.04%
2022/12/19	3.2	24.09	2	24.25	24.30	1.2	28,030	0.00%
2022/12/16	10	24.26	9	24.38	24.25	1	28,079	0.00%
2022/12/15	5	24.40	5	24.69	24.60	0	28,313	0.00%
2022/12/14	0	0.00	6	24.54	24.65	-6	28,358	-0.02%
2022/12/13	9.7	24.22	11	24.46	24.20	-1.3	28,309	0.00%
2022/12/12	6.1	24.44	5	24.85	24.55	1.1	27,953	0.00%
2022/12/09	1	24.65	20.4	24.70	24.65	-19.4	28,309	-0.07%
2022/12/08	1	24.60	4	24.48	24.65	-3	28,421	-0.01%
2022/12/07	1	24.45	11	24.36	24.40	-10	28,384	-0.04%
2022/12/06	2	24.15	0	0.00	24.20	2	28,176	0.01%
2022/12/05	53	24.32	40	24.42	24.25	13	28,230	0.05%
2022/12/02	25.5	24.21	36.8	24.37	24.15	-11.3	28,164	-0.04%
2022/12/01	3	24.82	0	0.00	24.60	3	28,065	0.01%
2022/11/30	0	24.40	5	24.90	24.80	-5	27,907	-0.02%
2022/11/29	15	24.17	10	24.25	24.50	5	27,597	0.02%
2022/11/28	10.2	23.94	1	24.05	24.10	9.2	27,285	0.03%
2022/11/25	16.2	23.97	13	24.03	24.15	3.2	27,359	0.01%
2022/11/23	0	0.00	14	23.98	24.00	-14	27,320	-0.05%
2022/11/22	12	23.65	2	23.65	23.75	10	27,186	0.04%
2022/11/21	12.1	23.55	0	0.00	23.75	12.1	27,053	0.04%
2022/11/18	7.1	23.61	31	23.62	23.70	-23.9	26,863	-0.09%
2022/11/17	11.1	23.71	0	0.00	23.75	11.1	26,730	0.04%
2022/11/16	4.8	24.05	0	0.00	24.00	4.8	26,587	0.02%
2022/11/15	7	23.94	5	24.05	24.20	2	26,305	0.01%
2022/11/14	0.1	24.05	5	24.03	24.05	-4.9	25,900	-0.02%
2022/11/11	10.2	23.75	22.2	23.90	24.00	-12	25,449	-0.05%
2022/11/10	7.1	23.25	2	23.20	23.20	5.1	24,852	0.02%
2022/11/09	13.1	23.40	1	23.55	23.45	12.1	24,785	0.05%
2022/11/08	1.2	23.55	0	0.00	23.50	1.2	24,490	0.01%
2022/11/07	0	0.00	2	23.33	23.50	-2	24,427	-0.01%
2022/11/04	0.2	23.04	0	0.00	23.05	0.2	24,457	0.00%
2022/11/03	19.6	23.06	20	23.19	23.05	-0.4	24,429	0.00%
2022/11/02	12.2	23.21	0	0.00	23.25	12.2	24,583	0.05%
2022/11/01	11	23.30	6	23.44	23.40	5	24,560	0.02%
2022/10/31	15	23.40	1	23.45	23.20	14	24,549	0.06%
2022/10/28	102.4	23.15	100	23.30	23.15	2.4	24,458	0.01%	大買/
2022/10/27	0	0.00	0	23.50	23.10	0	24,668	0.00%
2022/10/26	1	23.35	6	23.24	23.20	-5	24,592	-0.02%
2022/10/25	8.2	22.71	0	0.00	22.80	8.2	24,368	0.03%
2022/10/24	6	22.78	20	22.78	22.85	-14	24,346	-0.06%
2022/10/21	3	22.95	3	22.95	22.95	0	24,367	0.00%
2022/10/20	37.1	22.26	0	0.00	22.55	37.1	24,420	0.15%
2022/10/19	16.1	22.78	2	22.72	22.50	14.1	24,148	0.06%
2022/10/18	10.5	22.98	1.5	22.87	23.00	9	24,006	0.04%
2022/10/17	10.5	23.15	5.3	23.21	23.10	5.2	23,675	0.02%
2022/10/14	20.1	23.68	0	0.00	23.55	20.1	23,619	0.09%
2022/10/13	22.5	23.88	0	0.00	23.75	22.5	23,349	0.10%
2022/10/12	4.1	24.28	1	24.65	24.60	3.1	22,797	0.01%
2022/10/11	23	24.69	34.4	24.54	24.40	-11.4	22,867	-0.05%
2022/10/07	5.6	25.31	0	0.00	25.30	5.6	22,305	0.03%
2022/10/06	5	25.40	6	25.32	25.45	-1	22,453	0.00%
2022/10/05	11.1	25.28	5	25.50	25.25	6.1	22,312	0.03%
2022/10/04	0.2	25.35	0	0.00	25.30	0.2	22,603	0.00%
2022/10/03	11	25.42	0.1	25.47	25.35	10.9	23,041	0.05%
2022/09/30	6	25.92	2	25.95	25.75	4	22,887	0.02%
2022/09/29	17.4	25.98	4	26.10	26.10	13.4	22,759	0.06%
2022/09/28	11	26.14	3	26.20	26.10	8	22,658	0.04%
2022/09/27	7	26.24	2	26.25	26.15	5	22,376	0.02%
2022/09/26	8.9	26.46	12	26.60	26.35	-3.1	22,217	-0.01%
2022/09/23	9.1	26.76	7	26.87	26.75	2	22,276	0.01%
2022/09/22	26.2	26.85	0	0.00	26.80	26.2	22,245	0.12%
2022/09/21	16	27.29	0	0.00	27.30	16	21,945	0.07%
2022/09/20	12	27.35	0	0.00	27.40	12	21,898	0.05%
2022/09/19	2.1	27.45	2	27.50	27.40	0.1	21,916	0.00%
2022/09/16	0	0.00	6	27.55	27.40	-6	21,998	-0.03%
2022/09/15	13	27.33	4	27.60	27.55	9	21,723	0.04%
2022/09/14	39	27.47	0	0.00	27.40	39	21,826	0.18%
2022/09/13	0.2	27.90	6	27.85	27.75	-5.8	21,825	-0.03%
2022/09/12	4.8	27.59	3	27.70	27.75	1.8	21,909	0.01%
2022/09/08	2	27.35	0	0.00	27.50	2	22,215	0.01%
2022/09/07	20.1	27.37	0.2	27.55	27.30	20	22,493	0.09%
2022/09/06	6.2	27.72	3	27.78	27.80	3.2	22,502	0.01%
2022/09/05	6	27.58	4	27.76	27.55	2	22,607	0.01%
2022/09/02	77	27.65	1.1	27.77	27.60	75.9	22,677	0.33%
2022/09/01	8	27.68	1	27.80	27.65	7	22,680	0.03%
2022/08/31	1.5	27.76	8	27.85	28.20	-6.5	22,507	-0.03%
2022/08/30	7.1	27.65	1	27.80	27.65	6.1	22,279	0.03%
2022/08/29	3.1	27.62	4.2	27.74	27.70	-1.1	22,262	0.00%
2022/08/26	2	27.85	3	28.06	28.00	-1	22,205	0.00%
2022/08/25	2	27.90	1.6	27.95	27.80	0.4	22,389	0.00%
2022/08/24	3	27.55	3	27.80	27.65	0	22,660	0.00%
2022/08/23	4.1	27.55	1	27.70	27.55	3.1	23,486	0.01%
2022/08/22	61	27.80	0	0.00	27.80	61	23,625	0.26%
2022/08/19	2	28.10	0	0.00	28.05	2	23,772	0.01%
2022/08/18	4	28.03	1.2	28.20	28.05	2.8	24,571	0.01%
2022/08/17	1	28.25	6	28.17	28.25	-5	24,592	-0.02%
2022/08/15	6.2	28.43	0	0.00	28.35	6.2	24,915	0.02%
2022/08/12	11	28.30	0	0.00	28.45	11	25,136	0.04%
2022/08/11	4.6	28.37	3	28.32	28.50	1.6	25,489	0.01%
2022/08/10	8.3	28.22	12	28.13	28.15	-3.7	25,919	-0.01%
2022/08/09	4.2	27.97	0.8	28.20	28.10	3.4	26,201	0.01%
2022/08/08	1	27.25	4	27.53	27.60	-3	26,293	-0.01%
2022/08/05	1	27.35	16	27.46	27.55	-15	26,864	-0.06%
2022/08/04	12	27.08	11	27.30	27.30	1	27,340	0.00%
2022/08/03	33.1	27.07	1	27.00	27.20	32.1	27,583	0.12%
2022/08/02	0.3	27.20	25	27.28	27.35	-24.8	28,013	-0.09%
2022/08/01	55	27.17	0.7	27.40	27.20	54.3	28,162	0.19%
2022/07/29	8.2	27.15	0	0.00	27.50	8.2	28,435	0.03%
2022/07/28	14.6	27.36	43	27.67	27.65	-28.4	28,289	-0.10%
2022/07/27	12.2	29.32	10	29.30	29.35	2.2	28,025	0.01%
2022/07/26	1.2	29.16	10	29.35	29.20	-8.8	27,904	-0.03%
2022/07/25	0	0.00	24	29.17	29.15	-24	27,790	-0.09%
2022/07/22	1	29.00	0	0.00	29.05	1	27,909	0.00%
2022/07/21	0	0.00	6	28.11	28.45	-6	27,922	-0.02%
2022/07/20	3	28.15	0	0.00	27.85	3	27,933	0.01%
2022/07/19	2.2	27.76	0	0.00	27.85	2.2	27,927	0.01%
2022/07/18	1	28.00	0.1	28.00	28.00	0.9	28,027	0.00%
2022/07/15	5	27.14	0	0.00	27.20	5	27,870	0.02%
2022/07/14	2.2	27.39	1	27.65	27.40	1.2	27,967	0.00%
2022/07/13	1	27.01	0	0.00	27.10	1	27,947	0.00%
2022/07/12	6	26.47	1.5	26.70	26.50	4.5	28,125	0.02%
2022/07/11	12.5	27.22	4	27.37	27.05	8.5	27,990	0.03%
2022/07/08	11.1	28.50	0	0.00	28.30	11.1	28,352	0.04%
2022/07/07	2.1	28.38	0	0.00	28.60	2.1	28,510	0.01%
2022/07/06	3.2	28.72	0	0.00	28.60	3.2	28,719	0.01%
2022/07/05	0.1	29.05	0	0.00	29.05	0.1	29,133	0.00%
2022/07/04	2	29.05	7	29.05	28.95	-5	29,590	-0.02%
2022/07/01	5	28.91	0	0.00	29.10	5	30,456	0.02%
2022/06/30	2	29.10	0	0.00	29.00	2	30,507	0.01%
2022/06/29	1	29.40	2	29.45	29.40	-1	30,565	0.00%
2022/06/27	0	0.00	3	29.90	29.70	-3	30,904	-0.01%
2022/06/23	5	29.25	6	29.36	29.40	-1	31,097	0.00%
2022/06/22	2	29.13	1	29.40	28.95	1	30,976	0.00%
2022/06/17	7	28.98	0	0.00	29.10	7	30,830	0.02%
2022/06/15	1.6	29.07	1	29.15	29.15	0.6	30,603	0.00%
2022/06/14	0	0.00	1	29.35	29.45	-1	30,745	0.00%
2022/06/13	10.2	28.86	5	29.00	28.90	5.2	30,810	0.02%
2022/06/10	1	29.10	0	0.00	29.15	1	30,665	0.00%
2022/06/09	1.1	29.29	0	0.00	29.15	1.1	30,719	0.00%
2022/06/08	0.2	29.50	0	0.00	29.50	0.2	30,664	0.00%
2022/06/06	1	29.40	0	0.00	29.60	1	31,008	0.00%
2022/06/02	2	29.45	2	29.60	29.55	0	31,306	0.00%
2022/06/01	4	29.84	3	30.02	29.80	1	31,558	0.00%
2022/05/31	3	29.90	0.1	30.25	30.60	2.9	31,353	0.01%
2022/05/30	0	0.00	1.1	29.85	30.05	-1.1	30,566	0.00%
2022/05/27	1.9	29.18	4	29.36	29.40	-2.1	30,477	-0.01%
2022/05/26	13.2	28.85	1	28.95	28.80	12.2	30,519	0.04%
2022/05/25	2	29.63	0	0.00	29.55	2	30,243	0.01%
2022/05/24	3.1	29.61	0	0.00	29.45	3.1	30,635	0.01%
2022/05/23	3	28.95	0	0.00	29.45	3	30,589	0.01%
2022/05/20	2	28.93	1	29.15	28.90	1	30,556	0.00%
2022/05/19	5.7	28.77	0	0.00	28.75	5.7	30,358	0.02%
2022/05/18	12.8	29.40	0	0.00	29.60	12.8	29,968	0.04%
2022/05/17	4	28.74	5	28.85	28.60	-1	29,719	0.00%
2022/05/16	8.3	29.13	5	29.25	29.10	3.3	29,628	0.01%
2022/05/13	10.5	29.47	1	29.15	29.45	9.5	29,513	0.03%
2022/05/12	23.9	29.82	0	0.00	29.50	23.9	29,045	0.08%
2022/05/11	2	30.43	5	30.40	30.65	-3	28,676	-0.01%
2022/05/10	5.1	30.10	0	0.00	30.35	5.1	28,560	0.02%
2022/05/09	2.1	30.75	0	0.00	30.70	2.1	28,178	0.01%
2022/05/06	7	31.48	0	0.00	31.80	7	28,159	0.02%
2022/05/05	5	32.11	0	0.00	32.10	5	28,325	0.02%
2022/05/03	1	32.80	0	0.00	32.70	1	28,203	0.00%
2022/04/29	1.9	33.47	2	33.63	33.85	-0.1	27,989	0.00%
2022/04/27	1	33.10	0	0.00	33.20	1	27,580	0.00%
2022/04/26	3.8	33.18	4	32.70	33.45	-0.3	27,301	0.00%
2022/04/25	4	32.49	5.8	32.23	32.45	-1.8	26,959	-0.01%
2022/04/22	3	32.97	2	32.95	33.00	1	26,784	0.00%
2022/04/21	3.3	32.17	0	0.00	32.20	3.3	26,673	0.01%
2022/04/20	0.2	32.00	0	0.00	32.50	0.2	26,892	0.00%
2022/04/19	3.5	32.14	0.5	32.29	32.15	3	26,908	0.01%
2022/04/18	6	32.23	3	32.55	32.20	3	26,963	0.01%
2022/04/15	7.5	33.27	42.1	33.59	33.30	-34.6	26,415	-0.13%
2022/04/14	30	33.88	22	34.45	33.35	8	26,342	0.03%
2022/04/13	8	35.17	5	35.20	35.25	3	25,645	0.01%
2022/04/12	7	35.03	8	35.03	35.15	-1	25,441	0.00%
2022/04/11	1	35.25	2	35.10	35.35	-1	25,024	0.00%
2022/04/08	2	34.15	5.7	34.27	34.85	-3.7	24,284	-0.02%
2022/04/07	10.3	33.96	4	34.00	33.75	6.2	23,842	0.03%
2022/04/06	2	33.15	0	0.00	34.05	2	22,977	0.01%
2022/04/01	9.2	32.97	1	32.80	33.00	8.2	22,610	0.04%
2022/03/31	1	32.85	6	33.06	33.05	-5	22,363	-0.02%
2022/03/29	1	32.10	0	32.20	32.30	1	21,769	0.00%
2022/03/28	5.5	31.74	0	0.00	32.10	5.5	21,517	0.03%
2022/03/24	0	0.00	0.1	31.75	31.80	-0.1	21,255	0.00%
2022/03/23	12	31.54	10	31.60	31.70	2	21,237	0.01%
2022/03/22	1	31.00	8	31.28	31.40	-7	20,979	-0.03%
2022/03/21	18	31.20	0	0.00	31.15	18	20,700	0.09%
2022/03/18	4	31.06	0	0.00	31.05	4	20,610	0.02%
2022/03/17	13	30.99	6.1	30.95	30.90	7	20,246	0.03%
2022/03/16	4.1	30.44	44.3	30.39	30.50	-40.2	19,838	-0.20%
2022/03/15	5	30.03	0	0.00	30.10	5	19,599	0.03%
2022/03/14	3	29.98	3	30.02	30.05	0	19,488	0.00%
2022/03/11	4	29.85	0.2	29.90	29.95	3.8	19,522	0.02%
2022/03/10	3	29.75	2	29.75	29.90	1	19,461	0.01%
2022/03/09	1.3	28.97	0	0.00	28.80	1.3	19,237	0.01%
2022/03/08	7	28.78	2	28.73	28.95	5	19,069	0.03%
2022/03/07	5	29.12	2.1	29.69	29.20	2.9	18,755	0.02%
2022/03/03	2	29.83	10	29.90	29.95	-8	18,961	-0.04%
2022/03/02	0	0.00	2	29.75	29.90	-2	19,008	-0.01%
2022/03/01	2	29.15	12	29.80	29.80	-10	18,859	-0.05%
2022/02/25	2.2	29.21	0	0.00	29.45	2.2	19,000	0.01%
2022/02/24	12.7	29.49	0	0.00	29.60	12.7	18,467	0.07%
2022/02/23	0.4	30.05	0.1	30.00	30.00	0.3	18,052	0.00%
2022/02/22	25	29.85	5.1	29.96	30.00	19.9	18,132	0.11%
2022/02/21	4	30.18	3	30.25	30.20	1	17,846	0.01%
2022/02/18	0.2	30.50	0	0.00	30.35	0.2	17,825	0.00%
2022/02/17	1	30.60	0.8	30.50	30.50	0.2	17,913	0.00%
2022/02/16	0	0.00	30	30.43	30.65	-30	17,857	-0.17%
2022/02/15	3	30.37	2	30.65	30.25	1	17,736	0.01%
2022/02/14	1	30.35	3.2	30.19	30.35	-2.2	18,057	-0.01%
2022/02/10	12	30.22	7	30.30	30.30	5	18,248	0.03%
2022/02/09	3	30.18	13	30.30	30.35	-10	18,159	-0.06%
2022/02/08	1	29.95	5	30.10	30.10	-4	17,802	-0.02%
2022/02/07	0	0.00	2.2	29.79	29.95	-2.2	17,460	-0.01%
2022/01/26	0.7	28.98	0.1	29.00	29.00	0.7	16,923	0.00%
2022/01/25	2	28.45	3	28.63	28.85	-1	16,852	-0.01%
2022/01/24	10	28.40	17	28.58	28.85	-7	16,611	-0.04%
2022/01/21	2.2	28.78	1	28.75	28.85	1.2	16,652	0.01%
2022/01/19	10.1	29.00	0.3	29.10	29.00	9.8	16,539	0.06%
2022/01/18	0	0.00	1	29.15	29.20	-1	16,580	-0.01%
2022/01/17	1	29.15	10	29.20	29.20	-9	16,515	-0.05%
2022/01/14	5.6	29.32	0	0.00	29.50	5.6	16,375	0.03%
2022/01/13	35	29.74	15.4	29.64	29.90	19.6	16,353	0.12%
2022/01/12	1	29.30	8.4	29.29	29.40	-7.4	16,038	-0.05%
2022/01/11	3	29.10	1.1	29.15	29.30	1.9	15,830	0.01%
2022/01/10	3.9	28.91	0	0.00	28.95	3.9	15,589	0.03%
2022/01/07	3	28.88	0	0.00	28.95	3	15,599	0.02%
2022/01/06	0	0.00	21.2	28.45	28.55	-21.2	15,267	-0.14%
2022/01/05	2.2	28.01	3	28.15	28.20	-0.8	14,964	-0.01%
2022/01/04	1	28.00	0.1	28.05	28.10	0.9	15,078	0.01%
2022/01/03	1	28.15	0	0.00	28.00	1	15,109	0.01%
2021/12/30	0	0.00	10	28.05	28.05	-10	15,184	-0.07%
2021/12/29	3	28.00	5.1	28.08	28.05	-2.1	15,235	-0.01%
2021/12/28	1	27.95	4.5	28.00	28.00	-3.5	15,216	-0.02%
2021/12/27	0	0.00	5	27.95	27.95	-5	15,232	-0.03%
2021/12/22	0	0.00	2.2	27.95	27.90	-2.2	15,935	-0.01%
2021/12/20	2.2	27.76	1	27.90	27.80	1.2	16,105	0.01%
2021/12/17	0	0.00	1	27.85	28.00	-1	16,162	-0.01%
2021/12/15	5	27.69	1	27.82	27.70	4	16,649	0.02%
2021/12/14	6	27.71	0	0.00	27.75	6	17,018	0.04%
2021/12/13	6	27.93	1	27.95	27.85	5	17,039	0.03%
2021/12/10	3.2	27.93	0	0.00	27.95	3.2	16,974	0.02%
2021/12/09	1	27.90	0	0.00	28.00	1	17,054	0.01%
2021/12/08	1	27.95	0	0.00	28.00	1	17,096	0.01%
2021/12/07	1	27.85	1	27.75	28.00	0	17,150	0.00%
2021/12/06	1	27.80	0	0.00	27.90	1	17,161	0.01%
2021/12/03	3	27.85	0	0.00	27.85	3	17,375	0.02%
2021/12/02	4	27.45	2	27.55	27.70	2	17,391	0.01%
2021/12/01	11	27.00	1.1	27.18	27.55	9.9	17,536	0.06%
2021/11/30	7	27.20	6	27.36	26.95	1	17,713	0.01%
2021/11/29	10	27.20	6	27.32	27.20	4	17,555	0.02%
2021/11/26	10.4	27.53	4	27.65	27.60	6.4	18,159	0.04%
2021/11/25	3	27.82	0.9	27.90	27.90	2.1	19,582	0.01%
2021/11/24	4	27.98	1	28.00	28.00	3	20,638	0.01%
2021/11/23	5	27.27	1	27.35	27.40	4	21,097	0.02%
2021/11/22	17.4	27.30	10	27.44	27.50	7.4	21,440	0.03%
2021/11/19	3.2	27.75	0	0.00	27.65	3.2	21,606	0.01%
2021/11/18	7.1	27.86	0	0.00	27.95	7.1	22,181	0.03%
2021/11/17	8	27.89	1	27.90	27.95	7	22,368	0.03%
2021/11/16	1	27.90	0.1	27.85	27.90	0.9	22,525	0.00%
2021/11/15	8.3	27.88	2.1	27.75	27.95	6.3	22,819	0.03%
2021/11/12	3.1	27.60	0	0.00	27.60	3.1	22,868	0.01%
2021/11/11	2.2	27.69	26	27.63	27.75	-23.8	23,019	-0.10%
2021/11/10	0	0.00	120	27.35	27.35	-120	22,766	-0.53%	大賣/鉅額交易
2021/11/09	8	26.86	0	0.00	27.00	8	22,490	0.04%
2021/11/08	8	26.84	0	0.00	26.90	8	22,524	0.04%
2021/11/05	2	26.68	5	26.70	26.80	-3	22,508	-0.01%
2021/11/04	0.5	26.70	0	0.00	26.70	0.5	22,650	0.00%
2021/11/03	7	26.69	0	0.00	26.70	7	22,821	0.03%
2021/11/02	1	26.65	0	0.00	26.70	1	22,957	0.00%
2021/11/01	0	0.00	2.1	26.60	26.65	-2.1	23,062	-0.01%
2021/10/29	26	26.48	5	26.40	26.55	21	23,108	0.09%
2021/10/28	10	26.74	0	0.00	26.60	10	22,959	0.04%
2021/10/27	1	26.70	0	0.00	26.75	1	23,112	0.00%
2021/10/26	2	26.60	0	0.00	26.65	2	23,197	0.01%
2021/10/25	1	26.40	0	0.00	26.35	1	23,185	0.00%
2021/10/21	1.2	26.44	0	0.00	26.50	1.2	23,477	0.01%
2021/10/19	1.1	26.20	8	26.25	26.25	-6.9	23,572	-0.03%
2021/10/18	2	26.20	1	26.20	26.20	1	23,748	0.00%
2021/10/14	7	26.08	2	26.18	26.10	5	23,979	0.02%
2021/10/13	4	26.15	0	0.00	26.15	4	24,116	0.02%
2021/10/12	0	0.00	1	26.05	26.15	-1	24,346	0.00%
2021/10/08	4	26.01	0	0.00	26.00	4	24,156	0.02%
2021/10/07	4	26.19	0	0.00	26.25	4	24,320	0.02%
2021/10/06	10	25.97	4	26.06	26.05	6	24,491	0.02%
2021/10/05	3	25.93	2	25.90	25.90	1	24,529	0.00%
2021/10/04	2	26.00	5	26.00	26.00	-3	24,580	-0.01%
2021/10/01	18.4	26.05	2	26.05	26.10	16.4	24,614	0.07%
2021/09/30	2.9	26.25	1.9	26.27	26.30	1.1	24,461	0.00%
2021/09/29	12.8	26.25	16	26.35	26.35	-3.2	24,349	-0.01%
2021/09/28	1	26.30	0	0.00	26.40	1	24,262	0.00%
2021/09/27	2	26.38	1	26.40	26.40	1	24,322	0.00%
2021/09/24	1	26.25	5	26.35	26.30	-4	24,287	-0.02%
2021/09/22	12	25.88	45	25.84	25.90	-33	24,477	-0.13%
2021/09/17	3.2	26.29	0	0.00	26.25	3.2	24,030	0.01%
2021/09/16	1	26.25	0	0.00	26.35	1	23,797	0.00%
2021/09/15	2.2	26.36	0	0.00	26.30	2.2	23,745	0.01%
2021/09/14	2	26.33	0	0.00	26.35	2	23,843	0.01%
2021/09/13	6	26.29	2	26.30	26.30	4	23,811	0.02%
2021/09/10	4	26.19	5	26.30	26.30	-1	23,932	0.00%
2021/09/09	50	26.15	1	26.25	26.25	49	24,207	0.20%
2021/09/08	10	26.25	5	26.20	26.25	5	24,179	0.02%
2021/09/07	0	0.00	8.1	26.15	26.25	-8.1	24,088	-0.03%
2021/09/06	61	26.33	0	0.00	26.25	61	23,993	0.25%
2021/09/03	0	0.00	35	26.28	26.30	-35	23,818	-0.15%
2021/09/02	41	26.18	36.1	26.15	26.25	4.9	23,598	0.02%
2021/09/01	11	26.06	6	26.05	26.05	5	23,230	0.02%
2021/08/31	24	26.08	4	26.10	26.60	20	22,507	0.09%
2021/08/30	20	27.83	12.2	27.82	27.85	7.8	20,942	0.04%
2021/08/27	1	27.70	145.9	27.44	27.70	-144.9	19,846	-0.73%	大賣/鉅額交易
2021/08/26	1	27.35	0	0.00	27.40	1	19,041	0.01%
2021/08/25	1	27.25	0	0.00	27.35	1	18,798	0.01%
2021/08/24	6	27.20	8	27.26	27.30	-2	18,566	-0.01%
2021/08/23	0	0.00	2	26.95	26.90	-2	17,996	-0.01%
2021/08/20	1.2	26.82	0	0.00	26.85	1.2	17,928	0.01%
2021/08/18	1	26.95	10	27.00	27.00	-9	17,916	-0.05%
2021/08/17	4.4	26.66	0	0.00	26.95	4.4	17,749	0.02%
2021/08/16	3	26.65	0.8	26.75	26.70	2.2	17,505	0.01%
2021/08/13	0.8	26.90	4	26.94	26.95	-3.2	17,345	-0.02%
2021/08/12	0.2	26.95	5	27.00	27.00	-4.8	17,308	-0.03%
2021/08/11	1.2	26.91	1	26.95	27.00	0.2	17,244	0.00%
2021/08/10	0.4	26.85	1	27.00	27.00	-0.6	17,443	0.00%
2021/08/09	4	26.83	0	0.00	26.90	4	18,082	0.02%
2021/08/06	10	26.85	0	0.00	26.85	10	18,103	0.06%
2021/08/05	0.2	26.85	20	26.88	26.90	-19.8	18,629	-0.11%
2021/08/04	0.2	26.90	6	26.94	26.90	-5.8	20,131	-0.03%
2021/08/02	1.5	26.82	3	26.83	26.90	-1.5	20,712	-0.01%
2021/07/30	19	26.58	1	26.60	26.50	18	20,574	0.09%
2021/07/29	8.9	26.52	0.3	26.55	26.60	8.6	20,545	0.04%
2021/07/28	7	26.31	5	26.40	26.50	2	20,655	0.01%
2021/07/27	11	26.50	10	26.45	26.50	1	21,197	0.00%
2021/07/26	7	26.51	4	26.55	26.50	3	21,430	0.01%
2021/07/23	17	26.58	1	26.50	26.60	16	21,524	0.07%
2021/07/22	25	26.36	1.1	26.40	26.45	23.9	21,421	0.11%
2021/07/21	2	26.33	1.2	26.35	26.35	0.8	21,320	0.00%
2021/07/20	0.4	26.37	0	0.00	26.40	0.4	21,381	0.00%
2021/07/16	1.2	26.32	4	26.45	26.50	-2.8	21,724	-0.01%
2021/07/15	2	26.35	0	0.00	26.35	2	21,674	0.01%
2021/07/14	3	26.27	0	0.00	26.30	3	21,797	0.01%
2021/07/13	1	26.25	3	26.25	26.25	-2	21,942	-0.01%
2021/07/12	0	26.30	0.2	26.30	26.25	-0.2	22,083	0.00%
2021/07/09	2	26.05	0	0.00	26.20	2	22,478	0.01%
2021/07/08	1	26.20	0	0.00	26.20	1	22,743	0.00%
2021/07/06	0.9	26.15	0	0.00	26.15	0.9	23,074	0.00%
2021/07/05	2	26.00	0	0.00	26.05	2	23,161	0.01%
2021/07/02	5.2	26.00	1.1	26.00	26.00	4.1	23,201	0.02%
2021/07/01	7	26.01	0	0.00	26.00	7	23,204	0.03%
2021/06/29	2	26.10	0	0.00	26.15	2	23,187	0.01%
2021/06/24	0	0.00	0.1	25.95	25.95	-0.1	23,579	0.00%
2021/06/23	2.1	25.74	3	25.65	25.90	-0.9	23,683	0.00%
2021/06/22	2	25.48	0	0.00	25.40	2	23,735	0.01%
2021/06/21	5.1	25.39	2	25.45	25.45	3.1	23,739	0.01%
2021/06/18	9.2	25.55	2	25.60	25.50	7.2	23,754	0.03%
2021/06/17	1	25.55	0	0.00	25.65	1	23,584	0.00%
2021/06/16	0	0.00	321	25.70	25.60	-321	23,962	-1.34%	大賣/鉅額交易
2021/06/11	1	25.80	0	0.00	25.80	1	24,103	0.00%
2021/06/10	0	0.00	0.5	25.80	25.85	-0.5	24,358	0.00%
2021/06/09	3	25.77	0	0.00	25.70	3	24,614	0.01%
2021/06/08	1	25.75	0	0.00	25.95	1	24,734	0.00%
2021/06/07	1	25.90	1	26.20	25.90	0	25,064	0.00%
2021/06/03	1	25.85	2.2	26.00	25.95	-1.2	26,131	0.00%
2021/06/01	1	25.65	20	25.68	25.90	-19	26,357	-0.07%
2021/05/31	327	25.60	9	25.60	25.55	318	26,612	1.19%	大買/鉅額交易
2021/05/28	18	25.35	0	0.00	25.40	18	26,718	0.07%
2021/05/27	10	25.31	1	25.35	25.30	9	26,841	0.03%
2021/05/26	2	25.55	1	25.55	25.55	1	27,010	0.00%
2021/05/24	4	25.29	1	25.35	25.25	3	27,482	0.01%
2021/05/21	3.1	25.36	0	0.00	25.45	3.1	27,796	0.01%
2021/05/20	5	25.23	0	0.00	25.25	5	27,902	0.02%
2021/05/19	3	25.50	2	25.55	25.40	1	27,954	0.00%
2021/05/18	16	25.43	0	0.00	25.60	16	28,091	0.06%
2021/05/17	13.1	24.91	6.8	25.11	24.95	6.3	28,481	0.02%
2021/05/14	10	25.52	0	0.00	25.55	10	27,862	0.04%
2021/05/13	6	25.18	0	0.00	25.35	6	27,860	0.02%
2021/05/12	53	25.34	16	25.68	25.40	37	27,438	0.13%
2021/05/11	0	0.00	7	26.28	26.25	-7	26,033	-0.03%
2021/05/10	2	26.80	3	26.80	26.80	-1	25,839	0.00%
2021/05/06	3	26.50	0	0.00	26.60	3	26,979	0.01%
2021/05/05	1	26.30	0	0.00	26.30	1	27,096	0.00%
2021/05/04	18	26.31	0	0.00	26.25	18	27,266	0.07%
2021/05/03	3	26.63	6	26.65	26.60	-3	26,904	-0.01%
2021/04/29	3	26.80	6	26.80	26.95	-3	27,035	-0.01%
2021/04/28	0	0.00	31	26.90	26.95	-31	27,148	-0.11%
2021/04/27	0	0.00	2	27.00	27.00	-2	27,701	-0.01%
2021/04/23	2	26.63	2	26.73	26.80	0	27,879	0.00%
2021/04/22	2	26.85	0	0.00	26.85	2	27,868	0.01%
2021/04/21	0	0.00	6	27.05	27.00	-6	27,647	-0.02%
2021/04/20	4	27.11	0	0.00	27.20	4	27,540	0.01%
2021/04/19	2	27.10	15	27.13	27.25	-13	27,496	-0.05%
2021/04/16	3	26.82	6.1	26.83	26.95	-3.1	27,294	-0.01%
2021/04/15	9	26.83	6	26.81	26.90	3	27,286	0.01%
2021/04/14	5	26.26	12	26.31	26.35	-7	26,924	-0.03%
2021/04/13	2	26.25	0	0.00	26.25	2	26,728	0.01%
2021/04/12	3	26.10	0	0.00	26.20	3	26,557	0.01%
2021/04/09	2.1	26.15	0	0.00	26.15	2.1	26,466	0.01%
2021/04/08	1.2	26.11	4	26.15	26.20	-2.8	26,487	-0.01%
2021/04/07	0	0.00	5	26.13	26.15	-5	26,720	-0.02%
2021/04/06	1.8	26.15	0	0.00	26.10	1.8	26,731	0.01%
2021/04/01	0	0.00	5	26.05	26.10	-5	26,703	-0.02%
2021/03/31	14	26.09	0	0.00	26.10	14	26,666	0.05%
2021/03/30	6	26.13	4	26.20	26.20	2	26,416	0.01%
2021/03/29	11	26.20	6	26.21	26.20	5	26,210	0.02%
2021/03/26	0	0.00	18.8	26.07	26.20	-18.8	26,057	-0.07%
2021/03/25	0	0.00	3	26.02	26.05	-3	25,970	-0.01%
2021/03/24	0.1	25.95	0	0.00	26.00	0.1	25,933	0.00%
2021/03/23	2	25.90	0	0.00	25.90	2	26,008	0.01%
2021/03/22	1	25.85	3	25.97	25.95	-2	25,951	-0.01%
2021/03/19	0	0.00	40	25.91	26.05	-40	26,046	-0.15%
2021/03/18	1	26.10	10	26.15	26.10	-9	25,737	-0.03%
2021/03/17	5.1	26.10	1	26.15	26.00	4.1	25,731	0.02%
2021/03/16	1	26.15	4	26.19	26.20	-3	25,656	-0.01%
2021/03/15	0	0.00	2	26.10	26.10	-2	25,622	-0.01%
2021/03/12	5	25.90	2	25.88	25.95	3	25,843	0.01%
2021/03/11	9	26.00	1	26.00	25.90	8	25,925	0.03%
2021/03/10	6	26.02	5	25.97	26.00	1	25,775	0.00%
2021/03/09	2	25.65	5	25.62	25.70	-3	25,339	-0.01%
2021/03/08	9	25.15	0	0.00	25.15	9	25,064	0.04%
2021/03/04	13.9	25.04	0	0.00	25.10	13.9	25,593	0.05%
2021/03/03	3	25.22	0	0.00	25.25	3	25,461	0.01%
2021/03/02	6	25.38	0	0.00	25.15	6	25,283	0.02%
2021/02/26	8	25.32	0	0.00	25.25	8	25,295	0.03%
2021/02/25	3	25.45	12	25.64	25.75	-9	24,685	-0.04%
2021/02/24	8	25.41	8	25.43	25.35	0	24,484	0.00%
2021/02/23	5	25.02	4	25.13	25.25	1	24,729	0.00%
2021/02/22	9.3	24.88	1	24.80	24.85	8.3	24,809	0.03%
2021/02/19	4	24.76	0	0.00	24.90	4	25,091	0.02%
2021/02/18	3.6	24.93	7	24.86	24.90	-3.5	25,108	-0.01%
2021/02/17	7	24.64	12	24.55	24.70	-5	25,169	-0.02%
2021/02/05	4	24.00	3.3	24.13	24.10	0.7	24,668	0.00%
2021/02/04	4	24.00	0	0.00	24.00	4	24,738	0.02%
2021/02/03	6	24.03	0	0.00	23.95	6	25,528	0.02%
2021/02/02	2	24.10	1	23.90	24.10	1	25,657	0.00%
2021/02/01	5.1	23.76	0	0.00	23.90	5.1	25,792	0.02%
2021/01/29	8.4	23.81	5	23.90	23.60	3.4	25,749	0.01%
2021/01/28	4.1	24.01	3	24.02	24.00	1.1	24,919	0.00%
2021/01/27	0	0.00	2.3	24.36	24.20	-2.3	24,495	-0.01%
2021/01/26	4	24.13	1	24.05	24.10	3	24,330	0.01%
2021/01/25	8	24.17	2	24.15	24.25	6	24,011	0.02%
2021/01/22	16.5	24.34	7	24.30	24.30	9.5	24,061	0.04%
2021/01/21	6	24.57	14	24.59	24.50	-8	23,998	-0.03%
2021/01/20	22	24.63	50	24.70	24.55	-28	23,734	-0.12%
2021/01/19	3	24.90	2	24.85	24.90	1	23,204	0.00%
2021/01/18	8	24.91	7	24.94	24.90	1	23,246	0.00%
2021/01/15	5	25.07	5.2	25.13	25.00	-0.2	23,093	0.00%
2021/01/14	52	25.25	35	25.28	25.20	17	23,056	0.07%
2021/01/13	1.1	25.34	0	0.00	25.30	1.1	23,141	0.00%
2021/01/12	0	0.00	24	25.30	25.30	-24	23,295	-0.10%
2021/01/11	7	25.40	2	25.40	25.50	5	23,462	0.02%
2021/01/08	1.5	25.27	1	25.50	25.50	0.5	23,573	0.00%
2021/01/07	1	25.20	0	0.00	25.20	1	23,465	0.00%
2021/01/06	3.6	25.17	4	25.10	25.20	-0.4	23,392	0.00%
2021/01/05	1.2	25.26	0	0.00	25.30	1.2	23,250	0.01%
2021/01/04	0	0.00	2.2	25.38	25.35	-2.2	23,389	-0.01%
2020/12/31	1	25.45	0	0.00	25.55	1	23,478	0.00%
2020/12/30	6	25.45	4.2	25.38	25.70	1.8	23,358	0.01%
2020/12/29	0.2	25.00	0	0.00	25.00	0.2	23,076	0.00%
2020/12/28	1	24.95	0	0.00	24.95	1	23,218	0.00%
2020/12/25	4	24.96	0	0.00	25.00	4	23,198	0.02%
2020/12/24	1	24.95	0	0.00	24.95	1	23,221	0.00%
2020/12/23	2	24.95	0	0.00	24.95	2	23,360	0.01%
2020/12/22	2	25.15	0	0.00	25.00	2	23,614	0.01%
2020/12/18	0	0.00	5	25.30	25.15	-5	24,630	-0.02%
2020/12/16	0	0.00	3	25.13	25.25	-3	25,276	-0.01%
2020/12/15	7.2	24.89	0	0.00	24.85	7.2	25,416	0.03%
2020/12/14	5	25.00	15	25.05	25.00	-10	25,176	-0.04%
2020/12/11	3	25.10	1	25.10	25.10	2	25,001	0.01%
2020/12/10	2	25.03	0	25.10	25.00	2	24,867	0.01%
2020/12/09	3	25.05	8.6	25.05	25.10	-5.6	24,773	-0.02%
2020/12/08	12	24.93	153.2	24.95	25.05	-141.2	24,550	-0.58%	大賣/鉅額交易
2020/12/07	3	25.20	2	25.18	25.15	1	24,111	0.00%
2020/12/04	5	25.31	29	25.34	25.40	-24	24,198	-0.10%
2020/12/03	1	25.25	10	25.25	25.25	-9	24,136	-0.04%
2020/12/02	10	25.16	0.1	25.25	25.30	9.9	24,269	0.04%
2020/12/01	6	25.21	0	0.00	25.30	6	24,275	0.02%
2020/11/30	5	25.25	0	0.00	25.15	5	24,224	0.02%
2020/11/27	4	25.41	0	0.00	25.45	4	24,017	0.02%
2020/11/26	4	25.44	0	0.00	25.55	4	24,056	0.02%
2020/11/25	10	25.54	0	0.00	25.40	10	24,236	0.04%
2020/11/24	17	25.66	4.3	25.70	25.75	12.7	24,014	0.05%
2020/11/23	3.2	25.55	0	0.00	25.60	3.2	23,973	0.01%
2020/11/20	14	25.38	0	0.00	25.35	14	23,919	0.06%
2020/11/19	37	25.55	2	25.55	25.65	35	23,463	0.15%
2020/11/18	5	25.86	30	26.00	25.85	-25	23,071	-0.11%
2020/11/17	0	0.00	1.2	25.98	26.10	-1.2	22,736	-0.01%
2020/11/16	20	26.05	9	26.03	26.15	11	23,108	0.05%
2020/11/13	2	25.90	1	26.00	26.10	1	23,188	0.00%
2020/11/12	5	26.08	1	26.55	26.15	4	23,264	0.02%
2020/11/11	3	26.35	32	26.35	26.50	-29	23,204	-0.12%
2020/11/10	2	25.83	3	25.72	25.80	-1	22,260	0.00%
2020/11/09	2	25.25	4	25.39	25.45	-2	21,970	-0.01%
2020/11/06	2.1	25.20	20	25.20	25.30	-17.9	21,709	-0.08%
2020/11/05	0	0.00	3.5	25.03	25.05	-3.5	21,637	-0.02%
2020/11/04	7	24.89	2	24.95	24.85	5	21,638	0.02%
2020/11/03	1	24.75	0	0.00	24.90	1	21,556	0.00%
2020/11/02	1	24.30	0	0.00	24.60	1	21,661	0.00%
2020/10/30	6.2	24.26	0	0.00	24.30	6.2	21,827	0.03%
2020/10/29	13	24.40	0	0.00	24.35	13	21,638	0.06%
2020/10/28	1	24.75	1	24.65	24.70	0	21,705	0.00%
2020/10/27	4.8	24.77	1.1	24.72	24.75	3.7	21,812	0.02%
2020/10/26	3	24.83	89	25.05	24.95	-86	22,009	-0.39%
2020/10/23	10	24.70	1	24.70	24.75	9	22,506	0.04%
2020/10/22	1	24.60	2	24.60	24.80	-1	25,008	0.00%
2020/10/21	4	24.58	0	0.00	24.50	4	26,046	0.02%
2020/10/20	21	24.54	15	24.70	24.70	6	26,460	0.02%
2020/10/16	5	24.92	0	0.00	24.90	5	26,756	0.02%
2020/10/15	22	25.00	0	0.00	25.05	22	26,830	0.08%
2020/10/14	4	25.10	2	25.10	25.15	2	26,846	0.01%
2020/10/13	4	25.13	0	0.00	25.15	4	27,029	0.01%
2020/10/12	6	25.24	0	0.00	25.35	6	27,217	0.02%
2020/10/08	7	25.33	4	25.30	25.35	3	27,219	0.01%
2020/10/07	5	25.64	0	0.00	25.60	5	27,207	0.02%
2020/10/06	4	25.65	0	0.00	25.75	4	27,617	0.01%
2020/10/05	3	25.50	0	0.00	25.45	3	27,813	0.01%
2020/09/30	3	25.62	0	0.00	25.60	3	27,790	0.01%
2020/09/29	3	25.87	0	0.00	25.80	3	27,958	0.01%
2020/09/28	1	25.70	0	0.00	25.90	1	28,192	0.00%
2020/09/25	6	25.27	42	25.45	25.30	-36	28,384	-0.13%
2020/09/24	47	25.01	67	25.04	24.90	-20	28,287	-0.07%
2020/09/23	8	25.55	1.4	25.53	25.55	6.6	27,546	0.02%
2020/09/22	17	25.66	35.2	25.70	25.60	-18.2	27,331	-0.07%
2020/09/21	20	26.11	8	26.15	26.05	12	27,043	0.04%
2020/09/18	4	26.45	0	0.00	26.40	4	26,918	0.01%
2020/09/17	11	26.53	0	0.00	26.60	11	26,755	0.04%
2020/09/16	0	0.00	5	26.65	26.70	-5	26,831	-0.02%
2020/09/15	0	0.00	8.8	26.58	26.60	-8.8	26,935	-0.03%
2020/09/14	10	26.55	1.1	26.56	26.60	8.9	27,256	0.03%
2020/09/10	1	26.55	0	0.00	26.70	1	27,557	0.00%
2020/09/09	5	26.36	0	0.00	26.60	5	27,873	0.02%
2020/09/08	6	26.59	82	26.60	26.60	-76	27,947	-0.27%
2020/09/07	2	26.65	126	26.59	26.70	-124	28,718	-0.43%	大賣/鉅額交易
2020/09/04	6	26.68	4	26.70	26.65	2	29,062	0.01%
2020/09/03	0	0.00	10	26.84	26.85	-10	29,103	-0.03%
2020/09/02	15	26.90	0.8	27.00	26.90	14.2	29,261	0.05%
2020/09/01	1	27.00	50	27.20	27.20	-49	29,059	-0.17%
2020/08/31	6	27.10	2.2	27.25	27.20	3.8	29,157	0.01%
2020/08/28	0	0.00	0.6	27.30	27.20	-0.6	29,474	0.00%
2020/08/27	1	27.20	0	0.00	27.20	1	29,939	0.00%
2020/08/26	0	0.00	1	27.35	27.35	-1	30,396	0.00%
2020/08/25	7	27.45	2	27.25	27.25	5	30,506	0.02%
2020/08/24	1	27.10	0	0.00	27.05	1	31,756	0.00%
2020/08/21	0	0.00	10	27.35	27.40	-10	32,195	-0.03%
2020/08/20	25	27.04	8	27.18	27.05	17	32,276	0.05%
2020/08/19	6	27.73	18	27.79	27.55	-12	32,031	-0.04%
2020/08/18	0	0.00	13	27.18	27.50	-13	31,835	-0.04%
2020/08/17	3	26.95	0	0.00	27.10	3	32,140	0.01%
2020/08/14	14	26.94	0	0.00	26.95	14	32,209	0.04%
2020/08/12	1	26.85	1	26.90	26.85	0	32,598	0.00%
2020/08/11	0	0.00	33	26.91	26.85	-33	32,816	-0.10%
2020/08/10	5	26.86	1	26.90	26.85	4	32,858	0.01%
2020/08/07	3	26.95	5	26.95	26.90	-2	32,913	-0.01%
2020/08/06	0	0.00	4	26.90	27.00	-4	33,007	-0.01%
2020/08/05	8.7	26.96	0	0.00	26.90	8.7	33,092	0.03%
2020/08/03	10	26.85	4	26.91	26.80	6	33,177	0.02%
2020/07/31	7	27.20	14	27.16	27.10	-7	32,897	-0.02%
2020/07/30	2	27.15	13	27.05	27.25	-11	32,868	-0.03%
2020/07/29	6	27.37	33	27.32	27.20	-27	32,705	-0.08%
2020/07/28	46	26.47	21	26.46	26.95	25	32,413	0.08%
2020/07/27	101	28.94	84	28.95	28.95	17	30,383	0.06%	大買/
2020/07/24	12	28.96	13	29.02	28.95	-1	29,551	0.00%
2020/07/23	74.3	29.10	71	29.15	29.10	3.3	29,042	0.01%
2020/07/22	57	29.11	3	29.20	29.20	54	28,988	0.19%
2020/07/21	146	29.25	130	29.27	29.25	16	28,612	0.06%	大買/大賣/
2020/07/20	12	29.15	6	29.22	29.25	6	28,624	0.02%
2020/07/17	6	29.16	4	29.23	29.15	2	28,770	0.01%
2020/07/16	28	28.95	2	29.00	28.95	26	29,162	0.09%
2020/07/15	22	28.87	0	0.00	28.85	22	29,174	0.08%
2020/07/14	0	0.00	3	28.95	28.80	-3	29,484	-0.01%
2020/07/13	30	28.67	3	28.77	28.80	27	29,705	0.09%
2020/07/10	4	28.30	6	28.11	28.30	-2	29,897	-0.01%
2020/07/09	5	28.32	26	28.55	28.30	-21	30,300	-0.07%
2020/07/08	54	28.35	20	28.39	28.45	34	30,544	0.11%
2020/07/07	0	0.00	1	28.25	28.30	-1	30,728	0.00%
2020/07/06	10	28.30	4	28.31	28.40	6	31,080	0.02%
2020/07/03	1	28.05	0	0.00	28.10	1	31,273	0.00%
2020/07/02	0	0.00	2.4	28.06	28.05	-2.4	31,621	-0.01%
2020/06/30	3	27.77	1	27.80	27.80	2	32,596	0.01%
2020/06/29	14	27.71	0	0.00	27.80	14	32,870	0.04%
2020/06/24	1	27.90	3	27.98	27.95	-2	33,276	-0.01%
2020/06/23	1	27.85	2	27.95	27.95	-1	34,143	0.00%
2020/06/22	7	27.79	1	27.70	27.80	6	34,936	0.02%
2020/06/19	5	27.83	0	0.00	27.80	5	36,670	0.01%
2020/06/18	3	27.98	2	27.95	28.00	1	37,548	0.00%
2020/06/17	3	27.97	3	28.05	28.05	0	38,448	0.00%
2020/06/16	2	28.05	18	27.96	28.05	-16	41,134	-0.04%
2020/06/15	29	27.67	10	27.70	27.50	19	44,287	0.04%
2020/06/12	11	27.55	10	27.62	27.65	1	46,443	0.00%
2020/06/11	37	28.20	14	28.04	28.00	23	48,087	0.05%
2020/06/10	74	28.30	14.2	28.22	28.35	59.8	48,827	0.12%
2020/06/09	15	28.02	0	0.00	28.20	15	50,493	0.03%
2020/06/08	14	28.04	5	28.05	28.10	9	52,153	0.02%
2020/06/05	2	28.05	18	28.04	28.00	-16	52,394	-0.03%
2020/06/04	10	28.01	3	28.00	28.10	7	52,914	0.01%
2020/06/03	18	28.05	7	28.19	28.20	11	53,442	0.02%
2020/06/02	11	27.35	29	27.34	27.55	-18	53,144	-0.03%
2020/06/01	0	0.00	20	27.05	27.05	-20	52,883	-0.04%
2020/05/29	15	26.79	0	0.00	26.65	15	52,809	0.03%
2020/05/28	17	26.84	0	0.00	26.80	17	51,720	0.03%
2020/05/27	5	26.90	13	26.95	26.95	-8	51,943	-0.02%
2020/05/26	1.7	27.00	16.1	27.03	26.90	-14.4	52,311	-0.03%
2020/05/25	14	26.76	4	26.80	26.85	10	52,400	0.02%
2020/05/22	33	26.81	0	0.00	26.75	33	52,542	0.06%
2020/05/21	2	27.00	0	0.00	27.00	2	52,286	0.00%
2020/05/20	12	27.11	0	0.00	27.00	12	52,172	0.02%
2020/05/19	20	27.00	20	27.05	26.90	0	52,337	0.00%
2020/05/18	30	26.80	0	0.00	26.80	30	52,591	0.06%
2020/05/15	12	26.91	0	0.00	26.95	12	52,388	0.02%
2020/05/14	7	26.93	6	26.97	26.90	1	52,322	0.00%
2020/05/12	3	26.93	20	26.90	26.85	-17	52,304	-0.03%
2020/05/11	2	27.05	4	27.13	27.05	-2	52,086	0.00%
2020/05/08	13	26.88	4	26.89	26.85	9	51,777	0.02%
2020/05/07	0	0.00	4	26.85	26.80	-4	51,779	-0.01%
2020/05/06	5	26.77	0	0.00	26.85	5	51,838	0.01%
2020/05/05	6	26.88	5	27.05	26.85	1	51,890	0.00%
2020/05/04	8.3	26.71	4	26.85	26.80	4.3	52,065	0.01%
2020/04/30	0	0.00	6.4	27.16	27.30	-6.4	51,954	-0.01%
2020/04/29	14	26.79	3	26.78	26.75	11	51,951	0.02%
2020/04/28	2	26.30	9	26.36	26.40	-7	52,197	-0.01%
2020/04/27	9	25.92	3	26.13	26.20	6	53,523	0.01%
2020/04/24	1	25.70	2	25.70	25.70	-1	53,499	0.00%
2020/04/23	56	25.55	2	25.45	25.50	54	53,577	0.10%
2020/04/22	5	25.16	54.2	25.38	25.35	-49.2	53,322	-0.09%
2020/04/21	25	25.69	11	25.73	25.60	14	53,060	0.03%
2020/04/20	11	26.13	17	26.02	26.20	-6	52,741	-0.01%
2020/04/17	4	26.65	6	26.35	26.30	-2	52,728	0.00%
2020/04/16	17	26.29	15	26.37	26.40	2	52,423	0.00%
2020/04/15	15	26.48	3	26.55	26.65	12	52,003	0.02%
2020/04/14	4	25.85	6	25.99	26.05	-2	51,453	0.00%
2020/04/13	4	25.50	2	25.45	25.50	2	50,789	0.00%
2020/04/10	3	25.68	1	25.85	25.85	2	50,395	0.00%
2020/04/09	25	25.43	7	25.44	25.50	18	50,027	0.04%
2020/04/08	68	24.92	12	24.68	25.00	56	49,387	0.11%
2020/04/07	15	24.49	2	24.45	24.60	13	48,829	0.03%
2020/04/06	2	24.10	90	24.35	24.25	-88	48,303	-0.18%
2020/04/01	82	24.22	23	24.16	24.25	59	47,488	0.12%
2020/03/31	2.3	24.37	0	0.00	24.25	2.3	47,045	0.00%
2020/03/30	169.5	23.49	3	24.12	24.10	166.5	46,440	0.36%	大買/鉅額交易
2020/03/27	7	24.61	4	24.49	24.20	3	45,793	0.01%
2020/03/26	15	23.90	2	24.20	24.10	13	44,854	0.03%
2020/03/25	45	24.23	49.1	24.08	24.20	-4.1	44,137	-0.01%
2020/03/24	69	22.68	22	22.68	22.55	47	42,342	0.11%
2020/03/23	95	20.46	28	21.43	21.20	67	41,251	0.16%
2020/03/20	163	21.40	53	21.27	22.00	110	40,385	0.27%	大買/鉅額交易
2020/03/19	184.5	20.26	8	20.43	20.00	176.5	37,521	0.47%	大買/鉅額交易
2020/03/18	64.4	22.85	141	22.57	22.20	-76.6	34,172	-0.22%	大賣/
2020/03/17	106	24.07	13	23.76	23.55	93	31,722	0.29%	大買/
2020/03/16	15	25.76	141.9	25.43	25.20	-126.9	29,142	-0.44%	大賣/鉅額交易
2020/03/13	55.1	25.29	38	25.73	26.50	17.1	27,814	0.06%
2020/03/12	243	27.19	68	27.16	27.05	175	25,814	0.68%	大買/鉅額交易
2020/03/11	16	28.07	12	27.84	27.80	4	23,779	0.02%
2020/03/10	6	27.69	0	0.00	28.00	6	23,290	0.03%
2020/03/09	18	28.28	3	28.13	28.15	15	22,550	0.07%
2020/03/06	4	29.11	31	29.13	29.10	-27	21,517	-0.13%
2020/03/05	4	29.21	1.2	29.46	29.50	2.8	21,338	0.01%
2020/03/04	4	28.76	0	0.00	29.00	4	21,176	0.02%
2020/03/03	11	28.95	1	28.95	28.80	10	20,984	0.05%
2020/03/02	7	28.69	36	28.63	28.65	-29	20,932	-0.14%
2020/02/27	17	29.05	17	29.20	29.05	0	20,703	0.00%
2020/02/26	4	29.38	0	0.00	29.30	4	20,238	0.02%
2020/02/25	22	29.39	23	29.40	29.55	-1	19,898	-0.01%
2020/02/24	7	29.61	25	29.69	29.50	-18	19,823	-0.09%
2020/02/21	1	29.90	0	0.00	29.85	1	19,619	0.01%
2020/02/20	3	30.15	1	30.25	30.00	2	19,522	0.01%
2020/02/19	35	29.72	12	29.40	29.85	23	19,144	0.12%
2020/02/18	13	29.05	0	0.00	29.10	13	18,671	0.07%
2020/02/17	21	28.95	0	0.00	29.00	21	18,647	0.11%
2020/02/14	26	28.95	2	29.00	28.90	24	18,642	0.13%
2020/02/13	34	29.01	0.3	29.05	29.00	33.7	18,620	0.18%
2020/02/12	1	28.75	0	0.00	28.75	1	18,683	0.01%
2020/02/11	20	28.75	21	28.70	28.75	-1	18,687	-0.01%
2020/02/10	31	28.55	0	0.00	28.70	31	18,861	0.16%
2020/02/07	30	28.77	50	28.80	28.70	-20	18,737	-0.11%
2020/02/06	10	29.05	6	29.08	29.10	4	18,665	0.02%
2020/02/04	6	28.51	2	28.65	28.65	4	18,357	0.02%
2020/02/03	10	27.65	3	27.28	28.05	7	18,545	0.04%
2020/01/31	19.5	28.34	0	0.00	28.10	19.5	18,420	0.11%
2020/01/30	17	28.27	11	28.15	28.10	6	17,785	0.03%
2020/01/20	0	0.00	1	29.05	29.30	-1	16,237	-0.01%
2020/01/17	6	28.82	0	0.00	29.00	6	15,991	0.04%
2020/01/16	10	28.73	0	0.00	28.85	10	15,868	0.06%
2020/01/15	0	0.00	1	28.70	28.60	-1	15,794	-0.01%
2020/01/14	4	28.65	7	28.80	28.65	-3	15,721	-0.02%
2020/01/13	3	28.50	12	28.46	28.55	-9	15,440	-0.06%
2020/01/10	10	28.09	40	28.00	28.10	-30	15,239	-0.20%
2020/01/09	31	27.89	1	27.90	27.90	30	15,069	0.20%
2020/01/08	11	27.73	2	27.80	27.70	9	15,230	0.06%
2020/01/07	0	0.00	1	27.75	27.80	-1	15,216	-0.01%
2020/01/06	1	27.80	0	0.00	27.80	1	15,294	0.01%
2020/01/03	3	27.88	0	0.00	28.00	3	15,410	0.02%
2019/12/31	0	0.00	8	27.90	27.90	-8	15,445	-0.05%
2019/12/24	6	27.92	1.2	27.86	27.90	4.8	15,911	0.03%
2019/12/23	1	27.75	2	27.78	27.90	-1	15,950	-0.01%
2019/12/20	3	27.70	5	27.75	27.75	-2	15,979	-0.01%
2019/12/19	1	27.70	0	0.00	27.75	1	15,914	0.01%
2019/12/16	2	27.60	1.3	27.66	27.60	0.7	16,049	0.00%
2019/12/13	7	27.49	0	0.00	27.55	7	16,073	0.04%
2019/12/12	2	27.38	0	0.00	27.40	2	16,057	0.01%
2019/12/11	13	27.30	0	0.00	27.30	13	16,098	0.08%
2019/12/10	1	27.15	0	0.00	27.30	1	16,264	0.01%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/06	1	27.25	0	0.00	27.15	1	17,030	0.01%
2019/12/05	1	27.40	0	0.00	27.15	1	17,289	0.01%
2019/12/04	1	27.15	0	0.00	27.25	1	17,203	0.01%
2019/12/02	0	0.00	0.2	27.30	27.25	-0.2	17,201	0.00%
2019/11/29	2	27.05	0	0.00	27.05	2	17,281	0.01%
2019/11/27	3	27.18	0	0.00	27.30	3	17,356	0.02%
2019/11/25	11	27.25	0	0.00	27.15	11	16,797	0.07%
2019/11/22	2	27.20	0	0.00	27.30	2	16,888	0.01%
2019/11/20	1.3	27.48	0	27.60	27.55	1.3	16,831	0.01%
2019/11/19	3	27.53	0	0.00	27.65	3	16,890	0.02%
2019/11/15	1	27.35	0	0.00	27.25	1	17,072	0.01%
2019/11/14	15.1	27.10	0	0.00	27.05	15.1	17,235	0.09%
2019/11/13	0	0.00	0.5	27.25	27.15	-0.5	17,353	0.00%
2019/11/11	1.2	27.31	3	27.28	27.30	-1.9	17,327	-0.01%
2019/11/07	2	27.80	0	0.00	27.60	2	17,273	0.01%
2019/11/06	4	27.88	0	0.00	27.95	4	17,197	0.02%
2019/11/05	5	27.75	0	0.00	27.90	5	17,289	0.03%
2019/11/04	2	27.75	0	0.00	27.75	2	17,563	0.01%
2019/11/01	2	27.38	1	27.25	27.50	1	17,925	0.01%
2019/10/31	1	27.85	3	27.72	27.55	-2	18,214	-0.01%
2019/10/30	4	27.35	13	27.33	27.40	-9	18,214	-0.05%
2019/10/29	2	26.85	14	26.85	26.90	-12	18,010	-0.07%
2019/10/28	2	26.80	0	0.00	26.80	2	18,203	0.01%
2019/10/17	2	26.40	0	0.00	26.35	2	22,112	0.01%
2019/10/16	2	26.43	0	0.00	26.40	2	22,101	0.01%
2019/10/15	6	26.33	0	0.00	26.40	6	22,027	0.03%
2019/10/14	1	26.35	0	0.00	26.30	1	22,065	0.00%
2019/10/09	3	26.25	0	0.00	26.25	3	22,129	0.01%
2019/10/08	0	0.00	1	26.55	26.30	-1	22,168	0.00%
2019/10/07	8	26.23	3	26.20	26.25	5	22,494	0.02%
2019/10/04	5	26.20	0	0.00	26.15	5	22,638	0.02%
2019/09/27	2	26.30	0	0.00	26.25	2	22,506	0.01%
2019/09/24	0	0.00	0.6	26.75	26.75	-0.6	22,930	0.00%
2019/09/23	1	26.70	0	0.00	26.60	1	23,043	0.00%
2019/09/20	5	26.50	1	26.60	26.80	4	23,223	0.02%
2019/09/19	2	26.43	0	0.00	26.60	2	22,928	0.01%
2019/09/18	5	26.50	4	26.56	26.60	1	22,929	0.00%
2019/09/17	8	26.26	0	0.00	26.35	8	22,955	0.03%
2019/09/16	2	26.30	0	0.00	26.35	2	23,115	0.01%
2019/09/12	0	0.00	1	26.50	26.40	-1	23,217	0.00%
2019/09/11	0	0.00	3	26.60	26.55	-3	23,404	-0.01%
2019/09/10	21	26.45	1	26.45	26.50	20	23,314	0.09%
2019/09/09	10	25.90	2	25.95	25.95	8	23,108	0.03%
2019/09/05	2	25.38	0	0.00	25.35	2	23,710	0.01%
2019/09/03	0	0.00	1	25.70	25.50	-1	26,001	0.00%
2019/09/02	3	25.45	0	0.00	25.40	3	26,062	0.01%
2019/08/30	0	0.00	2	25.05	25.25	-2	26,219	-0.01%
2019/08/29	16.1	24.90	0	0.00	24.95	16.1	26,212	0.06%
2019/08/27	4	24.94	0.1	25.00	24.90	3.9	26,610	0.01%
2019/08/26	2	24.75	0	0.00	24.75	2	26,731	0.01%
2019/08/23	4	24.80	0	0.00	24.95	4	27,028	0.01%
2019/08/22	6	25.00	0	0.00	24.85	6	27,080	0.02%
2019/08/21	0	0.00	3	25.00	25.00	-3	27,472	-0.01%
2019/08/19	6	25.40	3	25.35	25.40	3	27,585	0.01%
2019/08/15	16	24.84	10	24.95	24.95	6	27,574	0.02%
2019/08/14	10	25.10	14	25.21	25.05	-4	28,148	-0.01%
2019/08/13	2	25.00	0	0.00	24.95	2	28,151	0.01%
2019/08/12	10.9	25.23	0	0.00	25.15	10.9	28,133	0.04%
2019/08/08	3	25.20	10	25.20	25.25	-7	28,093	-0.02%
2019/08/07	6	24.92	10	25.15	24.95	-4	28,051	-0.01%
2019/08/06	11	24.58	4	25.00	25.00	7	28,144	0.02%
2019/08/05	26	24.98	0	0.00	25.00	26	27,843	0.09%
2019/08/02	4	25.25	0	0.00	25.25	4	27,540	0.01%
2019/08/01	23	25.61	0	0.00	25.60	23	27,284	0.08%
2019/07/31	3	25.88	0	0.00	26.00	3	26,895	0.01%
2019/07/30	2	25.70	21	25.60	25.65	-19	26,736	-0.07%
2019/07/29	7	25.84	0	0.00	25.85	7	26,960	0.03%
2019/07/26	22	26.10	5	26.17	26.15	17	26,721	0.06%
2019/07/25	28.5	26.28	11	26.29	26.30	17.5	26,367	0.07%
2019/07/24	11	28.11	2	28.10	28.10	9	24,865	0.04%
2019/07/23	20.8	28.02	11	28.10	28.10	9.8	24,492	0.04%
2019/07/22	27	27.91	1	27.90	27.95	26	24,260	0.11%
2019/07/18	26	27.17	0	0.00	27.20	26	23,830	0.11%
2019/07/17	3	27.25	11	27.15	27.15	-8	23,844	-0.03%
2019/07/16	13	27.38	0	0.00	27.35	13	23,729	0.05%
2019/07/15	32	27.44	0	0.00	27.50	32	23,605	0.14%
2019/07/12	2	27.35	0	0.00	27.35	2	23,437	0.01%
2019/07/11	0	0.00	3.1	27.04	27.20	-3.1	23,233	-0.01%
2019/07/10	0	0.00	1	26.45	26.50	-1	22,762	0.00%
2019/07/05	0	0.00	2	26.48	26.45	-2	23,175	-0.01%
2019/07/02	2	25.90	0	0.00	25.90	2	23,672	0.01%
2019/07/01	11	25.86	0	0.00	26.00	11	23,789	0.05%
2019/06/27	1	26.30	0	0.00	26.35	1	23,380	0.00%
2019/06/24	0	0.00	3	26.42	26.50	-3	23,674	-0.01%
2019/06/21	1	26.30	0	0.00	26.25	1	23,732	0.00%
2019/06/19	0	0.00	1	26.15	26.35	-1	23,701	0.00%
2019/06/18	0	0.00	1	25.95	25.95	-1	23,540	0.00%
2019/06/17	2	26.08	2	25.98	25.90	0	23,709	0.00%
2019/06/14	8	25.80	3	26.00	25.90	5	23,776	0.02%
2019/06/13	15	25.52	7	25.50	25.55	8	24,075	0.03%
2019/06/12	8	25.66	20	25.64	25.80	-12	23,782	-0.05%
2019/06/11	55	26.64	2	27.00	26.55	53	22,365	0.24%
2019/06/10	3	27.30	0	0.00	27.30	3	21,359	0.01%
2019/06/06	0.3	27.40	7	27.26	27.40	-6.7	21,216	-0.03%
2019/06/03	22	27.20	20	27.18	27.20	2	21,008	0.01%
2019/05/31	0	0.00	1	27.45	27.40	-1	20,625	0.00%
2019/05/30	10	27.03	2	27.10	27.20	8	20,292	0.04%
2019/05/29	0.8	26.60	1	26.60	26.60	-0.2	20,092	0.00%
2019/05/28	31	26.55	6	26.50	26.65	25	20,048	0.12%
2019/05/27	1	26.25	1	26.25	26.35	0	19,647	0.00%
2019/05/24	6	26.12	0	0.00	26.10	6	19,623	0.03%
2019/05/23	0	0.00	2	25.85	25.95	-2	19,414	-0.01%
2019/05/22	1	25.95	0	0.00	26.05	1	19,294	0.01%
2019/05/21	3	26.20	7	26.26	26.20	-4	19,193	-0.02%
2019/05/20	16	25.33	8.2	25.39	25.50	7.8	18,601	0.04%
2019/05/17	0	0.00	9	25.28	25.15	-9	18,585	-0.05%
2019/05/16	0	0.00	1	25.25	25.10	-1	18,606	-0.01%
2019/05/15	1	25.25	0	0.00	25.15	1	18,588	0.01%
2019/05/14	1	25.00	0	0.00	25.00	1	18,916	0.01%
2019/05/10	1	25.05	4.6	25.06	25.00	-3.6	18,849	-0.02%
2019/05/09	2	25.08	1	25.20	25.00	1	18,933	0.01%
2019/05/08	3	25.07	101	24.95	25.10	-98	18,851	-0.52%	大賣/
2019/05/07	0	0.00	1	25.10	25.15	-1	18,793	-0.01%
2019/05/06	14	25.08	0	0.00	25.00	14	18,814	0.07%
2019/05/03	6	25.27	4	25.30	25.30	2	18,468	0.01%
2019/05/02	2	25.35	0	0.00	25.50	2	18,253	0.01%
2019/04/29	4	25.35	2	25.00	25.40	2	18,211	0.01%
2019/04/26	8	24.70	2	24.70	24.75	6	17,998	0.03%
2019/04/25	2	24.30	0	0.00	24.25	2	17,956	0.01%
2019/04/19	0	0.00	1	24.05	24.10	-1	18,069	-0.01%
2019/04/15	0	24.05	0	0.00	24.00	0	18,807	0.00%
2019/04/12	21	23.75	0	0.00	23.85	21	18,693	0.11%
2019/04/11	1	23.85	0	0.00	23.90	1	18,397	0.01%
2019/04/09	1.1	23.90	0	0.00	24.00	1.1	18,336	0.01%
2019/04/08	41	24.00	2	23.95	23.95	39	18,029	0.22%
2019/04/03	2	23.90	10	23.85	24.00	-8	17,704	-0.05%
2019/04/02	42	23.90	0	0.00	24.00	42	17,400	0.24%
2019/04/01	5	23.90	0	0.00	23.85	5	17,289	0.03%
2019/03/28	0	0.00	1	23.40	23.60	-1	16,965	-0.01%
2019/03/27	4	23.50	1	23.50	23.45	3	16,785	0.02%
2019/03/26	0.2	23.55	6	23.51	23.55	-5.8	16,543	-0.04%
2019/03/25	1	23.45	5	23.40	23.45	-4	16,759	-0.02%
2019/03/22	0	0.00	2	23.50	23.60	-2	16,503	-0.01%
2019/03/19	11	23.25	1	23.20	23.30	10	15,773	0.06%
2019/03/18	21	23.11	0	0.00	23.10	21	15,502	0.14%
2019/03/15	20	22.48	0	0.00	22.50	20	14,950	0.13%
2019/03/14	0	0.00	0.9	22.40	22.35	-0.9	14,889	-0.01%
2019/03/08	0	0.00	3	22.10	22.10	-3	15,446	-0.02%
2019/03/07	12	22.30	2	22.30	22.20	10	15,604	0.06%
2019/03/06	1	22.10	2	22.15	22.20	-1	15,520	-0.01%
2019/03/05	5	22.05	0	0.00	22.15	5	15,649	0.03%
2019/03/04	0	0.00	5	22.10	22.15	-5	15,772	-0.03%
2019/02/27	5	21.95	20	21.98	22.10	-15	15,696	-0.10%
2019/02/21	0	0.00	5	21.80	21.80	-5	15,713	-0.03%
2019/02/20	0	0.00	1	21.70	21.80	-1	15,837	-0.01%
2019/02/15	16.9	21.74	0	0.00	21.55	16.9	15,757	0.11%
2019/02/14	26	21.82	1	21.85	21.80	25	15,741	0.16%
2019/02/13	6	21.87	16	21.95	21.90	-10	15,671	-0.06%
2019/02/11	5	21.55	0	0.00	21.45	5	15,363	0.03%
2019/01/30	0.9	21.40	0	0.00	21.35	0.9	15,373	0.01%
2019/01/29	1	21.20	0	0.00	21.25	1	15,262	0.01%
2019/01/28	2	21.15	0	0.00	21.30	2	15,260	0.01%
2019/01/24	1	21.05	0	0.00	21.15	1	15,386	0.01%
2019/01/21	0	0.00	1	21.35	21.40	-1	16,139	-0.01%
2019/01/18	0.2	21.20	0	0.00	21.20	0.2	16,342	0.00%
2019/01/17	1	20.90	1	20.95	20.95	0	16,698	0.00%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/14	0	0.00	1	21.00	21.00	-1	17,507	-0.01%
2019/01/10	1	20.70	0	0.00	20.90	1	17,599	0.01%
2019/01/09	1	20.70	2	20.60	20.70	-1	17,810	-0.01%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2019/01/03	0.2	20.20	0	0.00	20.10	0.2	19,529	0.00%
2018/12/28	1	20.10	0	0.00	20.10	1	19,901	0.01%
2018/12/25	10	20.00	0	0.00	20.05	10	20,285	0.05%
2018/12/20	10	20.10	0	0.00	20.05	10	20,632	0.05%
2018/12/18	2	20.20	0	0.00	20.05	2	20,689	0.01%
2018/12/17	1.3	20.46	0	0.00	20.40	1.3	20,559	0.01%
2018/12/13	10	20.55	0	0.00	20.60	10	20,707	0.05%
2018/12/10	0.1	20.35	0	0.00	20.20	0.1	20,823	0.00%
2018/12/07	2	20.35	0	0.00	20.35	2	20,881	0.01%
2018/12/06	2	20.48	0	0.00	20.45	2	20,842	0.01%
2018/12/04	1.1	20.86	1	20.80	20.90	0.1	20,671	0.00%
2018/12/03	0	0.00	1	21.00	21.00	-1	21,048	0.00%
2018/11/30	0	0.00	1	20.75	20.80	-1	21,058	0.00%
2018/11/23	0	0.00	0.4	20.85	20.75	-0.4	20,746	0.00%
2018/11/22	2	20.85	0	0.00	20.85	2	20,940	0.01%
2018/11/21	1	20.90	0	0.00	20.95	1	20,971	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	3.1	21.15	0	0.00	21.15	3.1	20,867	0.01%
2018/11/14	0	0.00	1	21.10	21.25	-1	21,141	0.00%
2018/11/09	1	21.10	1	21.25	21.20	0	21,388	0.00%
2018/11/08	1	21.15	6	21.13	21.35	-5	21,427	-0.02%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/02	0	0.00	37	20.55	20.95	-37	21,327	-0.17%
2018/10/29	2	19.73	0	0.00	19.60	2	21,457	0.01%
2018/10/26	0.5	20.00	0	0.00	19.85	0.5	21,237	0.00%
2018/10/25	5	19.94	0	0.00	19.95	5	20,989	0.02%
2018/10/24	10	20.31	19.1	20.16	20.40	-9.1	20,864	-0.04%
2018/10/23	3	20.58	0	0.00	20.55	3	20,596	0.01%
2018/10/22	1	20.95	0	0.00	20.90	1	20,634	0.00%
2018/10/19	3	21.10	0	0.00	21.20	3	21,371	0.01%
2018/10/18	1	21.25	0	0.00	21.30	1	21,953	0.00%
2018/10/16	1	21.45	0	0.00	21.25	1	22,707	0.00%
2018/10/12	20	21.50	0	0.00	21.75	20	22,725	0.09%
2018/10/11	2	21.60	35	21.63	21.60	-33	22,514	-0.15%
2018/10/08	0	0.00	0.1	22.15	22.05	-0.1	21,599	0.00%
2018/10/05	0	0.00	196	22.10	22.05	-196	21,648	-0.91%	大賣/鉅額交易
2018/10/04	2	22.20	5.8	22.17	22.20	-3.8	21,719	-0.02%
2018/10/02	1	22.40	0	0.00	22.45	1	21,800	0.00%
2018/10/01	0	0.00	1	22.60	22.60	-1	21,737	0.00%
2018/09/27	21	22.50	4	22.45	22.50	17	21,937	0.08%
2018/09/26	1	22.60	1	22.60	22.55	0	21,787	0.00%
2018/09/25	0	0.00	2	22.70	22.75	-2	21,931	-0.01%
2018/09/20	2.1	22.23	0	0.00	22.20	2.1	21,815	0.01%
2018/09/19	7	22.31	0.2	22.40	22.30	6.8	21,922	0.03%
2018/09/18	1	22.30	0.1	22.40	22.40	0.9	21,967	0.00%
2018/09/17	1	22.30	0.1	22.35	22.30	0.9	22,111	0.00%
2018/09/14	0	0.00	0.1	22.45	22.35	-0.1	23,007	0.00%
2018/09/13	12	22.36	0	0.00	22.40	12	23,321	0.05%
2018/09/12	5	22.15	0	0.00	22.25	5	23,916	0.02%
2018/09/11	10	22.20	10	22.35	22.30	0	24,111	0.00%
2018/09/10	7	22.21	0	0.00	22.30	7	24,379	0.03%
2018/09/07	0.3	22.30	36	22.50	22.30	-35.7	24,644	-0.15%
2018/09/06	32.2	22.00	10	22.15	22.00	22.2	24,498	0.09%
2018/09/03	1	22.40	0	0.00	22.45	1	24,495	0.00%
2018/08/31	0	0.00	2	22.40	22.60	-2	24,580	-0.01%
2018/08/30	0.3	22.45	0.6	22.45	22.45	-0.3	24,596	0.00%
2018/08/29	0	0.00	2	22.55	22.60	-2	24,861	-0.01%
2018/08/28	0	0.00	2	22.35	22.45	-2	24,888	-0.01%
2018/08/24	13	22.20	4	22.40	22.25	9	25,024	0.04%
2018/08/22	0	0.00	1	22.25	22.25	-1	26,468	0.00%
2018/08/21	0	0.00	24	21.97	22.00	-24	26,256	-0.09%
2018/08/17	0	0.00	2	21.85	21.75	-2	26,200	-0.01%
2018/08/14	2	21.65	6	21.75	21.70	-4	26,005	-0.02%
2018/08/13	4	21.58	0	0.00	21.60	4	26,031	0.02%
2018/08/10	1	21.65	0	0.00	21.80	1	25,809	0.00%
2018/08/09	0.6	21.90	4	21.95	21.70	-3.4	25,901	-0.01%
2018/08/07	5	21.93	0	0.00	21.65	5	25,626	0.02%
2018/08/06	0	0.00	26	21.55	21.65	-26	25,757	-0.10%
2018/08/03	3	21.25	0	0.00	21.30	3	25,721	0.01%
2018/08/02	0	0.00	49	21.30	21.25	-49	25,593	-0.19%
2018/08/01	10	21.22	8	21.20	21.40	2	25,543	0.01%
2018/07/31	0	0.00	1	21.50	21.35	-1	25,618	0.00%
2018/07/30	2	20.85	0	0.00	21.00	2	25,488	0.01%
2018/07/27	1	20.95	2	21.00	20.95	-1	25,593	0.00%
2018/07/26	5.1	21.01	0	0.00	21.10	5.1	25,359	0.02%
2018/07/25	3.1	22.40	0	0.00	22.45	3.1	24,594	0.01%
2018/07/24	29.5	22.35	11	22.35	22.35	18.5	24,225	0.08%
2018/07/23	0	0.00	1	21.95	22.20	-1	23,943	0.00%
2018/07/19	1	21.75	2	21.80	21.80	-1	23,401	0.00%
2018/07/17	0	0.00	11	21.75	21.70	-11	23,322	-0.05%
2018/07/16	62	21.76	1	21.75	21.70	61	23,204	0.26%
2018/07/13	1	21.70	0	0.00	21.80	1	23,181	0.00%
2018/07/12	1	21.30	3	21.65	21.65	-2	22,993	-0.01%
2018/07/11	3	21.25	0	0.00	21.25	3	22,821	0.01%
2018/07/10	2	21.10	0	0.00	21.15	2	22,723	0.01%
2018/07/06	0	0.00	2	20.90	20.95	-2	22,809	-0.01%
2018/07/05	2	20.90	0	0.00	20.90	2	22,934	0.01%
2018/07/04	13	21.04	0	0.00	20.90	13	23,080	0.06%
2018/07/03	0	0.00	79	21.05	20.95	-79	23,244	-0.34%
2018/06/29	0	0.00	1	21.25	21.25	-1	23,269	0.00%
2018/06/28	0	0.00	1	21.00	20.90	-1	23,018	0.00%
2018/06/22	10	20.90	19	21.00	20.90	-9	22,187	-0.04%
2018/06/21	20	21.00	0	0.00	21.05	20	21,835	0.09%
2018/06/20	4	21.25	36	21.25	21.20	-32	21,448	-0.15%
2018/06/14	202	21.55	200	21.50	21.40	2	20,688	0.01%	大買/大賣/
2018/06/13	5.5	21.85	0	0.00	21.75	5.5	20,651	0.03%
2018/06/06	10	21.60	0	0.00	21.80	10	20,481	0.05%
2018/06/05	0	0.00	2	21.45	21.50	-2	20,094	-0.01%
2018/06/04	10	21.15	3	21.17	21.25	7	19,888	0.04%
2018/06/01	21	20.95	0	0.00	21.10	21	19,806	0.11%
2018/05/31	14	21.10	2	21.05	20.90	12	19,617	0.06%
2018/05/30	2	21.05	0	0.00	21.00	2	18,518	0.01%
2018/05/22	15	21.20	0	0.00	21.25	15	18,789	0.08%
2018/05/21	0	0.00	1	21.20	21.25	-1	19,174	-0.01%
2018/05/16	1	21.05	0	0.00	21.10	1	19,724	0.01%
2018/05/14	0	0.00	15	21.25	21.20	-15	21,219	-0.07%
2018/05/11	0	0.00	5	20.90	20.90	-5	20,891	-0.02%
2018/05/08	1	20.70	0	0.00	20.70	1	20,609	0.00%
2018/05/03	1	20.65	0	0.00	20.55	1	19,964	0.01%
2018/04/30	0	0.00	1	20.95	21.00	-1	19,823	-0.01%
2018/04/27	0	0.00	1	20.60	20.60	-1	19,442	-0.01%
2018/04/26	0	0.00	1	20.50	20.55	-1	19,337	-0.01%
2018/04/20	2	20.15	0	0.00	20.35	2	18,459	0.01%
2018/04/17	1	20.00	4	20.05	20.05	-3	18,418	-0.02%
2018/04/13	103	20.10	0	0.00	20.05	103	18,429	0.56%	大買/鉅額交易
2018/04/12	41	20.05	0	0.00	20.10	41	18,673	0.22%
2018/04/11	50	19.90	0	0.00	20.00	50	18,618	0.27%
2018/04/10	5	19.60	1	19.70	19.80	4	18,443	0.02%
2018/04/02	7	19.55	0	0.00	19.50	7	18,244	0.04%
2018/03/28	2	19.50	0	0.00	19.50	2	17,940	0.01%
2018/03/26	17	19.31	0	0.00	19.35	17	17,556	0.10%
2018/03/23	3	19.40	0	0.00	19.40	3	17,404	0.02%
2018/03/21	0	0.00	14	19.60	19.60	-14	17,019	-0.08%
2018/03/16	3	19.33	0	0.00	19.30	3	16,798	0.02%
2018/03/15	20	19.40	0	0.00	19.35	20	16,415	0.12%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/02	26	19.30	0	0.00	19.35	26	17,120	0.15%
2018/03/01	0	0.00	1	19.35	19.40	-1	17,038	-0.01%
2018/02/27	0	0.00	2	19.50	19.35	-2	16,915	-0.01%
2018/02/23	2	19.38	0	0.00	19.30	2	16,730	0.01%
2018/02/22	26	19.20	0	0.00	19.30	26	17,184	0.15%
2018/02/21	30	19.30	0	0.00	19.30	30	17,463	0.17%
2018/02/09	9	18.59	6	18.68	18.70	3	16,791	0.02%
2018/02/07	1	18.80	0	0.00	18.65	1	16,492	0.01%
2018/02/06	2	18.73	0	0.00	18.50	2	16,036	0.01%
2018/02/05	4	19.03	0	0.00	19.10	4	14,890	0.03%
2018/02/02	1	19.30	0	0.00	19.30	1	14,702	0.01%
2018/02/01	10	19.30	0	0.00	19.30	10	14,743	0.07%
2018/01/31	2	19.20	0	0.00	19.20	2	14,772	0.01%
2018/01/30	2	19.35	0.8	19.40	19.30	1.2	14,652	0.01%
2018/01/29	0	0.00	2	19.40	19.50	-2	14,592	-0.01%
2018/01/26	10	19.35	53	19.45	19.45	-43	14,560	-0.30%
2018/01/25	2.2	19.36	0	0.00	19.50	2.2	14,466	0.02%
2018/01/24	7	19.34	0	0.00	19.45	7	14,371	0.05%
2018/01/22	10	19.55	0	0.00	19.60	10	14,192	0.07%
2018/01/19	0.2	19.55	3	19.55	19.60	-2.8	14,125	-0.02%
2018/01/17	0.2	19.50	2	19.50	19.50	-1.8	14,104	-0.01%
2018/01/15	20.2	19.48	11	19.50	19.50	9.2	13,804	0.07%
2018/01/12	1.2	19.46	0	0.00	19.50	1.2	13,625	0.01%
2018/01/11	2	19.50	0	0.00	19.55	2	13,433	0.01%
2018/01/10	10	19.50	30	19.52	19.60	-20	13,576	-0.15%
2018/01/09	20	19.50	0	0.00	19.60	20	13,486	0.15%
2018/01/08	10	19.55	0	0.00	19.60	10	13,493	0.07%
2018/01/05	0	0.00	40	19.30	19.35	-40	13,108	-0.31%
2018/01/03	0	0.00	33	19.02	19.35	-33	13,256	-0.25%
2018/01/02	0	0.00	10	18.90	18.90	-10	12,821	-0.08%