玉山金 (2884)-永豐金-信義券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.55
漲跌
▲0.20
漲幅
+0.73%
成交量
42,858張
產業
上市金融類股
3220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/12/17	5	27.18	0	0.00	27.55	5	22,426	0.02%
2024/12/11	0	0.00	3	27.52	27.50	-3	21,729	-0.01%
2024/12/10	12	27.39	0	0.00	27.50	12	21,712	0.06%
2024/12/09	0.3	27.50	0	0.00	27.55	0.3	21,899	0.00%
2024/12/05	0	0.00	10	27.58	27.70	-10	22,149	-0.05%
2024/12/04	0	0.00	0	27.60	27.55	0	22,211	0.00%
2024/11/28	0	0.00	0.5	27.35	27.30	-0.5	22,582	0.00%
2024/11/25	0	0.00	4	27.80	27.80	-4	22,575	-0.02%
2024/11/21	1	26.85	0	0.00	27.35	1	21,646	0.00%
2024/11/19	1	26.90	0	0.00	27.10	1	19,862	0.01%
2024/11/18	2	26.85	0	0.00	27.15	2	18,827	0.01%
2024/11/14	6	26.78	0	0.00	26.70	6	17,992	0.03%
2024/11/12	4	27.00	0	0.00	27.15	4	17,893	0.02%
2024/11/07	0	0.00	100.2	27.40	27.40	-100.2	18,494	-0.54%
2024/11/06	0	0.00	0.1	27.35	27.05	-0.1	18,659	0.00%
2024/11/05	1	27.25	16.1	27.16	27.30	-15.1	18,890	-0.08%
2024/11/04	100	27.40	0.1	27.45	27.35	99.9	19,382	0.52%
2024/11/01	0.2	27.03	0	0.00	26.85	0.2	20,312	0.00%
2024/10/29	12.6	27.20	0	0.00	27.30	12.6	20,367	0.06%
2024/10/28	1	27.65	0	0.00	27.50	1	20,578	0.00%
2024/10/25	5.1	27.70	0	0.00	27.65	5.1	21,092	0.02%
2024/10/24	1	27.80	0	0.00	27.85	1	21,866	0.00%
2024/10/23	1.2	28.00	0	0.00	27.90	1.2	23,000	0.01%
2024/10/21	1	28.35	0	0.00	28.15	1	24,287	0.00%
2024/10/18	0	0.00	3.1	28.55	28.80	-3.1	24,720	-0.01%
2024/10/17	0	0.00	0.1	28.45	28.25	-0.1	25,238	0.00%
2024/10/15	0	0.00	2.1	28.45	28.65	-2.1	26,109	-0.01%
2024/10/14	0	0.00	0	28.30	28.30	0	26,307	0.00%
2024/10/11	0	0.00	0	28.15	28.15	0	26,491	0.00%
2024/10/09	0	0.00	2	28.10	28.05	-2	26,719	-0.01%
2024/10/08	1	27.75	1	27.90	27.95	0	26,967	0.00%
2024/10/07	1.2	28.00	0.6	28.00	28.10	0.7	27,092	0.00%
2024/10/04	2	28.13	0	28.20	28.00	2	27,123	0.01%
2024/10/01	0	0.00	2	28.35	28.65	-2	26,858	-0.01%
2024/09/30	1	28.05	5	28.30	28.05	-4	26,927	-0.01%
2024/09/27	0	0.00	5	28.50	28.30	-5	27,077	-0.02%
2024/09/26	0	28.55	0	0.00	28.65	0	26,996	0.00%
2024/09/25	0	0.00	0.2	28.45	28.50	-0.2	26,988	0.00%
2024/09/24	0.9	28.40	0	0.00	28.50	0.9	27,074	0.00%
2024/09/23	0	0.00	1	28.40	28.40	-1	27,230	0.00%
2024/09/12	3	27.60	0.1	27.90	27.70	2.9	28,295	0.01%
2024/09/10	0	0.00	1	27.85	27.95	-1	28,441	0.00%
2024/09/09	0	0.00	3.3	27.73	27.90	-3.3	28,254	-0.01%
2024/09/06	0	0.00	4	27.50	27.50	-4	28,154	-0.01%
2024/09/04	2	27.05	0	0.00	27.25	2	28,333	0.01%
2024/09/03	1	27.65	0	0.00	27.65	1	28,137	0.00%
2024/09/02	0	0.00	0.8	28.20	28.10	-0.8	28,285	0.00%
2024/08/30	2	28.00	2.4	28.02	28.20	-0.4	28,505	0.00%
2024/08/29	1.6	27.90	0.1	27.95	27.95	1.5	28,306	0.01%
2024/08/28	0	0.00	2	27.78	27.85	-2	28,804	-0.01%
2024/08/27	0	0.00	1	27.85	27.90	-1	30,682	0.00%
2024/08/26	0	0.00	1	27.90	27.90	-1	30,998	0.00%
2024/08/23	2	27.30	1	27.30	27.40	1	31,165	0.00%
2024/08/21	1.9	27.17	3	27.30	27.35	-1.1	31,623	0.00%
2024/08/20	1	27.10	1	27.30	27.30	0	31,956	0.00%
2024/08/19	0	0.00	0.1	27.25	27.15	-0.1	32,949	0.00%
2024/08/15	3	26.85	0	0.00	26.70	3	34,426	0.01%
2024/08/14	4	27.10	0.1	27.15	27.25	3.9	35,510	0.01%
2024/08/12	0	0.00	2	26.95	27.00	-2	36,545	-0.01%
2024/08/09	2.4	26.57	0	0.00	26.65	2.4	36,425	0.01%
2024/08/08	7	25.67	0	0.00	25.80	7	36,014	0.02%
2024/08/07	7	25.74	0	0.00	25.90	7	35,903	0.02%
2024/08/06	6	25.07	2	25.10	25.75	4	35,931	0.01%
2024/08/05	48	25.38	0	25.40	25.35	48	35,513	0.14%
2024/08/02	7	26.30	120	26.30	26.45	-113	34,697	-0.33%	大賣/鉅額交易
2024/08/01	3	26.50	0	0.00	26.65	3	34,521	0.01%
2024/07/31	5	26.29	4	26.70	26.55	1	34,624	0.00%
2024/07/30	10.1	26.15	0	0.00	26.25	10.1	34,344	0.03%
2024/07/29	4.1	26.79	0	0.00	26.70	4.1	33,901	0.01%
2024/07/26	57	27.13	0	0.00	27.00	57	33,348	0.17%
2024/07/23	0	0.00	4	29.90	29.80	-4	32,615	-0.01%
2024/07/22	120	30.00	0	0.00	29.70	120	31,924	0.38%	大買/鉅額交易
2024/07/19	100	30.15	113.5	30.24	30.25	-13.5	31,416	-0.04%	大賣/
2024/07/18	0	0.00	100.7	30.10	30.45	-100.7	30,911	-0.33%
2024/07/17	0	0.00	1	29.95	30.05	-1	30,308	0.00%
2024/07/16	56	29.94	0	0.00	30.00	56	29,926	0.19%
2024/07/15	50	29.95	50	29.83	30.00	0	29,944	0.00%
2024/07/12	0	0.00	1	29.95	29.90	-1	29,800	0.00%
2024/07/11	24	29.61	4.2	29.74	29.85	19.8	29,938	0.07%
2024/07/10	30	29.25	8	29.45	29.60	22	30,359	0.07%
2024/07/09	0	0.00	3	29.30	29.25	-3	30,202	-0.01%
2024/07/05	1	29.20	4	29.23	29.25	-3	29,962	-0.01%
2024/07/04	0	0.00	1	29.20	29.25	-1	30,026	0.00%
2024/07/03	0	0.00	1	29.00	29.05	-1	29,942	0.00%
2024/07/02	0	28.65	0	0.00	28.75	0	29,776	0.00%
2024/06/28	0	0.00	1	28.80	28.55	-1	30,067	0.00%
2024/06/27	0	0.00	104	28.55	28.60	-104	29,873	-0.35%	大賣/鉅額交易
2024/06/26	3	28.75	0	0.00	28.80	3	29,720	0.01%
2024/06/25	104	29.03	1	29.10	29.10	103	29,742	0.35%	大買/鉅額交易
2024/06/21	0	0.00	1.4	28.97	28.90	-1.4	29,922	0.00%
2024/06/20	2	28.85	0	0.00	29.00	2	29,718	0.01%
2024/06/19	3	28.90	3	28.98	28.95	0	29,989	0.00%
2024/06/18	0	0.00	1	28.90	28.85	-1	29,873	0.00%
2024/06/17	0	0.00	11	28.80	28.70	-11	29,953	-0.04%
2024/06/14	0	0.00	1	28.70	28.75	-1	30,207	0.00%
2024/06/13	1	28.90	0	0.00	28.70	1	30,815	0.00%
2024/06/12	0	0.00	4	28.81	28.75	-4	31,291	-0.01%
2024/06/11	1	28.55	0	0.00	28.60	1	31,762	0.00%
2024/06/07	0	0.00	1	28.95	28.95	-1	31,721	0.00%
2024/06/06	0	0.00	7	28.71	28.85	-7	31,698	-0.02%
2024/06/05	0	28.50	0	0.00	28.60	0	31,635	0.00%
2024/06/03	0	28.60	2	28.80	28.60	-2	31,681	-0.01%
2024/05/31	0	0.00	7	28.46	28.60	-7	31,204	-0.02%
2024/05/30	6	27.76	0	0.00	27.70	6	29,475	0.02%
2024/05/29	1.1	27.93	0	0.00	27.90	1.1	29,317	0.00%
2024/05/27	0	0.00	1	28.45	28.65	-1	29,542	0.00%
2024/05/24	0.2	28.33	0	0.00	28.30	0.2	29,801	0.00%
2024/05/23	3.1	28.35	149	28.45	28.65	-145.9	29,765	-0.49%	大賣/鉅額交易
2024/05/22	6	28.54	0	0.00	28.50	6	28,969	0.02%
2024/05/21	0	0.00	6	29.01	28.85	-6	28,352	-0.02%
2024/05/20	0	0.00	2	29.38	29.40	-2	27,499	-0.01%
2024/05/17	0	0.00	24	28.82	29.00	-24	26,294	-0.09%
2024/05/16	0	0.00	2	28.30	28.30	-2	25,180	-0.01%
2024/05/15	3	27.95	23.7	28.10	28.00	-20.7	24,945	-0.08%
2024/05/14	3	27.95	1	27.90	27.90	2	25,005	0.01%
2024/05/13	1	28.40	4.2	28.32	28.30	-3.2	25,333	-0.01%
2024/05/10	35	28.45	5	28.26	28.50	30	25,250	0.12%
2024/05/09	0	28.10	33	28.13	27.90	-33	25,063	-0.13%
2024/05/08	0	28.10	20	28.15	28.25	-20	24,971	-0.08%
2024/05/06	0	0.00	52	28.13	28.10	-52	24,685	-0.21%
2024/04/30	4	27.61	0	0.00	27.40	4	24,007	0.02%
2024/04/29	36	27.65	2	27.63	27.65	34	23,856	0.14%
2024/04/25	0	0.00	0.2	27.00	27.15	-0.2	23,519	0.00%
2024/04/24	0	0.00	2	27.30	27.05	-2	23,463	-0.01%
2024/04/23	74	27.25	2.8	27.27	27.20	71.2	23,582	0.30%
2024/04/19	2	26.55	0	0.00	26.55	2	23,286	0.01%
2024/04/18	0	0.00	0.6	26.95	27.00	-0.6	22,782	0.00%
2024/04/17	3	26.50	0	0.00	26.50	3	22,603	0.01%
2024/04/16	9	26.37	0	0.00	26.30	9	22,238	0.04%
2024/04/15	0	0.00	6	27.06	27.05	-6	21,578	-0.03%
2024/04/12	1	27.05	0	0.00	27.10	1	21,487	0.00%
2024/04/11	1	27.15	0.1	27.15	27.25	0.9	21,342	0.00%
2024/04/10	2	27.18	0	0.00	27.15	2	21,272	0.01%
2024/04/09	3	27.15	10.2	27.14	27.30	-7.2	21,201	-0.03%
2024/04/03	1	26.90	0	0.00	26.90	1	20,964	0.00%
2024/04/01	14	27.25	0	0.00	27.35	14	20,725	0.07%
2024/03/29	0	0.00	6	27.35	27.25	-6	20,636	-0.03%
2024/03/27	1.2	27.15	1	27.20	27.20	0.2	20,255	0.00%
2024/03/26	1	27.10	13	27.23	27.35	-12	20,157	-0.06%
2024/03/25	2.2	27.08	0	0.00	27.05	2.2	19,831	0.01%
2024/03/22	0	0.00	1	27.05	27.10	-1	19,769	-0.01%
2024/03/21	0	0.00	5	26.75	26.75	-5	19,355	-0.03%
2024/03/20	2	26.48	1	26.50	26.50	1	19,372	0.01%
2024/03/19	0	0.00	7	26.42	26.55	-7	19,384	-0.04%
2024/03/18	8.7	26.62	22	26.57	26.50	-13.3	19,138	-0.07%
2024/03/14	0	0.00	5.6	26.04	26.05	-5.6	17,906	-0.03%
2024/03/13	1	25.65	21	25.59	25.70	-20	17,429	-0.11%
2024/03/12	2	25.50	3	25.58	25.65	-1	17,248	-0.01%
2024/03/11	0	0.00	23.6	25.35	25.50	-23.6	17,255	-0.14%
2024/03/08	2.1	25.35	0	0.00	25.30	2.1	17,111	0.01%
2024/03/07	0.1	25.30	3.5	25.34	25.40	-3.4	16,848	-0.02%
2024/03/05	1	25.40	0	0.00	25.30	1	17,078	0.01%
2024/03/04	4	25.35	0	0.00	25.35	4	17,106	0.02%
2024/03/01	0	0.00	3	25.28	25.35	-3	17,143	-0.02%
2024/02/29	3	25.30	10	25.35	25.25	-7	17,045	-0.04%
2024/02/27	2	25.10	5	25.07	25.10	-3	16,349	-0.02%
2024/02/26	68	24.34	0	0.00	24.35	68	15,680	0.43%
2024/02/23	12.3	24.49	0	0.00	24.40	12.3	15,393	0.08%
2024/02/22	5	24.56	0	0.00	24.50	5	15,548	0.03%
2024/02/21	6	24.67	0	0.00	24.65	6	15,462	0.04%
2024/02/20	3.8	24.80	0.9	24.80	24.75	2.9	15,474	0.02%
2024/02/16	9	24.63	0	0.00	24.65	9	16,164	0.06%
2024/02/15	6	24.68	1	24.85	24.65	5	16,245	0.03%
2024/02/05	2.1	24.55	0	0.00	24.50	2.1	16,018	0.01%
2024/02/02	0	0.00	0.6	24.85	24.85	-0.6	15,635	0.00%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	1	24.85	0	0.00	24.75	1	15,642	0.01%
2024/01/25	10	24.60	0	0.00	24.65	10	15,891	0.06%
2024/01/24	3	24.65	0	0.00	24.65	3	15,832	0.02%
2024/01/23	1	24.60	0	0.00	24.65	1	15,780	0.01%
2024/01/22	3.4	24.68	0	0.00	24.55	3.4	15,738	0.02%
2024/01/19	0	0.00	10	24.69	24.70	-10	15,569	-0.06%
2024/01/18	5	24.57	0.8	24.75	24.55	4.2	15,506	0.03%
2024/01/17	6	24.86	0.1	24.95	24.60	5.9	15,396	0.04%
2024/01/16	6.1	25.09	0	0.00	25.00	6.1	15,148	0.04%
2024/01/12	1	25.35	0	0.00	25.35	1	15,170	0.01%
2024/01/08	0	0.00	1	25.90	25.80	-1	15,229	-0.01%
2024/01/04	0	0.00	0.5	25.62	25.70	-0.5	15,318	0.00%
2024/01/02	0	0.00	20	25.90	25.90	-20	15,580	-0.13%
2023/12/28	0	0.00	2	25.80	25.80	-2	15,982	-0.01%
2023/12/26	0.1	25.40	5	25.35	25.50	-4.9	15,869	-0.03%
2023/12/25	0.3	25.42	0	0.00	25.35	0.3	15,844	0.00%
2023/12/22	0.1	25.35	17	25.35	25.40	-16.9	15,902	-0.11%
2023/12/21	0.5	25.30	0	0.00	25.40	0.5	15,928	0.00%
2023/12/20	1	25.40	0	0.00	25.40	1	15,837	0.01%
2023/12/19	0	25.40	0	0.00	25.50	0	15,759	0.00%
2023/12/18	0	0.00	0.7	25.65	25.65	-0.7	15,928	0.00%
2023/12/12	2	25.50	0	0.00	25.50	2	15,780	0.01%
2023/12/11	0	0.00	3	25.55	25.60	-3	15,935	-0.02%
2023/12/06	0	0.00	2	25.63	25.55	-2	16,053	-0.01%
2023/11/29	0	0.00	0.4	25.60	25.55	-0.4	15,390	0.00%
2023/11/22	1	25.50	0	0.00	25.50	1	15,421	0.01%
2023/11/21	1	25.60	1.3	25.64	25.70	-0.3	15,392	0.00%
2023/11/16	0	0.00	3	24.92	25.15	-3	15,028	-0.02%
2023/11/15	0	0.00	11	24.60	24.60	-11	14,492	-0.08%
2023/11/14	1	24.45	0.2	24.50	24.50	0.8	14,218	0.01%
2023/11/13	5	24.55	0.1	24.50	24.50	4.9	14,179	0.03%
2023/11/10	0	0.00	1	24.50	24.50	-1	14,489	-0.01%
2023/11/09	0	0.00	3	24.52	24.45	-3	14,577	-0.02%
2023/11/08	1	24.50	1	24.50	24.55	0	14,809	0.00%
2023/11/06	0	0.00	1	24.60	24.55	-1	14,703	-0.01%
2023/11/03	0	0.00	1	24.35	24.35	-1	14,523	-0.01%
2023/11/02	0	0.00	0.1	24.20	24.15	-0.1	14,579	0.00%
2023/10/31	0.1	23.90	0	0.00	23.85	0.1	14,678	0.00%
2023/10/27	0	0.00	1	23.90	24.00	-1	14,857	-0.01%
2023/10/26	0.1	23.90	0	0.00	23.80	0.1	15,070	0.00%
2023/10/25	2	23.95	1	24.00	23.95	1	15,050	0.01%
2023/10/24	0.2	24.00	0	0.00	23.95	0.2	15,626	0.00%
2023/10/23	10.2	23.95	0	0.00	24.05	10.2	16,228	0.06%
2023/10/20	1	23.85	0	0.00	24.00	1	16,482	0.01%
2023/10/16	5	24.65	3	24.60	24.70	2	16,846	0.01%
2023/10/12	0	0.00	1	24.65	24.75	-1	17,048	-0.01%
2023/10/06	0	0.00	1	24.15	24.20	-1	16,857	-0.01%
2023/10/05	2	23.95	0	0.00	24.00	2	16,946	0.01%
2023/10/04	2.8	23.90	1.6	23.86	23.80	1.2	16,918	0.01%
2023/10/03	1	24.05	0	0.00	24.10	1	16,657	0.01%
2023/10/02	0	0.00	1	24.25	24.15	-1	16,730	-0.01%
2023/09/28	0	0.00	0	24.25	24.25	0	17,234	0.00%
2023/09/26	2	24.15	0	0.00	24.15	2	17,441	0.01%
2023/09/25	0	24.25	0	24.30	24.30	0	17,418	0.00%
2023/09/22	1	24.10	0	0.00	24.10	1	17,676	0.01%
2023/09/21	1	24.20	0	0.00	24.05	1	17,755	0.01%
2023/09/20	7	24.40	0	0.00	24.35	7	17,558	0.04%
2023/09/19	1	24.55	0	0.00	24.45	1	17,476	0.01%
2023/09/15	7	24.75	1	24.50	24.40	6	17,710	0.03%
2023/09/14	1.4	24.68	1.1	24.63	24.80	0.4	17,220	0.00%
2023/09/13	0	0.00	2	24.28	24.30	-2	17,044	-0.01%
2023/09/11	2.6	24.17	1.2	24.16	24.15	1.4	17,201	0.01%
2023/09/08	1	24.20	0	0.00	24.20	1	17,161	0.01%
2023/09/07	1.2	24.25	8	24.25	24.20	-6.8	17,201	-0.04%
2023/09/06	1	24.45	2.1	24.40	24.35	-1	17,154	-0.01%
2023/09/05	0	0.00	1.5	24.58	24.50	-1.5	17,051	-0.01%
2023/09/04	1	24.65	0	0.00	24.60	1	17,088	0.01%
2023/09/01	0	0.00	1	24.65	24.55	-1	17,206	-0.01%
2023/08/30	1	24.85	13	24.79	24.80	-12	17,105	-0.07%
2023/08/28	0	0.00	3	24.65	24.50	-3	17,312	-0.02%
2023/08/25	1.3	24.41	0	0.00	24.35	1.3	17,853	0.01%
2023/08/24	0.1	24.50	0	0.00	24.40	0.1	17,935	0.00%
2023/08/23	1.2	24.64	1	24.55	24.55	0.2	17,763	0.00%
2023/08/22	1.2	24.74	0	0.00	24.65	1.2	17,798	0.01%
2023/08/18	2	24.45	0	0.00	24.60	2	17,896	0.01%
2023/08/17	4	24.49	0	0.00	24.50	4	17,943	0.02%
2023/08/16	3.2	24.64	0	0.00	24.55	3.2	17,968	0.02%
2023/08/15	2	25.10	0	0.00	25.00	2	18,074	0.01%
2023/08/14	1	25.45	0	0.00	25.35	1	18,157	0.01%
2023/08/10	0	0.00	0.9	25.85	25.85	-0.9	18,654	0.00%
2023/08/08	0	25.80	0	0.00	25.60	0	18,629	0.00%
2023/08/07	1	25.75	1	25.70	25.75	0	18,521	0.00%
2023/08/02	2	25.75	0	0.00	25.65	2	19,034	0.01%
2023/08/01	0	0.00	1	25.90	25.95	-1	18,926	-0.01%
2023/07/31	50	25.95	50	25.90	25.85	0	18,911	0.00%
2023/07/28	4.3	25.95	0	0.00	25.95	4.3	18,840	0.02%
2023/07/27	1	26.00	74	26.00	26.00	-73	19,073	-0.38%
2023/07/26	78	26.95	0	0.00	26.95	78	18,746	0.42%
2023/07/24	1	26.30	0	0.00	26.25	1	17,976	0.01%
2023/07/21	0	0.00	2	26.55	26.45	-2	17,922	-0.01%
2023/07/20	0	0.00	7	26.51	26.60	-7	17,686	-0.04%
2023/07/19	0	0.00	2	26.45	26.45	-2	17,536	-0.01%
2023/07/18	0	0.00	0.2	26.45	26.45	-0.2	17,454	0.00%
2023/07/17	0	0.00	5	26.45	26.45	-5	17,439	-0.03%
2023/07/13	2	26.00	0	0.00	26.00	2	17,212	0.01%
2023/07/10	1	25.35	0	0.00	25.45	1	17,133	0.01%
2023/07/07	3	25.50	0	0.00	25.55	3	17,090	0.02%
2023/07/06	2	25.95	0	0.00	25.80	2	17,046	0.01%
2023/07/05	0	0.00	1.1	26.10	26.15	-1.1	16,503	-0.01%
2023/06/30	0	0.00	27	26.06	26.05	-27	17,383	-0.16%
2023/06/29	24	26.01	0	0.00	25.95	24	17,356	0.14%
2023/06/28	6	26.10	0	0.00	26.10	6	17,343	0.03%
2023/06/27	1	26.20	0	0.00	26.20	1	17,375	0.01%
2023/06/26	3	26.30	0	0.00	26.35	3	17,445	0.02%
2023/06/20	0	26.20	0	0.00	26.30	0	17,509	0.00%
2023/06/19	0	0.00	0.9	26.15	26.30	-0.9	17,602	-0.01%
2023/06/14	0	0.00	1.2	26.34	26.25	-1.2	18,005	-0.01%
2023/06/13	0.7	26.35	5	26.35	26.30	-4.3	18,799	-0.02%
2023/06/12	4	26.21	0	0.00	26.20	4	18,972	0.02%
2023/06/08	0.2	26.55	11	26.65	26.60	-10.8	19,690	-0.05%
2023/06/07	0	0.00	1	26.70	26.70	-1	20,013	0.00%
2023/06/06	6	26.52	24.7	26.68	26.55	-18.7	20,186	-0.09%
2023/06/05	30	26.43	36.2	26.34	26.35	-6.2	20,288	-0.03%
2023/06/02	5	26.00	35.5	26.00	26.00	-30.5	20,283	-0.15%
2023/06/01	0	0.00	20	25.90	25.85	-20	20,341	-0.10%
2023/05/31	1	25.95	1	25.90	25.90	0	20,433	0.00%
2023/05/30	50	25.91	0	0.00	25.90	50	20,093	0.25%
2023/05/25	8	25.86	0	0.00	25.80	8	21,338	0.04%
2023/05/23	0.1	26.10	1	26.20	26.10	-0.9	24,309	0.00%
2023/05/19	0	0.00	21.5	26.17	26.30	-21.5	24,822	-0.09%
2023/05/18	13	25.90	0	0.00	26.00	13	24,535	0.05%
2023/05/17	0	0.00	6	25.93	25.90	-6	24,518	-0.02%
2023/05/16	0	0.00	6	25.56	25.70	-6	24,504	-0.02%
2023/05/15	0	25.25	0.3	25.15	25.30	-0.3	24,649	0.00%
2023/05/11	0	0.00	5	25.40	25.45	-5	24,717	-0.02%
2023/05/10	2	25.30	11.5	25.41	25.50	-9.5	24,967	-0.04%
2023/05/09	0	0.00	5	25.00	25.05	-5	24,612	-0.02%
2023/05/08	0	0.00	6.4	24.96	24.95	-6.4	24,684	-0.03%
2023/05/05	1	24.90	0	24.95	24.95	1	24,564	0.00%
2023/05/04	1	24.85	1	24.90	24.90	0	24,734	0.00%
2023/05/03	1	24.75	5.4	24.75	24.80	-4.4	24,849	-0.02%
2023/05/02	1	24.65	1	24.65	24.90	0	25,028	0.00%
2023/04/28	0	0.00	2	24.90	24.95	-2	25,602	-0.01%
2023/04/27	0	0.00	1	24.70	24.80	-1	25,915	0.00%
2023/04/25	0	25.10	0	0.00	24.95	0	26,059	0.00%
2023/04/24	0	0.00	2.4	24.82	25.00	-2.4	26,186	-0.01%
2023/04/21	0.1	24.85	0	0.00	24.85	0.1	26,318	0.00%
2023/04/20	3	24.85	1	24.90	24.90	2	26,408	0.01%
2023/04/19	19	25.04	0	0.00	25.05	19	26,893	0.07%
2023/04/18	0	0.00	4.7	25.16	25.30	-4.7	26,824	-0.02%
2023/04/14	0	0.00	8	25.32	25.45	-8	26,928	-0.03%
2023/04/12	1	25.15	1	25.20	25.30	0	26,846	0.00%
2023/04/11	0.5	25.20	40.7	25.25	25.25	-40.2	26,870	-0.15%
2023/04/10	1	24.90	0	0.00	25.00	1	26,754	0.00%
2023/04/07	9.7	25.00	3	25.15	25.00	6.7	26,718	0.03%
2023/04/06	6	25.46	61	25.45	25.45	-55	26,524	-0.21%
2023/03/31	0.1	25.25	4	25.21	25.30	-3.9	25,953	-0.02%
2023/03/30	1	25.00	5	24.90	25.00	-4	25,577	-0.02%
2023/03/29	0	0.00	2.6	24.88	24.90	-2.6	25,366	-0.01%
2023/03/27	3	24.70	0	0.00	24.70	3	25,631	0.01%
2023/03/22	0	0.00	1	24.40	24.45	-1	25,746	0.00%
2023/03/21	0.5	24.15	0	0.00	23.95	0.5	25,969	0.00%
2023/03/20	0.2	23.70	0	0.00	23.75	0.2	25,940	0.00%
2023/03/17	16.2	23.70	0	0.00	23.70	16.2	25,820	0.06%
2023/03/16	29.1	23.61	0.5	23.70	23.55	28.6	25,737	0.11%
2023/03/15	1.2	24.15	0	0.00	24.00	1.2	25,346	0.00%
2023/03/14	6	24.08	0	0.00	24.05	6	25,227	0.02%
2023/03/13	5.1	24.24	0	0.00	24.35	5.1	24,999	0.02%
2023/03/10	23.2	24.60	0	24.65	24.55	23.2	24,830	0.09%
2023/03/08	0.1	24.95	0	0.00	25.00	0.1	25,046	0.00%
2023/03/07	2	24.98	21	24.90	25.00	-19	25,186	-0.08%
2023/03/06	2	24.75	301	24.78	24.85	-299	25,275	-1.18%	大賣/鉅額交易
2023/03/03	101.3	24.65	100.1	24.75	24.65	1.2	25,394	0.00%	大買/
2023/03/02	52.3	24.65	50	24.75	24.70	2.3	25,413	0.01%
2023/03/01	105.1	24.70	100	24.80	24.80	5.1	25,464	0.02%	大買/
2023/02/24	1.2	24.91	0	0.00	24.95	1.2	25,274	0.00%
2023/02/23	1.2	24.96	300	24.93	24.95	-298.8	24,712	-1.21%	大賣/鉅額交易
2023/02/22	207.1	24.71	1	24.90	24.90	206.1	24,520	0.84%	大買/鉅額交易
2023/02/21	642.5	24.84	237	24.75	24.75	405.5	24,211	1.67%	大買/大賣/鉅額交易
2023/02/20	1	26.05	53	25.83	26.00	-52	22,032	-0.24%
2023/02/17	50	25.33	1	25.40	25.40	49	22,020	0.22%
2023/02/16	0.2	25.18	0	0.00	25.10	0.2	22,302	0.00%
2023/02/15	0.5	25.18	0	0.00	25.05	0.5	22,859	0.00%
2023/02/14	2	25.25	0	0.00	25.25	2	22,744	0.01%
2023/02/13	0.2	25.15	9.3	25.04	25.20	-9.1	22,744	-0.04%
2023/02/09	1	24.65	4	24.60	24.60	-3	22,403	-0.01%
2023/02/08	2	24.73	14	24.80	24.50	-12	22,448	-0.05%
2023/02/07	4	24.55	0	0.00	24.40	4	22,204	0.02%
2023/02/06	2	24.50	0	0.00	24.50	2	22,109	0.01%
2023/02/03	3	24.65	25	24.70	24.70	-22	21,991	-0.10%
2023/02/02	2	24.70	0	0.00	24.65	2	22,066	0.01%
2023/02/01	3	24.65	0	0.00	24.65	3	21,983	0.01%
2023/01/30	1	24.50	7	24.75	24.90	-6	21,892	-0.03%
2023/01/17	0.3	24.33	0	0.00	24.15	0.3	21,493	0.00%
2023/01/16	0	0.00	0.6	24.55	24.45	-0.6	21,542	0.00%
2023/01/13	0	0.00	7	24.34	24.25	-7	21,747	-0.03%
2023/01/12	0	0.00	6.2	24.32	24.05	-6.2	22,253	-0.03%
2023/01/11	0.3	24.45	0	0.00	24.20	0.3	22,618	0.00%
2023/01/10	0	0.00	0.8	24.40	24.50	-0.8	23,176	0.00%
2023/01/05	0	0.00	0.8	24.10	24.00	-0.8	24,293	0.00%
2023/01/04	3	23.82	0	0.00	23.80	3	24,469	0.01%
2023/01/03	2	23.95	0	0.00	24.00	2	24,994	0.01%
2022/12/28	5	24.10	0	0.00	24.05	5	25,844	0.02%
2022/12/26	0.1	24.20	0	0.00	24.15	0.1	26,483	0.00%
2022/12/21	1	24.05	0	0.00	24.10	1	27,681	0.00%
2022/12/20	2	23.93	0	0.00	24.00	2	27,990	0.01%
2022/12/16	0	0.00	1	24.45	24.25	-1	28,079	0.00%
2022/12/15	0	0.00	1	24.40	24.60	-1	28,313	0.00%
2022/12/14	0	0.00	2	24.60	24.65	-2	28,358	-0.01%
2022/12/13	0.2	24.50	0	0.00	24.20	0.2	28,309	0.00%
2022/12/12	0.1	24.50	1.2	24.61	24.55	-1.2	27,953	0.00%
2022/12/09	2	24.70	4	24.70	24.65	-2	28,309	-0.01%
2022/12/08	0	0.00	2	24.53	24.65	-2	28,421	-0.01%
2022/12/07	10	24.45	2	24.45	24.40	8	28,384	0.03%
2022/12/06	2	24.20	5	24.25	24.20	-3	28,176	-0.01%
2022/12/05	0	0.00	1.1	24.31	24.25	-1.1	28,230	0.00%
2022/12/02	5	24.22	0	0.00	24.15	5	28,164	0.02%
2022/12/01	0.5	25.00	0	0.00	24.60	0.5	28,065	0.00%
2022/11/30	0	0.00	80	24.66	24.80	-80	27,907	-0.29%
2022/11/29	0	0.00	20	24.40	24.50	-20	27,597	-0.07%
2022/11/25	2	24.00	0	0.00	24.15	2	27,359	0.01%
2022/11/24	0	0.00	1	24.15	24.25	-1	27,342	0.00%
2022/11/23	0.3	24.00	0	0.00	24.00	0.3	27,320	0.00%
2022/11/22	1	23.70	2	23.70	23.75	-1	27,186	0.00%
2022/11/16	1	24.05	0	0.00	24.00	1	26,587	0.00%
2022/11/15	1	24.00	4	24.11	24.20	-3	26,305	-0.01%
2022/11/14	1	24.00	0	0.00	24.05	1	25,900	0.00%
2022/11/11	1	23.90	6	23.90	24.00	-5	25,449	-0.02%
2022/11/10	15	23.27	15	23.30	23.20	0	24,852	0.00%
2022/11/09	28	23.40	0	0.00	23.45	28	24,785	0.11%
2022/11/08	40	23.40	0	0.00	23.50	40	24,490	0.16%
2022/11/07	5	23.40	0	0.00	23.50	5	24,427	0.02%
2022/11/04	2	22.95	0	0.00	23.05	2	24,457	0.01%
2022/11/03	5	23.05	0	0.00	23.05	5	24,429	0.02%
2022/11/02	15	23.29	0	0.00	23.25	15	24,583	0.06%
2022/10/31	1	23.35	0	0.00	23.20	1	24,549	0.00%
2022/10/27	20	23.15	1	23.15	23.10	19	24,668	0.08%
2022/10/26	0	0.00	30	23.33	23.20	-30	24,592	-0.12%
2022/10/25	3	22.67	0	0.00	22.80	3	24,368	0.01%
2022/10/24	1	22.80	0	0.00	22.85	1	24,346	0.00%
2022/10/21	2	22.95	0	0.00	22.95	2	24,367	0.01%
2022/10/20	1.2	22.03	0	0.00	22.55	1.2	24,420	0.00%
2022/10/19	57.2	22.83	0	0.00	22.50	57.2	24,148	0.24%
2022/10/18	14.3	22.96	0	0.00	23.00	14.3	24,006	0.06%
2022/10/17	5.1	23.15	0	0.00	23.10	5.1	23,675	0.02%
2022/10/14	17.5	23.59	0	0.00	23.55	17.5	23,619	0.07%
2022/10/13	6.1	23.55	30	23.55	23.75	-23.9	23,349	-0.10%
2022/10/12	1	24.20	0	0.00	24.60	1	22,797	0.00%
2022/10/11	6.7	24.52	0	0.00	24.40	6.7	22,867	0.03%
2022/10/07	3	25.33	0	0.00	25.30	3	22,305	0.01%
2022/10/05	16	25.25	0	0.00	25.25	16	22,312	0.07%
2022/10/04	81	25.36	0	0.00	25.30	81	22,603	0.36%
2022/10/03	12.4	25.36	0	0.00	25.35	12.4	23,041	0.05%
2022/09/30	1.9	25.97	0	0.00	25.75	1.9	22,887	0.01%
2022/09/29	3.1	26.00	0	0.00	26.10	3.1	22,759	0.01%
2022/09/28	1.3	26.03	0	0.00	26.10	1.3	22,658	0.01%
2022/09/27	19.6	26.20	0	0.00	26.15	19.6	22,376	0.09%
2022/09/26	5.1	26.42	0	0.00	26.35	5.1	22,217	0.02%
2022/09/23	4.5	26.78	1	26.80	26.75	3.5	22,276	0.02%
2022/09/22	13.1	26.92	0	0.00	26.80	13.1	22,245	0.06%
2022/09/21	7	27.26	0	0.00	27.30	7	21,945	0.03%
2022/09/19	6.1	27.45	0	0.00	27.40	6.1	21,916	0.03%
2022/09/16	1	27.35	0	0.00	27.40	1	21,998	0.00%
2022/09/14	11	27.50	0	0.00	27.40	11	21,826	0.05%
2022/09/13	2	27.75	0	0.00	27.75	2	21,825	0.01%
2022/09/12	0	0.00	1	27.60	27.75	-1	21,909	0.00%
2022/09/08	21	27.35	0	0.00	27.50	21	22,215	0.09%
2022/09/07	2.1	27.36	3	27.50	27.30	-0.9	22,493	0.00%
2022/09/06	1.2	27.76	55	27.66	27.80	-53.8	22,502	-0.24%
2022/09/05	5	27.53	9	27.55	27.55	-4	22,607	-0.02%
2022/09/02	0	0.00	7.3	27.65	27.60	-7.3	22,677	-0.03%
2022/09/01	5.2	27.70	0	0.00	27.65	5.2	22,680	0.02%
2022/08/31	0	0.00	39.3	27.93	28.20	-39.3	22,507	-0.17%
2022/08/23	21	27.55	0	0.00	27.55	21	23,486	0.09%
2022/08/19	1	28.05	0	0.00	28.05	1	23,772	0.00%
2022/08/18	26	28.02	0	0.00	28.05	26	24,571	0.11%
2022/08/17	20	28.15	0	0.00	28.25	20	24,592	0.08%
2022/08/15	0	0.00	54	28.49	28.35	-54	24,915	-0.22%
2022/08/11	0	0.00	30	28.47	28.50	-30	25,489	-0.12%
2022/08/10	35	28.15	288.9	28.20	28.15	-253.8	25,919	-0.98%	大賣/鉅額交易
2022/08/09	16	28.03	81	27.93	28.10	-65	26,201	-0.25%
2022/08/08	0	0.00	10	27.60	27.60	-10	26,293	-0.04%
2022/08/05	0	0.00	15	27.52	27.55	-15	26,864	-0.06%
2022/08/04	0	0.00	20	27.28	27.30	-20	27,340	-0.07%
2022/08/03	0.1	27.10	0	0.00	27.20	0.1	27,583	0.00%
2022/08/02	1	27.00	28	27.41	27.35	-27	28,013	-0.10%
2022/08/01	24.1	27.33	0	0.00	27.20	24.1	28,162	0.09%
2022/07/29	12.1	27.29	3	27.35	27.50	9.1	28,435	0.03%
2022/07/28	1.2	27.42	9.1	27.60	27.65	-7.9	28,289	-0.03%
2022/07/27	30	29.23	0	0.00	29.35	30	28,025	0.11%
2022/07/26	1.1	29.30	0	0.00	29.20	1.1	27,904	0.00%
2022/07/25	0	0.00	10	29.35	29.15	-10	27,790	-0.04%
2022/07/22	1	28.65	0	0.00	29.05	1	27,909	0.00%
2022/07/21	248.2	28.05	0	0.00	28.45	248.2	27,922	0.89%	大買/鉅額交易
2022/07/20	2	28.10	0	0.00	27.85	2	27,933	0.01%
2022/07/19	1	27.65	5	27.70	27.85	-4	27,927	-0.01%
2022/07/18	0.6	28.00	0	0.00	28.00	0.6	28,027	0.00%
2022/07/15	5	27.08	0	0.00	27.20	5	27,870	0.02%
2022/07/14	5	27.20	0	0.00	27.40	5	27,967	0.02%
2022/07/12	1.2	26.37	1	26.75	26.50	0.2	28,125	0.00%
2022/07/11	8.1	27.24	1	27.35	27.05	7.1	27,990	0.03%
2022/07/08	15	28.42	0	0.00	28.30	15	28,352	0.05%
2022/07/07	1.2	28.50	0	0.00	28.60	1.2	28,510	0.00%
2022/07/06	1.1	28.63	0	0.00	28.60	1.1	28,719	0.00%
2022/06/30	4	29.05	0	0.00	29.00	4	30,507	0.01%
2022/06/23	0	0.00	1	29.10	29.40	-1	31,097	0.00%
2022/06/22	0	0.00	3	29.15	28.95	-3	30,976	-0.01%
2022/06/21	0	0.00	2	29.50	29.50	-2	30,840	-0.01%
2022/06/17	1	29.00	0	0.00	29.10	1	30,830	0.00%
2022/06/16	0	0.00	1	29.35	29.50	-1	30,482	0.00%
2022/06/15	1	29.20	0	0.00	29.15	1	30,603	0.00%
2022/06/14	0.3	28.95	0	0.00	29.45	0.3	30,745	0.00%
2022/06/13	1	28.95	0	0.00	28.90	1	30,810	0.00%
2022/06/10	1	29.25	1	29.15	29.15	0	30,665	0.00%
2022/06/09	0.2	29.20	0	0.00	29.15	0.2	30,719	0.00%
2022/06/07	7	29.39	0	0.00	29.35	7	30,891	0.02%
2022/06/06	2	29.50	0	0.00	29.60	2	31,008	0.01%
2022/06/02	1	29.55	0	0.00	29.55	1	31,306	0.00%
2022/06/01	0.5	30.05	0	0.00	29.80	0.5	31,558	0.00%
2022/05/31	2	29.75	1	30.60	30.60	1	31,353	0.00%
2022/05/30	0	0.00	1	29.90	30.05	-1	30,566	0.00%
2022/05/27	0	0.00	5	29.15	29.40	-5	30,477	-0.02%
2022/05/26	8.1	28.87	0	0.00	28.80	8.1	30,519	0.03%
2022/05/25	1	29.45	3	29.50	29.55	-2	30,243	-0.01%
2022/05/23	1	29.50	0	0.00	29.45	1	30,589	0.00%
2022/05/20	2	28.90	0	0.00	28.90	2	30,556	0.01%
2022/05/19	1.1	28.76	0	0.00	28.75	1.1	30,358	0.00%
2022/05/18	5	29.60	0.1	29.70	29.60	5	29,968	0.02%
2022/05/17	8.6	28.72	0	0.00	28.60	8.6	29,719	0.03%
2022/05/16	2.6	29.25	0	0.00	29.10	2.6	29,628	0.01%
2022/05/13	3.4	29.11	0	0.00	29.45	3.4	29,513	0.01%
2022/05/12	2.3	29.93	0	0.00	29.50	2.3	29,045	0.01%
2022/05/11	0.5	30.35	0.3	30.55	30.65	0.2	28,676	0.00%
2022/05/10	2.2	29.89	7	30.26	30.35	-4.8	28,560	-0.02%
2022/05/09	7.2	30.78	7	30.90	30.70	0.2	28,178	0.00%
2022/05/06	1.1	31.50	0	0.00	31.80	1.1	28,159	0.00%
2022/05/05	11	32.40	1	32.15	32.10	10	28,325	0.04%
2022/05/04	6.5	32.74	5	32.60	32.40	1.5	28,119	0.01%
2022/05/03	0.1	33.25	0	0.00	32.70	0.1	28,203	0.00%
2022/04/29	1	33.45	0	0.00	33.85	1	27,989	0.00%
2022/04/28	0	0.00	7	33.42	33.30	-7	27,975	-0.03%
2022/04/27	1.2	32.81	1	33.05	33.20	0.2	27,580	0.00%
2022/04/26	0	0.00	0.1	33.45	33.45	-0.1	27,301	0.00%
2022/04/22	1	32.30	2	32.95	33.00	-1	26,784	0.00%
2022/04/21	3	32.47	0	0.00	32.20	3	26,673	0.01%
2022/04/20	1	31.95	0	0.00	32.50	1	26,892	0.00%
2022/04/19	1	32.10	0	0.00	32.15	1	26,908	0.00%
2022/04/18	5	32.19	3	31.95	32.20	2	26,963	0.01%
2022/04/15	1	33.00	8	33.40	33.30	-7	26,415	-0.03%
2022/04/14	15.1	33.96	1	33.45	33.35	14.1	26,342	0.05%
2022/04/13	0	35.10	23.1	35.34	35.25	-23.1	25,645	-0.09%
2022/04/12	1	34.85	3.6	35.01	35.15	-2.6	25,441	-0.01%
2022/04/11	6	34.99	19	35.22	35.35	-13	25,024	-0.05%
2022/04/08	10	34.23	13	34.45	34.85	-3	24,284	-0.01%
2022/04/07	4	34.08	2	34.45	33.75	2	23,842	0.01%
2022/04/06	1	33.40	1	33.80	34.05	0	22,977	0.00%
2022/04/01	6	32.96	0	0.00	33.00	6	22,610	0.03%
2022/03/31	1	32.95	2.1	33.14	33.05	-1.1	22,363	0.00%
2022/03/30	1	32.85	9	32.84	32.85	-8	22,078	-0.04%
2022/03/29	0	0.00	9	32.42	32.30	-9	21,769	-0.04%
2022/03/28	1	31.80	0	0.00	32.10	1	21,517	0.00%
2022/03/25	1	31.70	0	0.00	31.80	1	21,349	0.00%
2022/03/24	1	31.60	1	31.65	31.80	0	21,255	0.00%
2022/03/23	0	0.00	1	31.60	31.70	-1	21,237	0.00%
2022/03/22	0.1	31.25	0	0.00	31.40	0.1	20,979	0.00%
2022/03/21	0.9	31.25	1	31.15	31.15	-0.2	20,700	0.00%
2022/03/18	10	31.10	12	31.13	31.05	-2	20,610	-0.01%
2022/03/17	1	30.75	0	0.00	30.90	1	20,246	0.00%
2022/03/16	4	30.50	25	30.42	30.50	-21	19,838	-0.11%
2022/03/11	0	0.00	2	29.88	29.95	-2	19,522	-0.01%
2022/03/10	3	29.55	0	0.00	29.90	3	19,461	0.02%
2022/03/09	1	28.80	8.2	28.97	28.80	-7.2	19,237	-0.04%
2022/03/08	2	28.75	0	0.00	28.95	2	19,069	0.01%
2022/03/07	24	29.06	3	29.08	29.20	21	18,755	0.11%
2022/03/01	3	29.68	1	29.90	29.80	2	18,859	0.01%
2022/02/25	3.1	29.20	1	29.45	29.45	2.1	19,000	0.01%
2022/02/24	5.1	29.50	0	0.00	29.60	5.1	18,467	0.03%
2022/02/22	7	29.89	0	0.00	30.00	7	18,132	0.04%
2022/02/21	1	30.20	2	30.23	30.20	-1	17,846	-0.01%
2022/02/18	1	30.35	3	30.40	30.35	-2	17,825	-0.01%
2022/02/17	5	30.58	5	30.56	30.50	0	17,913	0.00%
2022/02/16	0	0.00	6	30.45	30.65	-6	17,857	-0.03%
2022/02/15	1	30.25	0	0.00	30.25	1	17,736	0.01%
2022/02/14	0	0.00	4	30.23	30.35	-4	18,057	-0.02%
2022/02/10	0	0.00	2	30.15	30.30	-2	18,248	-0.01%
2022/02/09	0	0.00	3.1	30.25	30.35	-3.1	18,159	-0.02%
2022/02/08	0	0.00	16	30.02	30.10	-16	17,802	-0.09%
2022/02/07	0	0.00	16	29.80	29.95	-16	17,460	-0.09%
2022/01/26	3	28.97	5	29.00	29.00	-2	16,923	-0.01%
2022/01/25	8	28.49	0	0.00	28.85	8	16,852	0.05%
2022/01/24	9	28.50	0	0.00	28.85	9	16,611	0.05%
2022/01/21	1	28.75	0	0.00	28.85	1	16,652	0.01%
2022/01/19	3	29.00	0	0.00	29.00	3	16,539	0.02%
2022/01/18	0	0.00	1	29.10	29.20	-1	16,580	-0.01%
2022/01/17	3.2	29.19	0	0.00	29.20	3.2	16,515	0.02%
2022/01/14	3	29.48	0	0.00	29.50	3	16,375	0.02%
2022/01/13	5	29.70	1	29.70	29.90	4	16,353	0.02%
2022/01/12	5	29.30	7	29.33	29.40	-2	16,038	-0.01%
2022/01/11	0	0.00	1.4	28.91	29.30	-1.4	15,830	-0.01%
2022/01/10	0	0.00	2	28.95	28.95	-2	15,589	-0.01%
2022/01/07	1	28.90	5	28.89	28.95	-4	15,599	-0.03%
2022/01/06	0	0.00	18	28.49	28.55	-18	15,267	-0.12%
2022/01/05	0	0.00	1	28.11	28.20	-1	14,964	-0.01%
2022/01/04	0	0.00	1	28.10	28.10	-1	15,078	-0.01%
2022/01/03	2	28.10	3	28.05	28.00	-1	15,109	-0.01%
2021/12/30	0	0.00	2	28.00	28.05	-2	15,184	-0.01%
2021/12/29	1	27.95	2.2	28.05	28.05	-1.2	15,235	-0.01%
2021/12/28	0	0.00	0.1	27.95	28.00	-0.1	15,216	0.00%
2021/12/23	1	27.85	3	27.95	27.90	-2	15,713	-0.01%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/21	6	27.75	0	0.00	27.95	6	15,970	0.04%
2021/12/20	1	27.75	0.2	27.90	27.80	0.8	16,105	0.01%
2021/12/17	1	27.85	0	0.00	28.00	1	16,162	0.01%
2021/12/16	0	0.00	2	27.80	27.85	-2	16,103	-0.01%
2021/12/14	1	27.75	0.5	27.80	27.75	0.5	17,018	0.00%
2021/12/13	1	27.90	0	0.00	27.85	1	17,039	0.01%
2021/12/09	1	28.00	1	27.95	28.00	0	17,054	0.00%
2021/12/08	1	27.95	5.1	27.95	28.00	-4.1	17,096	-0.02%
2021/12/07	0	0.00	2	28.00	28.00	-2	17,150	-0.01%
2021/12/02	0	0.00	2	27.60	27.70	-2	17,391	-0.01%
2021/11/30	12	27.02	0	0.00	26.95	12	17,713	0.07%
2021/11/29	16.1	27.23	1	27.20	27.20	15.1	17,555	0.09%
2021/11/25	0	0.00	0.1	28.00	27.90	-0.1	19,582	0.00%
2021/11/24	0	0.00	6	27.92	28.00	-6	20,638	-0.03%
2021/11/23	0	0.00	0	27.40	27.40	0	21,097	0.00%
2021/11/22	1.3	27.33	3	27.45	27.50	-1.8	21,440	-0.01%
2021/11/19	1.1	27.66	1	27.85	27.65	0.1	21,606	0.00%
2021/11/18	0.1	27.90	0	0.00	27.95	0.1	22,181	0.00%
2021/11/17	3	27.87	5.4	27.93	27.95	-2.4	22,368	-0.01%
2021/11/16	1	27.85	1	27.90	27.90	0	22,525	0.00%
2021/11/15	0	0.00	3.2	27.94	27.95	-3.2	22,819	-0.01%
2021/11/12	0	0.00	1	27.50	27.60	-1	22,868	0.00%
2021/11/11	0.2	27.40	0	0.00	27.75	0.2	23,019	0.00%
2021/11/10	38	27.33	126	27.40	27.35	-88	22,766	-0.39%	大賣/
2021/11/09	0	26.85	5	26.90	27.00	-5	22,490	-0.02%
2021/11/08	1	26.80	0	0.00	26.90	1	22,524	0.00%
2021/11/04	0	0.00	20	26.75	26.70	-20	22,650	-0.09%
2021/10/29	0.3	26.50	0	0.00	26.55	0.3	23,108	0.00%
2021/10/26	0	0.00	10	26.55	26.65	-10	23,197	-0.04%
2021/10/21	0	0.00	2	26.40	26.50	-2	23,477	-0.01%
2021/10/20	1	26.25	0	0.00	26.30	1	23,426	0.00%
2021/10/15	0	0.00	1	26.20	26.20	-1	23,849	0.00%
2021/10/14	0.7	26.10	0	0.00	26.10	0.7	23,979	0.00%
2021/10/08	1	26.05	5.4	26.01	26.00	-4.4	24,156	-0.02%
2021/10/07	1	26.25	1.1	26.20	26.25	-0.1	24,320	0.00%
2021/10/06	2	25.90	0	0.00	26.05	2	24,491	0.01%
2021/10/05	0.5	26.05	0	0.00	25.90	0.5	24,529	0.00%
2021/10/04	3	26.05	9	26.00	26.00	-6	24,580	-0.02%
2021/10/01	5	26.02	0	0.00	26.10	5	24,614	0.02%
2021/09/30	6.3	26.28	2.6	26.25	26.30	3.7	24,461	0.01%
2021/09/28	0	0.00	6	26.30	26.40	-6	24,262	-0.02%
2021/09/27	0	0.00	5	26.40	26.40	-5	24,322	-0.02%
2021/09/23	2	26.15	0	0.00	26.25	2	24,375	0.01%
2021/09/22	6.2	25.87	0	0.00	25.90	6.2	24,477	0.03%
2021/09/16	11	26.31	0	0.00	26.35	11	23,797	0.05%
2021/09/14	0	0.00	18	26.35	26.35	-18	23,843	-0.08%
2021/09/13	1	26.20	15	26.30	26.30	-14	23,811	-0.06%
2021/09/10	0	0.00	2	26.25	26.30	-2	23,932	-0.01%
2021/09/08	0	0.00	5	26.25	26.25	-5	24,179	-0.02%
2021/09/07	1	26.25	17	26.20	26.25	-16	24,088	-0.07%
2021/09/06	0	0.00	4.5	26.24	26.25	-4.5	23,993	-0.02%
2021/09/03	7	26.29	6	26.28	26.30	1	23,818	0.00%
2021/09/01	32.2	26.03	0	0.00	26.05	32.2	23,230	0.14%
2021/08/31	3	26.08	1	26.10	26.60	2	22,507	0.01%
2021/08/30	28	27.83	3	27.85	27.85	25	20,942	0.12%
2021/08/27	0	0.00	21	27.69	27.70	-21	19,846	-0.11%
2021/08/26	0	0.00	1	27.35	27.40	-1	19,041	-0.01%
2021/08/25	3	27.32	9	27.29	27.35	-6	18,798	-0.03%
2021/08/24	5	27.20	7.4	27.13	27.30	-2.4	18,566	-0.01%
2021/08/23	0	0.00	0.1	26.95	26.90	-0.1	17,996	0.00%
2021/08/20	0	0.00	1	26.85	26.85	-1	17,928	-0.01%
2021/08/18	25	26.90	0.1	27.00	27.00	24.9	17,916	0.14%
2021/08/17	0	0.00	4.5	26.80	26.95	-4.5	17,749	-0.03%
2021/08/16	0	0.00	1	26.80	26.70	-1	17,505	-0.01%
2021/08/13	26	26.90	4	26.85	26.95	22	17,345	0.13%
2021/08/11	1	26.95	0	0.00	27.00	1	17,244	0.01%
2021/08/06	1	26.85	0	0.00	26.85	1	18,103	0.01%
2021/08/05	0	26.90	0	0.00	26.90	0	18,629	0.00%
2021/08/04	0	26.90	0	0.00	26.90	0	20,131	0.00%
2021/08/02	3	26.90	0	0.00	26.90	3	20,712	0.01%
2021/07/29	1	26.50	3	26.55	26.60	-2	20,545	-0.01%
2021/07/27	0	0.00	10	26.50	26.50	-10	21,197	-0.05%
2021/07/26	2	26.55	0	0.00	26.50	2	21,430	0.01%
2021/07/23	50	26.55	1	26.60	26.60	49	21,524	0.23%
2021/07/22	1	26.40	1	26.35	26.45	0	21,421	0.00%
2021/07/21	13	26.30	1	26.30	26.35	12	21,320	0.06%
2021/07/20	6	26.26	0	0.00	26.40	6	21,381	0.03%
2021/07/19	16	26.33	0	0.00	26.40	16	21,433	0.07%
2021/07/16	25	26.29	1	26.50	26.50	24	21,724	0.11%
2021/07/14	1	26.20	0	0.00	26.30	1	21,797	0.00%
2021/07/13	0	0.00	1	26.25	26.25	-1	21,942	0.00%
2021/07/09	1.2	26.11	0	0.00	26.20	1.2	22,478	0.01%
2021/07/08	1	26.10	0	0.00	26.20	1	22,743	0.00%
2021/07/07	1	26.10	0	0.00	26.15	1	22,891	0.00%
2021/07/06	0.1	26.15	0	0.00	26.15	0.1	23,074	0.00%
2021/07/01	7	26.05	0	0.00	26.00	7	23,204	0.03%
2021/06/30	0	0.00	1	26.20	26.30	-1	23,240	0.00%
2021/06/29	9.1	26.10	0.3	26.15	26.15	8.8	23,187	0.04%
2021/06/28	1	26.25	4.1	26.25	26.25	-3.1	23,308	-0.01%
2021/06/25	0	0.00	1	26.15	26.15	-1	23,499	0.00%
2021/06/23	0	0.00	5.4	25.78	25.90	-5.4	23,683	-0.02%
2021/06/22	0	0.00	2	25.55	25.40	-2	23,735	-0.01%
2021/06/21	8	25.45	0	0.00	25.45	8	23,739	0.03%
2021/06/18	13	25.53	0	0.00	25.50	13	23,754	0.05%
2021/06/17	1	25.50	0	0.00	25.65	1	23,584	0.00%
2021/06/16	10	25.70	2	25.60	25.60	8	23,962	0.03%
2021/06/15	7	25.70	1.1	25.75	25.75	5.9	23,927	0.02%
2021/06/09	8	25.76	0	0.00	25.70	8	24,614	0.03%
2021/06/08	2	25.75	0	0.00	25.95	2	24,734	0.01%
2021/06/07	0.1	25.90	0	0.00	25.90	0.1	25,064	0.00%
2021/06/04	0.1	25.95	0	0.00	25.95	0.1	25,575	0.00%
2021/06/03	6.1	25.90	1	25.95	25.95	5.1	26,131	0.02%
2021/06/02	58	25.85	0	0.00	26.00	58	26,310	0.22%
2021/06/01	38	25.75	1	25.85	25.90	37	26,357	0.14%
2021/05/31	0.3	25.50	2	25.60	25.55	-1.7	26,612	-0.01%
2021/05/28	1	25.35	0	0.00	25.40	1	26,718	0.00%
2021/05/27	2.2	25.38	2	25.50	25.30	0.2	26,841	0.00%
2021/05/26	0	25.45	0	25.50	25.55	0	27,010	0.00%
2021/05/24	0.1	25.40	0	0.00	25.25	0.1	27,482	0.00%
2021/05/21	0	0.00	2.2	25.50	25.45	-2.2	27,796	-0.01%
2021/05/20	10	25.25	0	0.00	25.25	10	27,902	0.04%
2021/05/19	1	25.50	30	25.52	25.40	-29	27,954	-0.10%
2021/05/18	0	0.00	3.1	25.24	25.60	-3.1	28,091	-0.01%
2021/05/17	1.1	24.90	2	24.80	24.95	-0.9	28,481	0.00%
2021/05/14	7.2	25.50	1	25.50	25.55	6.2	27,862	0.02%
2021/05/13	3.4	25.39	3	25.48	25.35	0.4	27,860	0.00%
2021/05/12	24.2	25.51	2	25.15	25.40	22.2	27,438	0.08%
2021/05/11	23.5	26.41	3	26.40	26.25	20.5	26,033	0.08%
2021/05/07	4.5	26.54	0.6	26.65	26.65	3.9	26,540	0.01%
2021/05/05	0	0.00	1	26.15	26.30	-1	27,096	0.00%
2021/05/04	2.5	26.26	11	26.15	26.25	-8.5	27,266	-0.03%
2021/05/03	2	26.70	0	0.00	26.60	2	26,904	0.01%
2021/04/29	0	0.00	2	26.83	26.95	-2	27,035	-0.01%
2021/04/28	1	26.95	3.3	26.89	26.95	-2.3	27,148	-0.01%
2021/04/26	0.1	26.95	0	0.00	27.00	0.1	27,763	0.00%
2021/04/23	0.3	26.70	0	0.00	26.80	0.3	27,879	0.00%
2021/04/22	33	26.95	1	26.95	26.85	32	27,868	0.11%
2021/04/21	0	0.00	1	27.00	27.00	-1	27,647	0.00%
2021/04/20	2	27.10	0	0.00	27.20	2	27,540	0.01%
2021/04/19	0	0.00	5	26.98	27.25	-5	27,496	-0.02%
2021/04/16	2	26.88	5	26.80	26.95	-3	27,294	-0.01%
2021/04/15	2	26.75	2	26.80	26.90	0	27,286	0.00%
2021/04/14	0	0.00	1	26.35	26.35	-1	26,924	0.00%
2021/04/13	7	26.25	4	26.25	26.25	3	26,728	0.01%
2021/04/12	0	0.00	18.2	26.15	26.20	-18.2	26,557	-0.07%
2021/04/08	2	26.10	2	26.15	26.20	0	26,487	0.00%
2021/04/07	1	26.10	0	0.00	26.15	1	26,720	0.00%
2021/04/06	6	26.10	0	0.00	26.10	6	26,731	0.02%
2021/04/01	1	26.10	0	0.00	26.10	1	26,703	0.00%
2021/03/30	11	26.10	0.1	26.20	26.20	10.9	26,416	0.04%
2021/03/26	10	26.10	7	26.11	26.20	3	26,057	0.01%
2021/03/25	0	0.00	2	26.03	26.05	-2	25,970	-0.01%
2021/03/24	0.1	26.00	6.9	26.01	26.00	-6.8	25,933	-0.03%
2021/03/23	0	0.00	4	26.00	25.90	-4	26,008	-0.02%
2021/03/22	11	25.84	0	0.00	25.95	11	25,951	0.04%
2021/03/19	18	25.91	21	25.90	26.05	-3	26,046	-0.01%
2021/03/18	1	26.10	0	0.00	26.10	1	25,737	0.00%
2021/03/17	1	26.15	0.1	26.20	26.00	0.9	25,731	0.00%
2021/03/16	5	26.20	0	0.00	26.20	5	25,656	0.02%
2021/03/15	3	26.07	7	26.06	26.10	-4	25,622	-0.02%
2021/03/12	2	25.83	4	25.94	25.95	-2	25,843	-0.01%
2021/03/11	9	26.01	14	26.11	25.90	-5	25,925	-0.02%
2021/03/10	0	0.00	4	26.00	26.00	-4	25,775	-0.02%
2021/03/09	25	25.61	23	25.68	25.70	2	25,339	0.01%
2021/03/08	0	0.00	4.2	25.20	25.15	-4.2	25,064	-0.02%
2021/03/05	1	25.10	0	0.00	25.05	1	25,058	0.00%
2021/03/04	6	25.08	0	0.00	25.10	6	25,593	0.02%
2021/03/03	1	25.30	0	0.00	25.25	1	25,461	0.00%
2021/03/02	0.1	25.25	3	25.42	25.15	-2.9	25,283	-0.01%
2021/02/26	11	25.26	1	25.30	25.25	10	25,295	0.04%
2021/02/25	0	0.00	4	25.49	25.75	-4	24,685	-0.02%
2021/02/24	0	0.00	0.1	25.45	25.35	-0.1	24,484	0.00%
2021/02/23	9	25.15	1	25.00	25.25	8	24,729	0.03%
2021/02/22	0.3	24.95	0	0.00	24.85	0.3	24,809	0.00%
2021/02/18	0	0.00	1	24.95	24.90	-1	25,108	0.00%
2021/02/17	0	0.00	7.8	24.67	24.70	-7.8	25,169	-0.03%
2021/02/04	0	0.00	1	24.05	24.00	-1	24,738	0.00%
2021/02/03	2	24.00	0	0.00	23.95	2	25,528	0.01%
2021/02/02	2.5	24.16	0	0.00	24.10	2.5	25,657	0.01%
2021/02/01	1	23.85	20	23.75	23.90	-19	25,792	-0.07%
2021/01/29	23.3	23.79	1	23.80	23.60	22.3	25,749	0.09%
2021/01/28	11	24.01	0	0.00	24.00	11	24,919	0.04%
2021/01/27	3	24.20	0	0.00	24.20	3	24,495	0.01%
2021/01/26	7	24.10	1.7	24.21	24.10	5.3	24,330	0.02%
2021/01/25	6	24.25	3	24.20	24.25	3	24,011	0.01%
2021/01/22	6	24.30	0	0.00	24.30	6	24,061	0.02%
2021/01/21	7.2	24.58	0	0.00	24.50	7.2	23,998	0.03%
2021/01/20	11	24.68	1.5	24.76	24.55	9.5	23,734	0.04%
2021/01/19	12.3	24.89	0	0.00	24.90	12.3	23,204	0.05%
2021/01/18	4	24.90	0	0.00	24.90	4	23,246	0.02%
2021/01/15	7.6	25.10	0	0.00	25.00	7.6	23,093	0.03%
2021/01/14	3	25.20	0	0.00	25.20	3	23,056	0.01%
2021/01/11	0	0.00	12	25.40	25.50	-12	23,462	-0.05%
2021/01/08	0	0.00	4	25.20	25.50	-4	23,573	-0.02%
2021/01/07	2	25.15	0	0.00	25.20	2	23,465	0.01%
2021/01/06	6	25.18	18	25.20	25.20	-12	23,392	-0.05%
2021/01/05	0	0.00	2	25.30	25.30	-2	23,250	-0.01%
2020/12/31	2	25.45	2	25.75	25.55	0	23,478	0.00%
2020/12/30	2	25.40	2	25.45	25.70	0	23,358	0.00%
2020/12/29	2	24.95	0	0.00	25.00	2	23,076	0.01%
2020/12/25	3	24.95	0	0.00	25.00	3	23,198	0.01%
2020/12/24	2	24.95	2	25.05	24.95	0	23,221	0.00%
2020/12/23	0	0.00	1	24.95	24.95	-1	23,360	0.00%
2020/12/22	0.8	25.15	1	25.10	25.00	-0.2	23,614	0.00%
2020/12/17	2	25.25	3.2	25.25	25.30	-1.2	25,044	0.00%
2020/12/16	0	0.00	3	25.20	25.25	-3	25,276	-0.01%
2020/12/15	0	0.00	1	24.90	24.85	-1	25,416	0.00%
2020/12/14	6	25.00	0	0.00	25.00	6	25,176	0.02%
2020/12/11	0	0.00	1	25.05	25.10	-1	25,001	0.00%
2020/12/10	1.3	25.03	0	0.00	25.00	1.3	24,867	0.01%
2020/12/08	8	24.98	3	25.00	25.05	5	24,550	0.02%
2020/12/07	7	25.29	0	0.00	25.15	7	24,111	0.03%
2020/12/04	101	25.30	4	25.33	25.40	97	24,198	0.40%	大買/
2020/12/03	2	25.25	0	0.00	25.25	2	24,136	0.01%
2020/12/02	2	25.18	0	0.00	25.30	2	24,269	0.01%
2020/12/01	2	25.23	0	0.00	25.30	2	24,275	0.01%
2020/11/30	5.2	25.33	0	0.00	25.15	5.2	24,224	0.02%
2020/11/27	0	0.00	1.5	25.48	25.45	-1.5	24,017	-0.01%
2020/11/26	0	0.00	12	25.47	25.55	-12	24,056	-0.05%
2020/11/25	0	0.00	2	25.65	25.40	-2	24,236	-0.01%
2020/11/24	5	25.71	0	0.00	25.75	5	24,014	0.02%
2020/11/23	0	0.00	1.2	25.61	25.60	-1.2	23,973	0.00%
2020/11/20	10	25.35	0	0.00	25.35	10	23,919	0.04%
2020/11/19	4.4	25.55	0	0.00	25.65	4.4	23,463	0.02%
2020/11/18	2.3	25.86	0	0.00	25.85	2.3	23,071	0.01%
2020/11/13	6	26.03	1	26.00	26.10	5	23,188	0.02%
2020/11/12	3	26.17	0	0.00	26.15	3	23,264	0.01%
2020/11/11	2	26.45	27	26.34	26.50	-25	23,204	-0.11%
2020/11/10	1	25.70	12	25.85	25.80	-11	22,260	-0.05%
2020/11/09	0.7	25.45	1	25.40	25.45	-0.3	21,970	0.00%
2020/11/06	2	25.13	5	25.15	25.30	-3	21,709	-0.01%
2020/11/05	0	0.00	3	25.05	25.05	-3	21,637	-0.01%
2020/11/04	2	24.85	0	0.00	24.85	2	21,638	0.01%
2020/11/03	1	24.70	0	0.00	24.90	1	21,556	0.00%
2020/11/02	7	24.57	0	0.00	24.60	7	21,661	0.03%
2020/10/30	10	24.27	0	0.00	24.30	10	21,827	0.05%
2020/10/29	1	24.50	0	0.00	24.35	1	21,638	0.00%
2020/10/28	1.2	24.71	0	0.00	24.70	1.2	21,705	0.01%
2020/10/27	11	24.75	0	0.00	24.75	11	21,812	0.05%
2020/10/26	7	25.00	0	0.00	24.95	7	22,009	0.03%
2020/10/23	1	24.70	0	0.00	24.75	1	22,506	0.00%
2020/10/22	2	24.58	1	24.60	24.80	1	25,008	0.00%
2020/10/21	2	24.55	0	0.00	24.50	2	26,046	0.01%
2020/10/20	5	24.54	1	24.60	24.70	4	26,460	0.02%
2020/10/19	1	24.90	0	0.00	24.75	1	26,540	0.00%
2020/10/16	1	24.95	5.1	24.91	24.90	-4.1	26,756	-0.02%
2020/10/15	14	24.99	0	0.00	25.05	14	26,830	0.05%
2020/10/14	0	0.00	3	25.10	25.15	-3	26,846	-0.01%
2020/10/13	6	25.19	1	25.15	25.15	5	27,029	0.02%
2020/10/12	4	25.15	0	0.00	25.35	4	27,217	0.01%
2020/10/08	7	25.34	0	0.00	25.35	7	27,219	0.03%
2020/10/07	0	0.00	37.4	25.65	25.60	-37.4	27,207	-0.14%
2020/10/06	6	25.65	0.8	25.85	25.75	5.2	27,617	0.02%
2020/10/05	5	25.47	0	0.00	25.45	5	27,813	0.02%
2020/09/30	2	25.60	0	0.00	25.60	2	27,790	0.01%
2020/09/29	0	0.00	0.2	25.90	25.80	-0.2	27,958	0.00%
2020/09/28	1	25.80	4	25.75	25.90	-3	28,192	-0.01%
2020/09/25	1	25.45	6	25.31	25.30	-5	28,384	-0.02%
2020/09/24	12	24.97	0	0.00	24.90	12	28,287	0.04%
2020/09/23	8	25.58	0	0.00	25.55	8	27,546	0.03%
2020/09/22	5	25.63	0	0.00	25.60	5	27,331	0.02%
2020/09/21	29.1	26.14	0	0.00	26.05	29.1	27,043	0.11%
2020/09/18	6	26.42	0	0.00	26.40	6	26,918	0.02%
2020/09/17	0	0.00	0.8	26.65	26.60	-0.8	26,755	0.00%
2020/09/15	10	26.55	1	26.55	26.60	9	26,935	0.03%
2020/09/14	1	26.55	0	26.70	26.60	1	27,256	0.00%
2020/09/11	1	26.60	0	0.00	26.70	1	27,304	0.00%
2020/09/10	8	26.62	0	0.00	26.70	8	27,557	0.03%
2020/09/09	14	26.39	0	0.00	26.60	14	27,873	0.05%
2020/09/08	7	26.56	0	0.00	26.60	7	27,947	0.03%
2020/09/07	10	26.65	0	0.00	26.70	10	28,718	0.03%
2020/09/04	1	26.70	0	0.00	26.65	1	29,062	0.00%
2020/09/02	9	26.87	25	26.94	26.90	-16	29,261	-0.05%
2020/09/01	3.5	27.09	0	0.00	27.20	3.5	29,059	0.01%
2020/08/31	3	27.17	5	27.20	27.20	-2	29,157	-0.01%
2020/08/28	2	27.18	6	27.20	27.20	-4	29,474	-0.01%
2020/08/27	5	27.30	0	0.00	27.20	5	29,939	0.02%
2020/08/26	0	0.00	38.1	27.34	27.35	-38.1	30,396	-0.13%
2020/08/25	0	0.00	2	27.33	27.25	-2	30,506	-0.01%
2020/08/24	1	27.10	0	0.00	27.05	1	31,756	0.00%
2020/08/21	0	0.00	32	27.30	27.40	-32	32,195	-0.10%
2020/08/20	11	27.28	20	27.15	27.05	-9	32,276	-0.03%
2020/08/19	3	27.87	0	0.00	27.55	3	32,031	0.01%
2020/08/18	10	27.40	5	27.15	27.50	5	31,835	0.02%
2020/08/17	0	0.00	1	27.10	27.10	-1	32,140	0.00%
2020/08/11	1	26.85	50	27.00	26.85	-49	32,816	-0.15%
2020/08/10	51	26.90	0	0.00	26.85	51	32,858	0.16%
2020/08/06	2	26.95	1	26.95	27.00	1	33,007	0.00%
2020/08/05	2	26.90	0	0.00	26.90	2	33,092	0.01%
2020/08/04	0	0.00	0.3	27.20	27.10	-0.3	33,189	0.00%
2020/08/03	9	26.88	0	0.00	26.80	9	33,177	0.03%
2020/07/30	7	27.14	7	27.15	27.25	0	32,868	0.00%
2020/07/29	2	27.05	3	27.42	27.20	-1	32,705	0.00%
2020/07/28	27	26.67	4	26.81	26.95	23	32,413	0.07%
2020/07/27	5	28.92	5	28.93	28.95	0	30,383	0.00%
2020/07/24	1	28.95	0	0.00	28.95	1	29,551	0.00%
2020/07/23	10	29.10	0	0.00	29.10	10	29,042	0.03%
2020/07/22	16	29.08	0	0.00	29.20	16	28,988	0.06%
2020/07/21	10	29.25	0	0.00	29.25	10	28,612	0.03%
2020/07/20	10.1	29.15	0	0.00	29.25	10.1	28,624	0.04%
2020/07/17	2	29.20	0	0.00	29.15	2	28,770	0.01%
2020/07/15	0	0.00	3	28.88	28.85	-3	29,174	-0.01%
2020/07/14	1	28.90	0	0.00	28.80	1	29,484	0.00%
2020/07/13	4	28.80	0	0.00	28.80	4	29,705	0.01%
2020/07/09	1	28.30	30	28.50	28.30	-29	30,300	-0.10%
2020/07/08	1	28.35	0.9	28.45	28.45	0.1	30,544	0.00%
2020/07/07	5	28.30	11	28.48	28.30	-6	30,728	-0.02%
2020/07/06	1	28.35	1.1	28.36	28.40	-0.1	31,080	0.00%
2020/07/03	0	0.00	8	28.00	28.10	-8	31,273	-0.03%
2020/07/02	0	0.00	4	28.03	28.05	-4	31,621	-0.01%
2020/06/23	2	27.90	0	0.00	27.95	2	34,143	0.01%
2020/06/22	1	27.80	2	27.80	27.80	-1	34,936	0.00%
2020/06/19	5	27.95	0	0.00	27.80	5	36,670	0.01%
2020/06/18	1	27.95	0	0.00	28.00	1	37,548	0.00%
2020/06/17	11	27.95	10	28.05	28.05	1	38,448	0.00%
2020/06/16	0	0.00	10	28.05	28.05	-10	41,134	-0.02%
2020/06/15	26	27.63	0	0.00	27.50	26	44,287	0.06%
2020/06/12	5	27.58	1	27.70	27.65	4	46,443	0.01%
2020/06/11	0	0.00	2	28.25	28.00	-2	48,087	0.00%
2020/06/10	10	28.25	0	0.00	28.35	10	48,827	0.02%
2020/06/09	0	0.00	30	28.10	28.20	-30	50,493	-0.06%
2020/06/08	0	0.00	1	28.05	28.10	-1	52,153	0.00%
2020/06/05	0	0.00	1	28.00	28.00	-1	52,394	0.00%
2020/06/04	26	28.02	0	0.00	28.10	26	52,914	0.05%
2020/06/03	0	0.00	3	28.03	28.20	-3	53,442	-0.01%
2020/06/02	20	27.60	0	0.00	27.55	20	53,144	0.04%
2020/06/01	1	27.10	0	0.00	27.05	1	52,883	0.00%
2020/05/29	3	26.70	20	26.80	26.65	-17	52,809	-0.03%
2020/05/28	5	26.85	0	0.00	26.80	5	51,720	0.01%
2020/05/27	23	26.95	0	0.00	26.95	23	51,943	0.04%
2020/05/22	3	26.80	0	0.00	26.75	3	52,542	0.01%
2020/05/21	15	27.05	1	27.10	27.00	14	52,286	0.03%
2020/05/20	3	26.97	5.1	27.05	27.00	-2.1	52,172	0.00%
2020/05/18	20	26.90	0	0.00	26.80	20	52,591	0.04%
2020/05/15	0	0.00	1	26.90	26.95	-1	52,388	0.00%
2020/05/14	10	26.90	0	0.00	26.90	10	52,322	0.02%
2020/05/13	2	27.10	22	27.10	27.15	-20	52,245	-0.04%
2020/05/12	25	26.90	0	0.00	26.85	25	52,304	0.05%
2020/05/11	6	27.14	0	0.00	27.05	6	52,086	0.01%
2020/05/08	0	0.00	1	26.90	26.85	-1	51,777	0.00%
2020/05/06	1	26.70	1	26.80	26.85	0	51,838	0.00%
2020/05/05	3	27.03	0	0.00	26.85	3	51,890	0.01%
2020/05/04	7	26.79	0.4	26.95	26.80	6.6	52,065	0.01%
2020/04/30	7	27.27	73	27.30	27.30	-66	51,954	-0.13%
2020/04/29	11	26.70	19	26.79	26.75	-8	51,951	-0.02%
2020/04/28	16	26.39	10	26.35	26.40	6	52,197	0.01%
2020/04/27	10	26.20	29	26.13	26.20	-19	53,523	-0.04%
2020/04/23	9	25.54	11	25.61	25.50	-2	53,577	0.00%
2020/04/22	7	25.19	25	25.38	25.35	-18	53,322	-0.03%
2020/04/21	32	25.65	0	0.00	25.60	32	53,060	0.06%
2020/04/20	16.2	26.12	7	26.15	26.20	9.2	52,741	0.02%
2020/04/17	61.7	26.55	3	26.68	26.30	58.7	52,728	0.11%
2020/04/16	10	26.32	1	26.50	26.40	9	52,423	0.02%
2020/04/15	1	26.55	9.1	26.59	26.65	-8.1	52,003	-0.02%
2020/04/14	4	25.81	3.3	26.03	26.05	0.7	51,453	0.00%
2020/04/13	58	25.62	6	25.63	25.50	52	50,789	0.10%
2020/04/10	7	25.69	9	25.67	25.85	-2	50,395	0.00%
2020/04/09	12	25.19	23	25.40	25.50	-11	50,027	-0.02%
2020/04/08	2	24.85	0	0.00	25.00	2	49,387	0.00%
2020/04/07	0	0.00	30	24.50	24.60	-30	48,829	-0.06%
2020/04/06	12	24.13	1	24.15	24.25	11	48,303	0.02%
2020/04/01	19	24.27	24	24.40	24.25	-5	47,488	-0.01%
2020/03/31	11	24.34	20	24.40	24.25	-9	47,045	-0.02%
2020/03/30	9	23.90	12	23.56	24.10	-3	46,440	-0.01%
2020/03/27	31	24.27	5	24.48	24.20	26	45,793	0.06%
2020/03/26	20	24.07	24	24.10	24.10	-4	44,854	-0.01%
2020/03/25	47	23.91	53	24.20	24.20	-6	44,137	-0.01%
2020/03/24	12	22.66	37	22.86	22.55	-25	42,342	-0.06%
2020/03/23	12	21.48	8	20.98	21.20	4	41,251	0.01%
2020/03/20	51	21.18	74	21.43	22.00	-23	40,385	-0.06%
2020/03/19	62	20.14	1	20.00	20.00	61	37,521	0.16%
2020/03/18	48.1	22.60	42.2	22.58	22.20	5.9	34,172	0.02%
2020/03/17	44.5	23.83	12	23.64	23.55	32.5	31,722	0.10%
2020/03/16	4	25.95	32	25.39	25.20	-28	29,142	-0.10%
2020/03/13	34	25.68	19	25.64	26.50	15	27,814	0.05%
2020/03/12	26	27.04	47	27.08	27.05	-21	25,814	-0.08%
2020/03/11	12	27.93	1	27.90	27.80	11	23,779	0.05%
2020/03/10	8	27.93	0	0.00	28.00	8	23,290	0.03%
2020/03/09	28.5	28.42	1	28.25	28.15	27.5	22,550	0.12%
2020/03/06	4	29.08	1	29.15	29.10	3	21,517	0.01%
2020/03/04	0	0.00	4	29.00	29.00	-4	21,176	-0.02%
2020/03/03	2	28.80	0	0.00	28.80	2	20,984	0.01%
2020/03/02	10	28.70	23.8	28.68	28.65	-13.8	20,932	-0.07%
2020/02/27	21	29.05	2	29.03	29.05	19	20,703	0.09%
2020/02/26	17	29.37	2	29.33	29.30	15	20,238	0.07%
2020/02/25	14	29.60	3	29.55	29.55	11	19,898	0.06%
2020/02/24	13	29.62	0	0.00	29.50	13	19,823	0.07%
2020/02/21	7	29.94	1	29.90	29.85	6	19,619	0.03%
2020/02/20	0	0.00	2.4	30.09	30.00	-2.4	19,522	-0.01%
2020/02/19	0	0.00	6	29.56	29.85	-6	19,144	-0.03%
2020/02/18	1	29.00	3	29.05	29.10	-2	18,671	-0.01%
2020/02/17	2	28.93	1	28.90	29.00	1	18,647	0.01%
2020/02/14	10	28.98	4	29.00	28.90	6	18,642	0.03%
2020/02/13	3	29.05	2	29.00	29.00	1	18,620	0.01%
2020/02/12	0	0.00	12	28.81	28.75	-12	18,683	-0.06%
2020/02/11	3	28.85	1.3	28.73	28.75	1.7	18,687	0.01%
2020/02/10	1	28.40	0	0.00	28.70	1	18,861	0.01%
2020/02/07	6	28.75	1	28.75	28.70	5	18,737	0.03%
2020/02/06	1	28.95	2	29.08	29.10	-1	18,665	-0.01%
2020/02/05	5	28.65	129.2	28.80	28.85	-124.2	18,499	-0.67%	大賣/鉅額交易
2020/02/04	7	28.58	16	28.63	28.65	-9	18,357	-0.05%
2020/02/03	10	27.53	0	0.00	28.05	10	18,545	0.05%
2020/01/31	13	28.31	0	0.00	28.10	13	18,420	0.07%
2020/01/30	21.5	28.33	2	28.20	28.10	19.5	17,785	0.11%
2020/01/20	2	29.23	1	29.25	29.30	1	16,237	0.01%
2020/01/17	3	28.90	3	28.85	29.00	0	15,991	0.00%
2020/01/16	0	0.00	39.5	28.79	28.85	-39.5	15,868	-0.25%
2020/01/15	35	28.59	2	28.65	28.60	33	15,794	0.21%
2020/01/14	2	28.78	0.2	28.70	28.65	1.8	15,721	0.01%
2020/01/13	1	28.50	5	28.35	28.55	-4	15,440	-0.03%
2020/01/10	1	28.05	2	28.10	28.10	-1	15,239	-0.01%
2020/01/09	1	27.80	10	27.91	27.90	-9	15,069	-0.06%
2020/01/07	2	27.73	0	0.00	27.80	2	15,216	0.01%
2020/01/03	2	27.95	0	0.00	28.00	2	15,410	0.01%
2020/01/02	1	27.85	2	27.85	27.95	-1	15,482	-0.01%
2019/12/31	1	27.95	1	27.95	27.90	0	15,445	0.00%
2019/12/30	0.4	28.00	2	28.00	28.00	-1.6	15,516	-0.01%
2019/12/27	2	27.90	14	27.91	27.95	-12	15,529	-0.08%
2019/12/25	1	27.90	4	27.90	27.90	-3	15,758	-0.02%
2019/12/24	0	0.00	0.1	27.90	27.90	-0.1	15,911	0.00%
2019/12/23	0	0.00	2	27.90	27.90	-2	15,950	-0.01%
2019/12/20	0	0.00	14	27.76	27.75	-14	15,979	-0.09%
2019/12/19	2	27.70	0	0.00	27.75	2	15,914	0.01%
2019/12/18	0	0.00	11	27.71	27.85	-11	15,907	-0.07%
2019/12/17	12	27.60	9	27.62	27.75	3	16,078	0.02%
2019/12/12	0	0.00	7	27.46	27.40	-7	16,057	-0.04%
2019/12/10	1	27.20	0	0.00	27.30	1	16,264	0.01%
2019/12/09	0.3	27.35	0	0.00	27.25	0.3	16,537	0.00%
2019/12/06	0	0.00	1	27.30	27.15	-1	17,030	-0.01%
2019/12/04	0	0.00	2	27.15	27.25	-2	17,203	-0.01%
2019/11/29	1	27.05	0	0.00	27.05	1	17,281	0.01%
2019/11/28	3	27.20	0	0.00	27.15	3	17,242	0.02%
2019/11/27	1	27.10	3	27.20	27.30	-2	17,356	-0.01%
2019/11/26	1	27.25	1	27.35	27.20	0	17,278	0.00%
2019/11/25	1	27.15	0	0.00	27.15	1	16,797	0.01%
2019/11/22	0	0.00	30	27.20	27.30	-30	16,888	-0.18%
2019/11/21	1	27.25	0.8	27.40	27.35	0.2	16,943	0.00%
2019/11/20	0	0.00	1	27.45	27.55	-1	16,831	-0.01%
2019/11/19	0	0.00	0.2	27.65	27.65	-0.2	16,890	0.00%
2019/11/18	1	27.35	0	0.00	27.50	1	16,975	0.01%
2019/11/14	2	27.05	0	0.00	27.05	2	17,235	0.01%
2019/11/13	1	27.25	0	0.00	27.15	1	17,353	0.01%
2019/11/11	5	27.33	1	27.55	27.30	4	17,327	0.02%
2019/11/08	1	27.65	0	0.00	27.60	1	17,195	0.01%
2019/11/07	6	27.65	1	27.70	27.60	5	17,273	0.03%
2019/11/06	2	27.83	0	0.00	27.95	2	17,197	0.01%
2019/11/05	1	27.85	0	0.00	27.90	1	17,289	0.01%
2019/11/04	1	27.65	0	0.00	27.75	1	17,563	0.01%
2019/11/01	3	27.25	0	0.00	27.50	3	17,925	0.02%
2019/10/31	3	27.75	2	27.73	27.55	1	18,214	0.01%
2019/10/30	2.3	27.36	0	0.00	27.40	2.3	18,214	0.01%
2019/10/24	0	0.00	1	26.55	26.70	-1	19,125	-0.01%
2019/10/22	0	0.00	2	26.45	26.55	-2	21,359	-0.01%
2019/10/21	1	26.25	1	26.25	26.30	0	21,715	0.00%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/09	0	0.00	1	26.15	26.25	-1	22,129	0.00%
2019/10/08	2	26.40	0	0.00	26.30	2	22,168	0.01%
2019/10/04	0	0.00	1	26.20	26.15	-1	22,638	0.00%
2019/10/03	1	26.30	0	0.00	26.20	1	22,613	0.00%
2019/09/24	0	0.00	1	26.75	26.75	-1	22,930	0.00%
2019/09/23	5	26.60	0	0.00	26.60	5	23,043	0.02%
2019/09/20	1	26.55	2	26.55	26.80	-1	23,223	0.00%
2019/09/17	0	0.00	0.5	26.40	26.35	-0.5	22,955	0.00%
2019/09/12	2	26.50	0	0.00	26.40	2	23,217	0.01%
2019/09/11	1	26.55	7.7	26.43	26.55	-6.7	23,404	-0.03%
2019/09/10	1	26.45	27	26.26	26.50	-26	23,314	-0.11%
2019/09/09	0	0.00	25	25.95	25.95	-25	23,108	-0.11%
2019/09/05	7	25.34	0	0.00	25.35	7	23,710	0.03%
2019/09/03	50	25.60	52	25.72	25.50	-2	26,001	-0.01%
2019/08/30	0	0.00	5.2	25.23	25.25	-5.2	26,219	-0.02%
2019/08/29	1	24.85	0	0.00	24.95	1	26,212	0.00%
2019/08/28	0.8	25.05	0	0.00	24.95	0.8	26,278	0.00%
2019/08/27	4	24.95	54	24.95	24.90	-50	26,610	-0.19%
2019/08/26	10	24.80	0	0.00	24.75	10	26,731	0.04%
2019/08/23	0	0.00	1	24.90	24.95	-1	27,028	0.00%
2019/08/22	8	24.96	0	0.00	24.85	8	27,080	0.03%
2019/08/21	3	25.10	0	0.00	25.00	3	27,472	0.01%
2019/08/20	51	25.45	0	0.00	25.25	51	27,503	0.19%
2019/08/19	0	0.00	57	25.42	25.40	-57	27,585	-0.21%
2019/08/16	2	25.03	0	0.00	25.10	2	27,509	0.01%
2019/08/15	1	24.80	0	0.00	24.95	1	27,574	0.00%
2019/08/14	1	25.10	0	0.00	25.05	1	28,148	0.00%
2019/08/13	2	25.00	0	0.00	24.95	2	28,151	0.01%
2019/08/12	3	25.18	0	0.00	25.15	3	28,133	0.01%
2019/08/08	50	25.10	51	25.25	25.25	-1	28,093	0.00%
2019/08/07	4	24.86	3	25.12	24.95	1	28,051	0.00%
2019/08/06	4	24.76	5	24.44	25.00	-1	28,144	0.00%
2019/08/05	7	24.96	0	0.00	25.00	7	27,843	0.03%
2019/08/02	6	25.20	0	0.00	25.25	6	27,540	0.02%
2019/08/01	1	25.60	0	0.00	25.60	1	27,284	0.00%
2019/07/30	24	25.74	0	0.00	25.65	24	26,736	0.09%
2019/07/29	2	25.88	0	0.00	25.85	2	26,960	0.01%
2019/07/26	51	26.25	1	26.30	26.15	50	26,721	0.19%
2019/07/25	109	26.36	34	26.33	26.30	75	26,367	0.28%	大買/
2019/07/24	0	0.00	3	28.20	28.10	-3	24,865	-0.01%
2019/07/23	0	0.00	1	28.00	28.10	-1	24,492	0.00%
2019/07/22	0	0.00	2.1	28.00	27.95	-2.1	24,260	-0.01%
2019/07/19	0	0.00	40	27.50	27.50	-40	23,851	-0.17%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/16	3	27.30	0	0.00	27.35	3	23,729	0.01%
2019/07/15	2.5	27.36	1	27.50	27.50	1.5	23,605	0.01%
2019/07/12	0	0.00	2	27.30	27.35	-2	23,437	-0.01%
2019/07/09	24	26.38	0	0.00	26.20	24	22,823	0.11%
2019/07/08	1	26.30	0	0.00	26.35	1	23,065	0.00%
2019/07/03	0	0.00	6	25.90	26.10	-6	23,491	-0.03%
2019/07/02	5	25.82	45	25.90	25.90	-40	23,672	-0.17%
2019/07/01	4	25.88	2	26.00	26.00	2	23,789	0.01%
2019/06/28	8	26.05	1	26.00	26.00	7	23,488	0.03%
2019/06/27	0	0.00	2	26.35	26.35	-2	23,380	-0.01%
2019/06/24	1	26.30	2	26.30	26.50	-1	23,674	0.00%
2019/06/19	15.6	26.27	13	26.19	26.35	2.6	23,701	0.01%
2019/06/18	1	25.85	0	0.00	25.95	1	23,540	0.00%
2019/06/14	4.1	25.89	0	0.00	25.90	4.1	23,776	0.02%
2019/06/13	3	25.55	0	0.00	25.55	3	24,075	0.01%
2019/06/12	19	25.73	75	25.49	25.80	-56	23,782	-0.24%
2019/06/11	6	26.68	15	26.87	26.55	-9	22,365	-0.04%
2019/06/10	1	27.40	0	0.00	27.30	1	21,359	0.00%
2019/06/06	0	0.00	1	27.25	27.40	-1	21,216	0.00%
2019/06/03	5	27.00	2	27.15	27.20	3	21,008	0.01%
2019/05/31	5	27.52	5	27.36	27.40	0	20,625	0.00%
2019/05/30	2	26.88	6	27.03	27.20	-4	20,292	-0.02%
2019/05/29	3	26.60	1	26.55	26.60	2	20,092	0.01%
2019/05/28	1	26.60	2	26.55	26.65	-1	20,048	0.00%
2019/05/27	1.3	26.32	3.1	26.34	26.35	-1.8	19,647	-0.01%
2019/05/24	1	26.05	0	0.00	26.10	1	19,623	0.01%
2019/05/23	3	25.85	10	25.86	25.95	-7	19,414	-0.04%
2019/05/22	11	25.95	0	0.00	26.05	11	19,294	0.06%
2019/05/21	0	0.00	22	26.02	26.20	-22	19,193	-0.11%
2019/05/20	1	25.30	1	25.30	25.50	0	18,601	0.00%
2019/05/15	0	0.00	2	25.25	25.15	-2	18,588	-0.01%
2019/05/14	8	25.03	1	25.00	25.00	7	18,916	0.04%
2019/05/13	0	0.00	6	25.15	25.20	-6	18,807	-0.03%
2019/05/10	1	25.05	0	0.00	25.00	1	18,849	0.01%
2019/05/09	2	25.03	0	0.00	25.00	2	18,933	0.01%
2019/05/08	5	25.11	3	25.10	25.10	2	18,851	0.01%
2019/05/07	4	25.14	0	0.00	25.15	4	18,793	0.02%
2019/05/06	1	25.00	1	25.00	25.00	0	18,814	0.00%
2019/05/03	22	25.30	0	0.00	25.30	22	18,468	0.12%
2019/04/30	4	25.35	1.8	25.38	25.35	2.2	18,221	0.01%
2019/04/29	4	25.38	4	25.45	25.40	0	18,211	0.00%
2019/04/26	3	24.55	3	24.70	24.75	0	17,998	0.00%
2019/04/24	0	0.00	1	24.35	24.25	-1	17,982	-0.01%
2019/04/23	0	0.00	25	24.20	24.25	-25	17,987	-0.14%
2019/04/22	0	0.00	3	24.15	24.20	-3	17,908	-0.02%
2019/04/19	3	24.05	1	24.05	24.10	2	18,069	0.01%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/15	3	23.82	1	23.85	24.00	2	18,807	0.01%
2019/04/12	2	23.80	7	23.70	23.85	-5	18,693	-0.03%
2019/04/11	7	23.89	0	0.00	23.90	7	18,397	0.04%
2019/04/09	1	23.90	0	0.00	24.00	1	18,336	0.01%
2019/04/08	2	24.05	0	0.00	23.95	2	18,029	0.01%
2019/04/03	1.1	23.91	0	0.00	24.00	1.1	17,704	0.01%
2019/04/02	0.2	24.00	10	23.90	24.00	-9.8	17,400	-0.06%
2019/04/01	3.3	23.90	0	0.00	23.85	3.3	17,289	0.02%
2019/03/29	0.2	23.75	0	0.00	23.75	0.2	17,047	0.00%
2019/03/28	0	0.00	1.1	23.51	23.60	-1.1	16,965	-0.01%
2019/03/26	7	23.50	8	23.53	23.55	-1	16,543	-0.01%
2019/03/25	0	0.00	10	23.45	23.45	-10	16,759	-0.06%
2019/03/22	21	23.40	7	23.49	23.60	14	16,503	0.08%
2019/03/21	0.4	23.35	0	0.00	23.35	0.4	16,257	0.00%
2019/03/20	2	23.25	0	0.00	23.30	2	16,136	0.01%
2019/03/19	0.8	23.30	6	23.23	23.30	-5.2	15,773	-0.03%
2019/03/18	0	0.00	2.4	23.08	23.10	-2.4	15,502	-0.02%
2019/03/15	0	0.00	13	22.50	22.50	-13	14,950	-0.09%
2019/03/14	0.2	22.40	0	0.00	22.35	0.2	14,889	0.00%
2019/03/13	1	22.35	0	0.00	22.40	1	15,168	0.01%
2019/03/11	4	22.16	0	0.00	22.10	4	15,236	0.03%
2019/03/08	1	22.05	0	0.00	22.10	1	15,446	0.01%
2019/03/07	0	0.00	1	22.30	22.20	-1	15,604	-0.01%
2019/03/05	1	22.15	0	0.00	22.15	1	15,649	0.01%
2019/03/04	4	22.08	0	0.00	22.15	4	15,772	0.03%
2019/02/27	0	0.00	4	21.98	22.10	-4	15,696	-0.03%
2019/02/26	0	0.00	1	22.05	22.00	-1	15,641	-0.01%
2019/02/25	2	21.88	0	0.00	22.00	2	15,615	0.01%
2019/02/22	1	21.80	0	0.00	21.85	1	15,616	0.01%
2019/02/21	0	0.00	1	21.80	21.80	-1	15,713	-0.01%
2019/02/19	6	21.65	0	0.00	21.60	6	15,772	0.04%
2019/02/18	2	21.68	0	0.00	21.70	2	15,793	0.01%
2019/02/11	0	0.00	11	21.47	21.45	-11	15,363	-0.07%
2019/01/25	6	21.15	0	0.00	21.20	6	15,427	0.04%
2019/01/23	7	21.15	0	0.00	21.15	7	15,689	0.04%
2019/01/21	0	0.00	1	21.30	21.40	-1	16,139	-0.01%
2019/01/11	20	20.90	2	20.98	21.00	18	17,687	0.10%
2018/12/20	2	20.05	0	0.00	20.05	2	20,632	0.01%
2018/12/18	9	20.09	0	0.00	20.05	9	20,689	0.04%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	1	20.35	0	0.00	20.35	1	20,881	0.00%
2018/12/06	5	20.45	0	0.00	20.45	5	20,842	0.02%
2018/12/04	1	20.90	0	0.00	20.90	1	20,671	0.00%
2018/11/30	1	20.70	0	0.00	20.80	1	21,058	0.00%
2018/11/29	11.1	20.68	0	0.00	20.65	11.1	20,923	0.05%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/20	0	0.00	1	20.95	21.00	-1	20,952	0.00%
2018/11/08	2	21.10	2	21.30	21.35	0	21,427	0.00%
2018/11/07	2	21.10	0	0.00	21.10	2	21,259	0.01%
2018/11/02	0	0.00	1	20.80	20.95	-1	21,327	0.00%
2018/10/31	1	20.45	1	20.45	20.50	0	21,654	0.00%
2018/10/26	3	19.87	0	0.00	19.85	3	21,237	0.01%
2018/10/24	1	20.20	0	0.00	20.40	1	20,864	0.00%
2018/10/23	11	20.63	0	0.00	20.55	11	20,596	0.05%
2018/10/22	2	20.90	0	0.00	20.90	2	20,634	0.01%
2018/10/19	21	21.10	13	21.10	21.20	8	21,371	0.04%
2018/10/16	10	21.31	2	21.35	21.25	8	22,707	0.04%
2018/10/15	1	21.45	2	21.35	21.50	-1	22,810	0.00%
2018/10/12	2	21.43	0	0.00	21.75	2	22,725	0.01%
2018/10/11	8	21.64	2	21.60	21.60	6	22,514	0.03%
2018/10/09	0	0.00	1	22.25	22.35	-1	21,684	0.00%
2018/10/08	2	22.05	0	0.00	22.05	2	21,599	0.01%
2018/10/05	14	22.05	0	0.00	22.05	14	21,648	0.06%
2018/10/04	1	22.15	4	22.16	22.20	-3	21,719	-0.01%
2018/10/01	0	0.00	0.8	22.60	22.60	-0.8	21,737	0.00%
2018/09/25	1	22.75	0	0.00	22.75	1	21,931	0.00%
2018/09/21	0	0.00	1	22.40	22.65	-1	21,926	0.00%
2018/09/12	0	0.00	0.3	22.30	22.25	-0.3	23,916	0.00%
2018/09/10	0	0.00	0.2	22.30	22.30	-0.2	24,379	0.00%
2018/09/06	4	22.13	3	22.15	22.00	1	24,498	0.00%
2018/09/05	1.4	22.35	1	22.30	22.25	0.4	24,306	0.00%
2018/09/04	0	0.00	5	22.45	22.45	-5	24,389	-0.02%
2018/08/29	1	22.50	1.1	22.50	22.60	-0.1	24,861	0.00%
2018/08/28	0	0.00	0	22.45	22.45	0	24,888	0.00%
2018/08/27	4.2	22.25	0.1	22.25	22.25	4.1	24,877	0.02%
2018/08/24	2	22.15	1	22.20	22.25	1	25,024	0.00%
2018/08/23	2	22.45	0	0.00	22.35	2	26,130	0.01%
2018/08/22	1	22.30	0	0.00	22.25	1	26,468	0.00%
2018/08/16	1	21.50	0	0.00	21.80	1	26,087	0.00%
2018/08/13	0	0.00	2	21.50	21.60	-2	26,031	-0.01%
2018/08/09	1	21.90	0	0.00	21.70	1	25,901	0.00%
2018/08/08	0	0.00	10	21.90	21.95	-10	25,510	-0.04%
2018/08/07	4	21.88	0	0.00	21.65	4	25,626	0.02%
2018/08/03	0	0.00	137	21.25	21.30	-137	25,721	-0.53%	大賣/鉅額交易
2018/08/02	0	0.00	0.3	21.35	21.25	-0.3	25,593	0.00%
2018/07/31	1	21.00	0	0.00	21.35	1	25,618	0.00%
2018/07/27	7	20.94	0	0.00	20.95	7	25,593	0.03%
2018/07/26	19	20.90	3	21.00	21.10	16	25,359	0.06%
2018/07/25	5	22.45	1	22.40	22.45	4	24,594	0.02%
2018/07/24	0	0.00	6	22.35	22.35	-6	24,225	-0.02%
2018/07/23	2	22.10	1	22.15	22.20	1	23,943	0.00%
2018/07/20	2	21.85	0	0.00	21.90	2	23,817	0.01%
2018/07/18	2	21.70	0	0.00	21.70	2	23,302	0.01%
2018/07/16	1	21.75	0	0.00	21.70	1	23,204	0.00%
2018/07/13	4	21.70	0	0.00	21.80	4	23,181	0.02%
2018/07/11	0	0.00	1	21.15	21.25	-1	22,821	0.00%
2018/07/09	0	0.00	4	21.08	21.05	-4	22,706	-0.02%
2018/07/06	2	20.90	10	20.90	20.95	-8	22,809	-0.04%
2018/07/04	1	20.95	2	21.03	20.90	-1	23,080	0.00%
2018/07/02	4	21.10	3	21.30	21.05	1	23,287	0.00%
2018/06/29	2	21.20	0	0.00	21.25	2	23,269	0.01%
2018/06/27	3	21.05	3	21.08	21.00	0	22,898	0.00%
2018/06/25	0	0.00	1	21.20	21.15	-1	22,765	0.00%
2018/06/22	3	20.87	0	0.00	20.90	3	22,187	0.01%
2018/06/21	3	21.05	0	0.00	21.05	3	21,835	0.01%
2018/06/20	3	21.18	1	21.30	21.20	2	21,448	0.01%
2018/06/19	8	21.23	0	0.00	21.20	8	21,255	0.04%
2018/06/15	4	21.41	0	0.00	21.50	4	20,993	0.02%
2018/06/14	13	21.55	0	0.00	21.40	13	20,688	0.06%
2018/06/13	13	21.85	0	0.00	21.75	13	20,651	0.06%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/11	1	21.85	1	21.90	21.90	0	20,742	0.00%
2018/06/07	0	0.00	2	21.90	21.90	-2	20,550	-0.01%
2018/06/06	0	0.00	2	21.80	21.80	-2	20,481	-0.01%
2018/06/05	0	0.00	1	21.45	21.50	-1	20,094	0.00%
2018/06/01	2	20.88	0	0.00	21.10	2	19,806	0.01%
2018/05/30	4	21.08	0	0.00	21.00	4	18,518	0.02%
2018/05/24	2	21.13	0	0.00	21.20	2	18,530	0.01%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/22	1	21.20	0	0.00	21.25	1	18,789	0.01%
2018/05/21	0	0.00	10	21.20	21.25	-10	19,174	-0.05%
2018/05/18	5	21.15	0	0.00	21.15	5	19,484	0.03%
2018/05/17	2	21.20	3	21.27	21.15	-1	19,752	-0.01%
2018/05/16	3	21.05	0	0.00	21.10	3	19,724	0.02%
2018/05/15	2	21.28	1	21.15	21.15	1	20,236	0.00%
2018/05/14	6	21.19	0	0.00	21.20	6	21,219	0.03%
2018/05/10	1	20.70	0	0.00	20.80	1	20,762	0.00%
2018/05/09	3	20.70	0.7	20.75	20.70	2.3	20,623	0.01%
2018/05/08	9	20.69	0	0.00	20.70	9	20,609	0.04%
2018/05/07	22	20.65	0	0.00	20.70	22	20,482	0.11%
2018/05/04	0	0.00	1	20.50	20.70	-1	20,229	0.00%
2018/05/03	7	20.65	0	0.00	20.55	7	19,964	0.04%
2018/05/02	4	20.88	0	0.00	20.85	4	19,853	0.02%
2018/04/30	2	20.95	1	21.00	21.00	1	19,823	0.01%
2018/04/27	12	20.55	1	20.60	20.60	11	19,442	0.06%
2018/04/26	2	20.35	1	20.60	20.55	1	19,337	0.01%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/24	6	20.24	2	20.40	20.25	4	18,750	0.02%
2018/04/23	8	20.23	0	0.00	20.15	8	18,664	0.04%
2018/04/20	0	0.00	1	20.35	20.35	-1	18,459	-0.01%
2018/04/19	0	0.00	2.1	20.15	20.20	-2.1	18,391	-0.01%
2018/04/17	17	20.00	0	0.00	20.05	17	18,418	0.09%
2018/04/16	0	0.00	2	20.13	20.15	-2	18,419	-0.01%
2018/04/13	0	0.00	2	20.05	20.05	-2	18,429	-0.01%
2018/04/12	1	19.90	2	20.10	20.10	-1	18,673	-0.01%
2018/04/11	0	0.00	10.1	19.93	20.00	-10.1	18,618	-0.05%
2018/04/10	0	0.00	1	19.70	19.80	-1	18,443	-0.01%
2018/04/03	10	19.44	0	0.00	19.45	10	18,393	0.05%
2018/04/02	1	19.50	0	0.00	19.50	1	18,244	0.01%
2018/03/30	2	19.55	0	0.00	19.50	2	18,148	0.01%
2018/03/28	2	19.40	0	0.00	19.50	2	17,940	0.01%
2018/03/26	2	19.35	0	0.00	19.35	2	17,556	0.01%
2018/03/20	1	19.45	0	0.00	19.50	1	17,193	0.01%
2018/03/19	0	0.00	1	19.50	19.60	-1	17,095	-0.01%
2018/03/15	2	19.35	0	0.00	19.35	2	16,415	0.01%
2018/03/14	1	19.50	0	0.00	19.45	1	16,414	0.01%
2018/03/13	1	19.45	0	0.00	19.55	1	16,419	0.01%
2018/03/12	1	19.40	1	19.45	19.50	0	16,407	0.00%
2018/03/08	1	19.30	0	0.00	19.35	1	16,711	0.01%
2018/03/07	0	0.00	2	19.35	19.40	-2	16,752	-0.01%
2018/03/05	2	19.23	0	0.00	19.20	2	17,229	0.01%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	0	0.00	8	19.50	19.40	-8	17,038	-0.05%
2018/02/27	2	19.40	0	0.00	19.35	2	16,915	0.01%
2018/02/23	5	19.34	0	0.00	19.30	5	16,730	0.03%
2018/02/22	1	19.25	0	0.00	19.30	1	17,184	0.01%
2018/02/09	2	18.75	0	0.00	18.70	2	16,791	0.01%
2018/02/07	11	18.77	0	0.00	18.65	11	16,492	0.07%
2018/02/06	7	18.66	0	0.00	18.50	7	16,036	0.04%
2018/02/05	1	19.10	12	19.00	19.10	-11	14,890	-0.07%
2018/01/31	1	19.25	0	0.00	19.20	1	14,772	0.01%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/29	1	19.40	0	0.00	19.50	1	14,592	0.01%
2018/01/25	2	19.38	4	19.40	19.50	-2	14,466	-0.01%
2018/01/22	3	19.53	0	0.00	19.60	3	14,192	0.02%
2018/01/19	0	0.00	1	19.55	19.60	-1	14,125	-0.01%
2018/01/18	1	19.50	0	0.00	19.55	1	14,103	0.01%
2018/01/17	1	19.40	0	0.00	19.50	1	14,104	0.01%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	1	19.45	0	0.00	19.50	1	13,804	0.01%
2018/01/12	2	19.50	0	0.00	19.50	2	13,625	0.01%
2018/01/09	0	0.00	0.3	19.50	19.60	-0.3	13,486	0.00%
2018/01/05	2	19.28	5	19.30	19.35	-3	13,108	-0.02%
2018/01/03	2.2	19.02	0	0.00	19.35	2.2	13,256	0.02%
2018/01/02	1	18.85	0.1	18.90	18.90	0.9	12,821	0.01%