玉山金 (2884)-永豐金-南京券商分點個股進出

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
27.80
漲跌
▲0.45
漲幅
+1.65%
成交量
21,669張
產業
上市金融類股
3218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－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/12/03	0.1	27.55	20	27.65	27.80	-19.9	22,524	-0.09%
2024/12/02	0.5	27.30	0	0.00	27.35	0.5	22,466	0.00%
2024/11/29	1	27.10	5	27.00	27.00	-4	22,410	-0.02%
2024/11/28	0.1	27.30	0	0.00	27.30	0.1	22,582	0.00%
2024/11/26	6.3	27.45	0	27.50	27.45	6.3	22,593	0.03%
2024/11/25	0.1	27.48	24.5	27.60	27.80	-24.4	22,575	-0.11%
2024/11/22	0.1	27.35	0	0.00	27.45	0.1	22,175	0.00%
2024/11/21	2.3	26.91	0	27.00	27.35	2.2	21,646	0.01%
2024/11/20	12	27.00	16	27.10	27.05	-4	20,916	-0.02%
2024/11/19	12.1	26.83	0	0.00	27.10	12.1	19,862	0.06%
2024/11/18	5.1	26.88	0	0.00	27.15	5.1	18,827	0.03%
2024/11/15	0.1	27.15	0	0.00	26.85	0.1	18,125	0.00%
2024/11/14	18	26.77	40.8	26.86	26.70	-22.8	17,992	-0.13%
2024/11/13	3	27.05	28	27.05	27.10	-25	17,725	-0.14%
2024/11/12	16.2	27.09	0	0.00	27.15	16.2	17,893	0.09%
2024/11/11	2.2	27.35	0	0.00	27.45	2.2	17,642	0.01%
2024/11/07	1	27.06	1	27.45	27.40	0	18,494	0.00%
2024/11/06	7.2	27.21	5	27.05	27.05	2.2	18,659	0.01%
2024/11/05	0.1	27.26	12	27.30	27.30	-11.9	18,890	-0.06%
2024/11/04	13.1	26.92	73.3	27.39	27.35	-60.2	19,382	-0.31%
2024/11/01	19	26.88	0	0.00	26.85	19	20,312	0.09%
2024/10/30	2	27.43	0.4	27.40	27.40	1.6	20,091	0.01%
2024/10/29	14.1	27.23	0.1	27.25	27.30	14	20,367	0.07%
2024/10/28	13.1	27.54	0	0.00	27.50	13.1	20,578	0.06%
2024/10/25	29.1	27.75	0	0.00	27.65	29.1	21,092	0.14%
2024/10/24	14.2	27.79	0	0.00	27.85	14.2	21,866	0.07%
2024/10/23	12.4	27.98	0	0.00	27.90	12.4	23,000	0.05%
2024/10/22	0	28.18	2	28.15	28.20	-2	23,654	-0.01%
2024/10/21	5.2	28.33	3.2	28.54	28.15	2	24,287	0.01%
2024/10/18	0	0.00	2	28.70	28.80	-2	24,720	-0.01%
2024/10/17	0	28.30	10	28.35	28.25	-10	25,238	-0.04%
2024/10/16	0	0.00	2	28.30	28.35	-2	25,827	-0.01%
2024/10/15	0	0.00	5	28.37	28.65	-5	26,109	-0.02%
2024/10/14	0	0.00	7	28.19	28.30	-7	26,307	-0.03%
2024/10/11	0	28.20	2	28.30	28.15	-2	26,491	-0.01%
2024/10/09	0	28.00	0	0.00	28.05	0	26,719	0.00%
2024/10/08	28.2	27.85	28	27.95	27.95	0.2	26,967	0.00%
2024/10/07	8.1	27.98	5.1	28.10	28.10	3.1	27,092	0.01%
2024/10/04	9.7	27.96	2	28.08	28.00	7.7	27,123	0.03%
2024/10/01	19	28.10	19	28.65	28.65	0	26,858	0.00%
2024/09/30	1.4	28.11	51	28.20	28.05	-49.6	26,927	-0.18%
2024/09/27	5.2	28.30	2	28.30	28.30	3.2	27,077	0.01%
2024/09/26	0.2	28.60	3.5	28.66	28.65	-3.3	26,996	-0.01%
2024/09/25	0.1	28.48	3	28.67	28.50	-2.9	26,988	-0.01%
2024/09/24	0.2	28.45	2	28.50	28.50	-1.8	27,074	-0.01%
2024/09/23	1	28.34	3.5	28.37	28.40	-2.4	27,230	-0.01%
2024/09/20	0	0.00	5	28.11	28.20	-5	27,312	-0.02%
2024/09/19	5	27.70	52	27.79	27.85	-47	27,240	-0.17%
2024/09/18	0	0.00	19	27.76	27.85	-19	27,325	-0.07%
2024/09/16	0.2	27.70	0.4	27.70	27.70	-0.2	27,622	0.00%
2024/09/13	1	27.70	0.2	27.70	27.80	0.9	27,818	0.00%
2024/09/12	0	0.00	20.5	27.65	27.70	-20.5	28,295	-0.07%
2024/09/11	6.2	27.94	2	27.90	27.60	4.2	28,398	0.01%
2024/09/10	0	0.00	6	27.83	27.95	-6	28,441	-0.02%
2024/09/09	5.3	27.08	3.5	27.49	27.90	1.8	28,254	0.01%
2024/09/06	1.1	27.20	0	0.00	27.50	1.1	28,154	0.00%
2024/09/05	0.1	27.50	0	0.00	27.30	0.1	28,213	0.00%
2024/09/04	3.4	27.11	2	27.25	27.25	1.4	28,333	0.01%
2024/09/03	6	27.90	10	27.74	27.65	-4	28,137	-0.01%
2024/09/02	1.1	28.15	4	28.15	28.10	-2.9	28,285	-0.01%
2024/08/30	1.6	28.06	5.7	28.04	28.20	-4.1	28,505	-0.01%
2024/08/29	0.6	27.93	16.4	27.90	27.95	-15.8	28,306	-0.06%
2024/08/28	0.2	27.76	1	27.75	27.85	-0.8	28,804	0.00%
2024/08/27	1	27.85	5.4	27.89	27.90	-4.4	30,682	-0.01%
2024/08/26	0	27.80	16	27.76	27.90	-16	30,998	-0.05%
2024/08/23	0	27.45	0	0.00	27.40	0	31,165	0.00%
2024/08/22	0	27.30	24	27.38	27.40	-24	31,283	-0.08%
2024/08/21	12	27.15	10	27.30	27.35	2	31,623	0.01%
2024/08/20	10	27.25	31	27.22	27.30	-21	31,956	-0.07%
2024/08/19	1	27.11	0	0.00	27.15	1	32,949	0.00%
2024/08/16	3	27.23	35.9	27.14	27.30	-32.9	33,710	-0.10%
2024/08/15	0	27.25	3	27.40	26.70	-3	34,426	-0.01%
2024/08/14	23	26.95	23	27.25	27.25	0	35,510	0.00%
2024/08/13	0	26.95	0	0.00	26.80	0	36,429	0.00%
2024/08/12	2	26.95	36	26.81	27.00	-34	36,545	-0.09%
2024/08/09	0	0.00	4	26.63	26.65	-4	36,425	-0.01%
2024/08/08	4.1	25.78	0	0.00	25.80	4.1	36,014	0.01%
2024/08/07	0.2	25.82	0	0.00	25.90	0.2	35,903	0.00%
2024/08/06	7.1	25.64	6	25.80	25.75	1.1	35,931	0.00%
2024/08/05	10.2	25.30	2.5	25.43	25.35	7.7	35,513	0.02%
2024/08/02	2.4	26.30	4	26.30	26.45	-1.6	34,697	0.00%
2024/08/01	0.5	26.65	0	0.00	26.65	0.5	34,521	0.00%
2024/07/31	2.4	26.49	1	26.65	26.55	1.4	34,624	0.00%
2024/07/30	32.4	26.21	3	26.40	26.25	29.4	34,344	0.09%
2024/07/29	28.2	26.85	2	26.70	26.70	26.2	33,901	0.08%
2024/07/26	457.5	27.22	423	27.01	27.00	34.5	33,348	0.10%	大買/大賣/
2024/07/23	4.3	29.83	0.6	29.90	29.80	3.7	32,615	0.01%
2024/07/22	8.3	29.58	0	0.00	29.70	8.3	31,924	0.03%
2024/07/19	2.2	30.11	9	30.16	30.25	-6.8	31,416	-0.02%
2024/07/18	2.6	30.30	5.6	30.31	30.45	-3	30,911	-0.01%
2024/07/17	2	30.05	12	29.93	30.05	-10	30,308	-0.03%
2024/07/16	5	29.88	27	29.84	30.00	-22	29,926	-0.07%
2024/07/15	7	29.81	7	30.00	30.00	0	29,944	0.00%
2024/07/12	4	29.85	2	29.85	29.90	2	29,800	0.01%
2024/07/11	42.5	29.81	5.4	29.68	29.85	37.1	29,938	0.12%
2024/07/10	6.4	29.56	5.4	29.46	29.60	1	30,359	0.00%
2024/07/09	1.3	29.25	1	29.35	29.25	0.3	30,202	0.00%
2024/07/08	0	29.20	0	0.00	29.25	0	30,075	0.00%
2024/07/05	11.1	29.10	5	29.20	29.25	6.1	29,962	0.02%
2024/07/04	10	29.25	4.4	29.16	29.25	5.6	30,026	0.02%
2024/07/03	1.1	28.94	11	29.00	29.05	-10	29,942	-0.03%
2024/07/02	0	0.00	1.6	28.73	28.75	-1.6	29,776	-0.01%
2024/07/01	0	0.00	2	28.80	28.75	-2	30,048	-0.01%
2024/06/28	0	28.80	15.2	28.69	28.55	-15.1	30,067	-0.05%
2024/06/27	3.3	28.46	0	0.00	28.60	3.3	29,873	0.01%
2024/06/26	18	28.83	0	0.00	28.80	18	29,720	0.06%
2024/06/25	1	29.10	7	29.08	29.10	-6	29,742	-0.02%
2024/06/24	1	28.95	51	28.84	29.00	-50	29,648	-0.17%
2024/06/21	0	0.00	10.2	28.90	28.90	-10.2	29,922	-0.03%
2024/06/20	0	0.00	0.2	28.85	29.00	-0.2	29,718	0.00%
2024/06/19	0	28.80	2.7	28.97	28.95	-2.7	29,989	-0.01%
2024/06/18	1.1	28.80	0	0.00	28.85	1.1	29,873	0.00%
2024/06/17	0	28.70	62	28.70	28.70	-62	29,953	-0.21%
2024/06/13	0	28.80	0	0.00	28.70	0	30,815	0.00%
2024/06/12	8.7	28.76	2	28.78	28.75	6.7	31,291	0.02%
2024/06/11	3.2	28.67	0	0.00	28.60	3.2	31,762	0.01%
2024/06/07	17.7	28.90	19.5	28.95	28.95	-1.8	31,721	-0.01%
2024/06/06	16	28.40	22.2	28.85	28.85	-6.1	31,698	-0.02%
2024/06/05	16	28.50	17.4	28.60	28.60	-1.4	31,635	0.00%
2024/06/04	16.1	28.20	18	28.36	28.35	-1.9	31,708	-0.01%
2024/06/03	21.1	28.51	18	28.60	28.60	3.1	31,681	0.01%
2024/05/31	0.3	28.25	3	28.88	28.60	-2.8	31,204	-0.01%
2024/05/30	17.1	27.80	17	27.71	27.70	0.1	29,475	0.00%
2024/05/29	7.1	27.98	1	27.90	27.90	6.1	29,317	0.02%
2024/05/28	0.1	28.49	0	0.00	28.40	0.1	29,067	0.00%
2024/05/27	5.1	28.25	5	28.65	28.65	0.1	29,542	0.00%
2024/05/24	33	28.30	5	28.30	28.30	28	29,801	0.09%
2024/05/23	7.1	28.20	10.5	28.52	28.65	-3.3	29,765	-0.01%
2024/05/22	58	28.75	23	28.51	28.50	35	28,969	0.12%
2024/05/21	3.2	28.95	7	28.91	28.85	-3.8	28,352	-0.01%
2024/05/20	19.5	29.30	11.3	29.00	29.40	8.3	27,499	0.03%
2024/05/17	3.9	28.71	15.8	28.85	29.00	-12	26,294	-0.05%
2024/05/16	5	28.30	10.5	28.27	28.30	-5.5	25,180	-0.02%
2024/05/15	3	28.23	0	0.00	28.00	3	24,945	0.01%
2024/05/14	7	27.95	0	0.00	27.90	7	25,005	0.03%
2024/05/13	4.7	28.26	1.7	28.30	28.30	3	25,333	0.01%
2024/05/10	5	27.95	19	28.32	28.50	-14	25,250	-0.06%
2024/05/09	14.3	28.05	7	27.97	27.90	7.3	25,063	0.03%
2024/05/08	12	28.23	10.1	28.25	28.25	1.9	24,971	0.01%
2024/05/07	5	28.15	22.1	28.11	28.20	-17.1	24,922	-0.07%
2024/05/06	1.6	27.91	1.6	28.01	28.10	0	24,685	0.00%
2024/05/03	11.1	27.55	5	27.60	27.60	6.1	24,200	0.02%
2024/05/02	34	27.53	17	27.49	27.45	17	24,077	0.07%
2024/04/30	0	27.55	8.8	27.65	27.40	-8.8	24,007	-0.04%
2024/04/29	26.5	27.50	13.8	27.64	27.65	12.6	23,856	0.05%
2024/04/26	7	26.97	7	27.11	27.10	0	23,407	0.00%
2024/04/25	34	26.94	57	27.15	27.15	-23	23,519	-0.10%
2024/04/24	14.1	27.25	21.6	27.12	27.05	-7.5	23,463	-0.03%
2024/04/23	0.1	27.20	0.5	27.25	27.20	-0.5	23,582	0.00%
2024/04/22	0	26.85	66	26.96	27.05	-66	23,508	-0.28%
2024/04/19	4.1	26.44	0	0.00	26.55	4.1	23,286	0.02%
2024/04/18	24.1	26.51	13.2	27.00	27.00	10.9	22,782	0.05%
2024/04/17	21	26.31	0	0.00	26.50	21	22,603	0.09%
2024/04/16	30.2	26.66	16	26.36	26.30	14.2	22,238	0.06%
2024/04/15	0	0.00	1	27.10	27.05	-1	21,578	0.00%
2024/04/12	1.1	27.06	0	0.00	27.10	1.1	21,487	0.01%
2024/04/10	10.2	27.20	0	0.00	27.15	10.2	21,272	0.05%
2024/04/09	2	27.12	13.1	27.20	27.30	-11	21,201	-0.05%
2024/04/08	0.1	27.01	0	0.00	27.15	0.1	21,091	0.00%
2024/04/03	10.7	26.96	0	0.00	26.90	10.7	20,964	0.05%
2024/04/02	18	27.25	6.5	27.28	27.30	11.5	20,732	0.06%
2024/04/01	10.1	27.26	9	27.35	27.35	1.1	20,725	0.01%
2024/03/29	15.1	27.17	9	27.25	27.25	6.1	20,636	0.03%
2024/03/28	49.1	27.16	2	27.25	27.15	47.1	20,438	0.23%
2024/03/27	8.4	27.29	0.2	27.30	27.20	8.2	20,255	0.04%
2024/03/26	23.2	27.11	13	27.33	27.35	10.2	20,157	0.05%
2024/03/25	11.3	27.12	6	27.05	27.05	5.3	19,831	0.03%
2024/03/22	10	26.88	22	27.08	27.10	-12	19,769	-0.06%
2024/03/21	9.6	26.70	17.7	26.57	26.75	-8.2	19,355	-0.04%
2024/03/20	3	26.43	6	26.56	26.50	-3	19,372	-0.02%
2024/03/19	0	0.00	21.2	26.44	26.55	-21.2	19,384	-0.11%
2024/03/18	3	26.51	4.8	26.58	26.50	-1.8	19,138	-0.01%
2024/03/15	0.5	26.01	8	26.10	26.20	-7.5	18,545	-0.04%
2024/03/14	9.6	25.85	16	26.00	26.05	-6.4	17,906	-0.04%
2024/03/13	1.3	25.56	30.2	25.70	25.70	-28.9	17,429	-0.17%
2024/03/12	10	25.50	70.2	25.57	25.65	-60.2	17,248	-0.35%
2024/03/11	2.9	25.38	23	25.35	25.50	-20.1	17,255	-0.12%
2024/03/08	71	25.33	18	25.28	25.30	53	17,111	0.31%
2024/03/07	12	25.38	2	25.45	25.40	10	16,848	0.06%
2024/03/06	1	25.30	12	25.34	25.40	-11	16,754	-0.07%
2024/03/05	1.4	25.39	4	25.35	25.30	-2.6	17,078	-0.02%
2024/03/04	1	25.40	1	25.35	25.35	0	17,106	0.00%
2024/03/01	6.1	25.28	0	0.00	25.35	6.1	17,143	0.04%
2024/02/29	1.1	25.25	13	25.27	25.25	-11.9	17,045	-0.07%
2024/02/27	28.1	25.02	5.3	24.98	25.10	22.8	16,349	0.14%
2024/02/26	21	24.34	4	24.40	24.35	17	15,680	0.11%
2024/02/23	6.1	24.48	2	24.40	24.40	4.1	15,393	0.03%
2024/02/22	10.2	24.58	0	0.00	24.50	10.2	15,548	0.07%
2024/02/21	13.1	24.74	19	24.69	24.65	-5.9	15,462	-0.04%
2024/02/20	11	24.80	12	24.75	24.75	-1	15,474	-0.01%
2024/02/19	0.9	24.75	6.2	24.74	24.80	-5.3	15,942	-0.03%
2024/02/16	4.3	24.62	5	24.60	24.65	-0.7	16,164	0.00%
2024/02/15	8.1	24.61	6.1	24.65	24.65	1.9	16,245	0.01%
2024/02/05	5.3	24.51	20	24.55	24.50	-14.7	16,018	-0.09%
2024/02/02	19.2	24.83	22	24.87	24.85	-2.8	15,635	-0.02%
2024/02/01	1.4	24.88	0	0.00	24.90	1.4	15,583	0.01%
2024/01/31	0.1	24.85	0	0.00	24.75	0.1	15,622	0.00%
2024/01/30	4.7	24.86	1	24.80	24.75	3.7	15,642	0.02%
2024/01/29	7.2	24.78	6	25.00	25.00	1.2	15,754	0.01%
2024/01/26	19.1	24.67	16	24.81	24.85	3.1	15,870	0.02%
2024/01/25	18	24.60	12	24.65	24.65	6	15,891	0.04%
2024/01/24	14.1	24.57	12	24.65	24.65	2.1	15,832	0.01%
2024/01/23	13.1	24.55	14.2	24.64	24.65	-1.1	15,780	-0.01%
2024/01/22	22.2	24.65	33.4	24.60	24.55	-11.2	15,738	-0.07%
2024/01/19	17	24.69	7.5	24.65	24.70	9.5	15,569	0.06%
2024/01/18	10.3	24.59	0	0.00	24.55	10.3	15,506	0.07%
2024/01/17	4.2	24.74	3	24.65	24.60	1.2	15,396	0.01%
2024/01/16	10.5	25.13	9.6	25.01	25.00	0.9	15,148	0.01%
2024/01/15	6	25.35	6	25.40	25.40	0	14,957	0.00%
2024/01/12	10	25.30	0.1	25.35	25.35	9.9	15,170	0.07%
2024/01/11	10	25.40	9	25.40	25.40	1	15,220	0.01%
2024/01/10	7.6	25.50	11	25.45	25.40	-3.4	15,145	-0.02%
2024/01/09	11.3	25.79	9	25.50	25.50	2.3	15,226	0.02%
2024/01/08	10.1	25.71	14	25.80	25.80	-3.9	15,229	-0.03%
2024/01/05	6.4	25.61	6	25.65	25.65	0.4	15,177	0.00%
2024/01/04	11.1	25.60	14	25.68	25.70	-3	15,318	-0.02%
2024/01/03	9.5	25.69	14	25.60	25.60	-4.5	15,632	-0.03%
2024/01/02	6	25.80	21.5	25.80	25.90	-15.5	15,580	-0.10%
2023/12/29	0.2	25.70	16	25.77	25.80	-15.8	15,639	-0.10%
2023/12/28	7.6	25.69	16	25.76	25.80	-8.4	15,982	-0.05%
2023/12/27	9.2	25.50	11	25.70	25.70	-1.8	15,958	-0.01%
2023/12/26	6.4	25.35	12	25.50	25.50	-5.6	15,869	-0.04%
2023/12/25	6	25.40	9	25.35	25.35	-3	15,844	-0.02%
2023/12/22	20.1	25.35	0	0.00	25.40	20.1	15,902	0.13%
2023/12/21	10.3	25.26	11	25.37	25.40	-0.7	15,928	0.00%
2023/12/20	0	25.40	3	25.45	25.40	-3	15,837	-0.02%
2023/12/19	6.2	25.50	6	25.50	25.50	0.2	15,759	0.00%
2023/12/18	9.3	25.70	9	25.65	25.65	0.3	15,928	0.00%
2023/12/15	12.5	25.75	11.2	25.72	25.70	1.3	16,006	0.01%
2023/12/14	0	25.45	19.4	25.72	25.75	-19.3	15,631	-0.12%
2023/12/13	1.9	25.41	0	0.00	25.45	1.9	15,320	0.01%
2023/12/12	16.2	25.56	20	25.52	25.50	-3.8	15,780	-0.02%
2023/12/11	14	25.54	12	25.60	25.60	2	15,935	0.01%
2023/12/08	25.1	25.60	0	0.00	25.60	25.1	15,933	0.16%
2023/12/07	6	25.50	6	25.50	25.50	0	15,995	0.00%
2023/12/06	0.1	25.60	1.3	25.54	25.55	-1.2	16,053	-0.01%
2023/12/05	9	25.20	12	25.40	25.45	-3	15,903	-0.02%
2023/12/04	0.3	25.20	0	0.00	25.25	0.3	15,964	0.00%
2023/12/01	2.2	25.35	0	0.00	25.25	2.2	16,050	0.01%
2023/11/30	6.6	25.64	7	25.60	25.60	-0.4	15,938	0.00%
2023/11/29	1	25.65	59	25.69	25.55	-58	15,390	-0.38%
2023/11/28	9.1	25.45	17	25.63	25.70	-7.9	15,247	-0.05%
2023/11/27	14.3	25.49	3.6	25.47	25.35	10.7	15,485	0.07%
2023/11/24	0	25.45	0	0.00	25.50	0	15,446	0.00%
2023/11/22	9.1	25.60	9	25.50	25.50	0.1	15,421	0.00%
2023/11/21	12.5	25.38	39.2	25.51	25.70	-26.6	15,392	-0.17%
2023/11/20	8.1	25.15	8.5	25.19	25.20	-0.4	15,160	0.00%
2023/11/17	0	0.00	18.4	25.21	25.15	-18.4	15,128	-0.12%
2023/11/16	6.9	24.91	87.1	24.89	25.15	-80.2	15,028	-0.53%
2023/11/15	0	24.60	0	0.00	24.60	0	14,492	0.00%
2023/11/14	11.1	24.54	69	24.46	24.50	-57.9	14,218	-0.41%
2023/11/13	1.2	24.55	1	24.50	24.50	0.2	14,179	0.00%
2023/11/08	0	0.00	2	24.50	24.55	-2	14,809	-0.01%
2023/11/07	6.1	24.40	6	24.50	24.50	0.1	14,679	0.00%
2023/11/06	9.1	24.55	9	24.55	24.55	0.1	14,703	0.00%
2023/11/03	1	24.40	2	24.35	24.35	-1	14,523	-0.01%
2023/11/02	6.1	24.05	7.3	24.14	24.15	-1.2	14,579	-0.01%
2023/11/01	2	23.85	0	0.00	23.85	2	14,552	0.01%
2023/10/31	10	23.84	11	23.85	23.85	-1	14,678	-0.01%
2023/10/30	5.1	23.85	0	0.00	23.85	5.1	14,894	0.03%
2023/10/27	3	23.90	3	23.95	24.00	0	14,857	0.00%
2023/10/26	8	23.85	0	0.00	23.80	8	15,070	0.05%
2023/10/25	5.1	23.98	0	0.00	23.95	5.1	15,050	0.03%
2023/10/24	6	24.00	15.5	23.95	23.95	-9.5	15,626	-0.06%
2023/10/23	11.1	23.97	6	24.05	24.05	5.1	16,228	0.03%
2023/10/20	6.1	24.04	0	0.00	24.00	6.1	16,482	0.04%
2023/10/19	0	24.38	30	24.25	24.20	-30	16,384	-0.18%
2023/10/18	2	24.45	0.7	24.57	24.50	1.3	16,613	0.01%
2023/10/17	9.1	24.65	9	24.70	24.70	0.1	16,772	0.00%
2023/10/16	6.2	24.65	6.2	24.70	24.70	0	16,846	0.00%
2023/10/12	5.5	24.56	42.1	24.70	24.75	-36.6	17,048	-0.21%
2023/10/11	0.2	24.46	26.1	24.45	24.60	-26	17,071	-0.15%
2023/10/06	0.8	24.10	0.1	24.20	24.20	0.8	16,857	0.00%
2023/10/05	5.1	23.97	0	0.00	24.00	5.1	16,946	0.03%
2023/10/04	29.3	23.86	20	23.85	23.80	9.3	16,918	0.06%
2023/10/03	7.1	24.10	0	0.00	24.10	7.1	16,657	0.04%
2023/10/02	5.1	24.20	0.2	24.30	24.15	4.9	16,730	0.03%
2023/09/28	2.3	24.26	67	24.23	24.25	-64.7	17,234	-0.38%
2023/09/27	3.3	24.20	2	24.15	24.15	1.3	17,375	0.01%
2023/09/26	2.1	24.13	0	0.00	24.15	2.1	17,441	0.01%
2023/09/25	8.1	24.14	7	24.30	24.30	1.1	17,418	0.01%
2023/09/22	0.1	24.20	0.8	24.17	24.10	-0.7	17,676	0.00%
2023/09/21	8.3	24.14	0	0.00	24.05	8.3	17,755	0.05%
2023/09/20	2.7	24.38	2.2	24.36	24.35	0.5	17,558	0.00%
2023/09/19	0.1	24.55	11.2	24.46	24.45	-11.1	17,476	-0.06%
2023/09/18	5.1	24.35	24.5	24.35	24.45	-19.3	17,648	-0.11%
2023/09/15	12.6	24.48	0	0.00	24.40	12.6	17,710	0.07%
2023/09/14	1.1	24.37	5	24.55	24.80	-3.9	17,220	-0.02%
2023/09/13	1.2	24.30	0	0.00	24.30	1.2	17,044	0.01%
2023/09/12	0.2	24.17	3	24.20	24.25	-2.8	17,281	-0.02%
2023/09/11	14.2	24.19	12	24.15	24.15	2.2	17,201	0.01%
2023/09/08	5.9	24.23	0	0.00	24.20	5.9	17,161	0.03%
2023/09/07	3.8	24.27	0	0.00	24.20	3.8	17,201	0.02%
2023/09/06	30.9	24.46	49.6	24.39	24.35	-18.7	17,154	-0.11%
2023/09/05	12.2	24.51	7	24.50	24.50	5.2	17,051	0.03%
2023/09/04	8.2	24.58	6.1	24.60	24.60	2.2	17,088	0.01%
2023/09/01	2.4	24.56	0.7	24.65	24.55	1.7	17,206	0.01%
2023/08/31	12.6	24.68	6	24.45	24.45	6.6	17,334	0.04%
2023/08/30	14.5	24.77	15	24.80	24.80	-0.5	17,105	0.00%
2023/08/29	15.1	24.51	15.2	24.59	24.60	-0.1	17,267	0.00%
2023/08/28	4.1	24.59	0	0.00	24.50	4.1	17,312	0.02%
2023/08/25	3.5	24.42	0	0.00	24.35	3.5	17,853	0.02%
2023/08/24	10.8	24.42	0	0.00	24.40	10.8	17,935	0.06%
2023/08/23	2.1	24.58	0	0.00	24.55	2.1	17,763	0.01%
2023/08/22	11.3	24.71	0	0.00	24.65	11.3	17,798	0.06%
2023/08/21	3.1	24.82	0	0.00	24.85	3.1	17,833	0.02%
2023/08/18	0.2	24.74	0	0.00	24.60	0.2	17,896	0.00%
2023/08/17	7.1	24.41	12	24.53	24.50	-4.9	17,943	-0.03%
2023/08/16	25.8	24.59	23	24.60	24.55	2.8	17,968	0.02%
2023/08/15	19.3	25.20	13.7	25.08	25.00	5.6	18,074	0.03%
2023/08/14	3.2	25.54	0	0.00	25.35	3.2	18,157	0.02%
2023/08/11	12	25.71	0	0.00	25.70	12	18,303	0.07%
2023/08/10	0.2	25.89	0	0.00	25.85	0.2	18,654	0.00%
2023/08/09	5.1	25.71	11	25.66	25.90	-5.9	18,587	-0.03%
2023/08/08	8.1	25.73	7.3	25.62	25.60	0.8	18,629	0.00%
2023/08/07	6	25.55	6	25.75	25.75	0	18,521	0.00%
2023/08/04	3.4	25.56	0	0.00	25.55	3.4	19,029	0.02%
2023/08/02	12.5	25.69	0	0.00	25.65	12.5	19,034	0.07%
2023/08/01	7	25.85	8	25.94	25.95	-1	18,926	-0.01%
2023/07/31	1.9	25.94	0	0.00	25.85	1.9	18,911	0.01%
2023/07/28	1.1	25.90	1	26.00	25.95	0.1	18,840	0.00%
2023/07/27	8.5	26.01	3	26.05	26.00	5.5	19,073	0.03%
2023/07/26	1	26.85	119	26.90	26.95	-118	18,746	-0.63%	大賣/鉅額交易
2023/07/25	0.1	26.46	1	26.35	26.55	-0.9	18,198	-0.01%
2023/07/24	0.2	26.30	20	26.20	26.25	-19.8	17,976	-0.11%
2023/07/21	8	26.50	7	26.47	26.45	1	17,922	0.01%
2023/07/20	0	26.48	1	26.40	26.60	-1	17,686	-0.01%
2023/07/19	0.5	26.39	2.9	26.35	26.45	-2.4	17,536	-0.01%
2023/07/18	4.9	26.33	9	26.45	26.45	-4.1	17,454	-0.02%
2023/07/17	0.1	26.36	3	26.40	26.45	-2.9	17,439	-0.02%
2023/07/14	1.1	26.05	1	26.20	26.30	0.1	17,330	0.00%
2023/07/13	0	26.00	4	26.06	26.00	-4	17,212	-0.02%
2023/07/12	3.1	25.65	13.2	25.73	25.95	-10.1	17,202	-0.06%
2023/07/11	4	25.77	0	0.00	25.80	4	17,178	0.02%
2023/07/10	3.1	25.39	46.1	25.45	25.45	-43.1	17,133	-0.25%
2023/07/07	14.9	25.48	1	25.50	25.55	13.9	17,090	0.08%
2023/07/06	0.1	26.00	0.5	26.00	25.80	-0.5	17,046	0.00%
2023/07/05	0.2	26.10	0	0.00	26.15	0.2	16,503	0.00%
2023/07/04	4	25.98	6	26.00	26.05	-2	16,516	-0.01%
2023/07/03	1	26.25	0	0.00	26.20	1	17,050	0.01%
2023/06/30	7	25.89	93	26.20	26.05	-86	17,383	-0.49%
2023/06/29	11.8	25.98	0	0.00	25.95	11.8	17,356	0.07%
2023/06/28	29	26.09	0	0.00	26.10	29	17,343	0.17%
2023/06/27	18.2	26.20	8	26.20	26.20	10.2	17,375	0.06%
2023/06/26	2.3	26.33	0	0.00	26.35	2.3	17,445	0.01%
2023/06/21	0.1	26.30	0	0.00	26.40	0.1	17,372	0.00%
2023/06/20	8.3	26.15	0	0.00	26.30	8.3	17,509	0.05%
2023/06/19	4.2	26.13	50	26.15	26.30	-45.8	17,602	-0.26%
2023/06/16	12.3	26.24	0	0.00	26.20	12.3	17,763	0.07%
2023/06/15	6.3	26.25	29.6	26.20	26.25	-23.3	17,695	-0.13%
2023/06/14	2.3	26.28	0.2	26.35	26.25	2.1	18,005	0.01%
2023/06/13	0.2	26.30	1	26.40	26.30	-0.8	18,799	0.00%
2023/06/12	0.4	26.22	0.4	26.50	26.20	-0.1	18,972	0.00%
2023/06/09	1.5	26.56	1	26.65	26.50	0.5	19,209	0.00%
2023/06/08	0.3	26.55	0	0.00	26.60	0.3	19,690	0.00%
2023/06/07	0.2	26.55	3	26.67	26.70	-2.8	20,013	-0.01%
2023/06/06	6.3	26.46	8	26.55	26.55	-1.7	20,186	-0.01%
2023/06/05	1.2	26.40	1.9	26.32	26.35	-0.7	20,288	0.00%
2023/06/02	1.4	26.04	2	26.00	26.00	-0.6	20,283	0.00%
2023/06/01	1.2	25.89	4.6	25.90	25.85	-3.4	20,341	-0.02%
2023/05/31	1	25.95	0	0.00	25.90	1	20,433	0.01%
2023/05/30	0.2	25.99	7.3	25.95	25.90	-7.1	20,093	-0.04%
2023/05/29	2.2	25.89	2	25.93	25.80	0.2	20,295	0.00%
2023/05/26	0.7	25.80	0	0.00	25.75	0.7	21,019	0.00%
2023/05/25	0.1	25.90	2	25.85	25.80	-1.9	21,338	-0.01%
2023/05/24	0.2	26.00	0	0.00	26.10	0.2	21,844	0.00%
2023/05/23	0.9	26.14	5	26.13	26.10	-4.1	24,309	-0.02%
2023/05/22	2.3	26.21	5	26.29	26.20	-2.7	24,670	-0.01%
2023/05/19	3.9	26.17	29	26.26	26.30	-25.1	24,822	-0.10%
2023/05/18	1.3	25.94	42.4	25.97	26.00	-41.1	24,535	-0.17%
2023/05/17	2	25.75	6	25.87	25.90	-4.1	24,518	-0.02%
2023/05/16	1	25.56	13	25.51	25.70	-12	24,504	-0.05%
2023/05/15	1	25.20	2	25.30	25.30	-1	24,649	0.00%
2023/05/12	3	25.18	0	0.00	25.25	3	24,732	0.01%
2023/05/11	0.3	25.39	4	25.46	25.45	-3.7	24,717	-0.01%
2023/05/10	2	25.47	49.3	25.45	25.50	-47.3	24,967	-0.19%
2023/05/09	1.1	24.91	7.1	24.99	25.05	-6.1	24,612	-0.02%
2023/05/08	0	25.00	6.5	24.98	24.95	-6.5	24,684	-0.03%
2023/05/05	2.3	24.95	5	24.95	24.95	-2.7	24,564	-0.01%
2023/05/04	0.6	24.84	0	0.00	24.90	0.6	24,734	0.00%
2023/05/03	5.2	24.81	8	24.71	24.80	-2.8	24,849	-0.01%
2023/05/02	19.4	24.60	3	24.65	24.90	16.4	25,028	0.07%
2023/04/28	2	24.83	0	0.00	24.95	2	25,602	0.01%
2023/04/27	5.4	24.71	0	0.00	24.80	5.4	25,915	0.02%
2023/04/26	8	24.84	0	25.00	24.95	8	26,074	0.03%
2023/04/25	0	25.00	1	24.95	24.95	-1	26,059	0.00%
2023/04/24	0.1	24.93	0	24.95	25.00	0.1	26,186	0.00%
2023/04/21	6.3	24.84	12	24.95	24.85	-5.7	26,318	-0.02%
2023/04/20	3.1	24.87	1	24.90	24.90	2.1	26,408	0.01%
2023/04/19	2.1	25.05	0.3	25.05	25.05	1.8	26,893	0.01%
2023/04/18	1	25.20	0	0.00	25.30	1	26,824	0.00%
2023/04/17	1	25.15	0	0.00	25.25	1	26,845	0.00%
2023/04/14	0.1	25.20	0	0.00	25.45	0.1	26,928	0.00%
2023/04/13	0	25.25	0	0.00	25.30	0	26,870	0.00%
2023/04/12	6.1	25.11	0	0.00	25.30	6.1	26,846	0.02%
2023/04/11	0.2	25.15	1	25.25	25.25	-0.9	26,870	0.00%
2023/04/10	2.1	24.95	5	24.95	25.00	-2.9	26,754	-0.01%
2023/04/07	22.1	25.04	5	24.95	25.00	17.1	26,718	0.06%
2023/04/06	6.7	25.39	3.9	25.55	25.45	2.8	26,524	0.01%
2023/03/31	0.9	25.21	1.6	25.28	25.30	-0.8	25,953	0.00%
2023/03/30	0	0.00	5.1	24.99	25.00	-5.1	25,577	-0.02%
2023/03/29	0	24.90	1.4	24.87	24.90	-1.3	25,366	-0.01%
2023/03/28	3.1	24.75	0	0.00	24.80	3.1	25,574	0.01%
2023/03/27	0.6	24.71	42.5	24.68	24.70	-41.9	25,631	-0.16%
2023/03/24	0.6	24.64	52	24.65	24.70	-51.4	25,780	-0.20%
2023/03/23	0.4	24.55	0.1	24.60	24.65	0.3	25,780	0.00%
2023/03/22	0	0.00	2	24.38	24.45	-2	25,746	-0.01%
2023/03/21	8.3	24.00	1	24.20	23.95	7.3	25,969	0.03%
2023/03/20	3.1	23.70	1	23.70	23.75	2.1	25,940	0.01%
2023/03/17	15.1	23.73	10	23.73	23.70	5.1	25,820	0.02%
2023/03/16	15.5	23.64	29	23.53	23.55	-13.5	25,737	-0.05%
2023/03/15	19.7	24.13	1	24.05	24.00	18.7	25,346	0.07%
2023/03/14	27.6	24.08	5	24.05	24.05	22.6	25,227	0.09%
2023/03/13	14.8	24.28	0	0.00	24.35	14.8	24,999	0.06%
2023/03/10	37.8	24.62	0	0.00	24.55	37.8	24,830	0.15%
2023/03/09	4.2	24.83	1	24.80	24.85	3.2	24,730	0.01%
2023/03/08	6.3	24.99	0	0.00	25.00	6.3	25,046	0.02%
2023/03/07	13.2	24.93	8	24.85	25.00	5.2	25,186	0.02%
2023/03/06	5.4	24.78	0	0.00	24.85	5.4	25,275	0.02%
2023/03/03	12.9	24.73	2	24.70	24.65	10.9	25,394	0.04%
2023/03/02	16.3	24.70	0	0.00	24.70	16.3	25,413	0.06%
2023/03/01	10.8	24.79	1	24.80	24.80	9.8	25,464	0.04%
2023/02/24	0.4	24.95	0.1	24.95	24.95	0.3	25,274	0.00%
2023/02/23	2.8	24.93	20.4	24.95	24.95	-17.6	24,712	-0.07%
2023/02/22	118.1	24.75	3	24.68	24.90	115	24,520	0.47%	大買/鉅額交易
2023/02/21	57.6	24.67	17	24.66	24.75	40.6	24,211	0.17%
2023/02/20	3.3	25.98	4.4	25.89	26.00	-1.1	22,032	0.00%
2023/02/17	5.5	25.35	4	25.43	25.40	1.5	22,020	0.01%
2023/02/16	1.8	25.14	0	0.00	25.10	1.8	22,302	0.01%
2023/02/15	1	25.16	2	25.13	25.05	-1	22,859	0.00%
2023/02/14	1.3	25.26	4.3	25.35	25.25	-3	22,744	-0.01%
2023/02/13	0.4	25.13	0	0.00	25.20	0.4	22,744	0.00%
2023/02/10	6	24.68	4	24.65	24.70	2	22,403	0.01%
2023/02/09	3	24.50	0	0.00	24.60	3	22,403	0.01%
2023/02/08	19.4	24.60	0.2	24.65	24.50	19.2	22,448	0.09%
2023/02/07	0.4	24.53	0	0.00	24.40	0.4	22,204	0.00%
2023/02/06	1	24.60	4	24.60	24.50	-3	22,109	-0.01%
2023/02/03	5.1	24.69	2.1	24.70	24.70	3	21,991	0.01%
2023/02/02	2.4	24.66	0	0.00	24.65	2.4	22,066	0.01%
2023/02/01	1	24.70	0	0.00	24.65	1	21,983	0.00%
2023/01/31	3.3	24.58	1.3	24.66	24.50	2.1	22,091	0.01%
2023/01/30	6	24.53	45	24.60	24.90	-39	21,892	-0.18%
2023/01/17	2.2	24.28	1	24.35	24.15	1.2	21,493	0.01%
2023/01/16	0.4	24.55	2.1	24.45	24.45	-1.7	21,542	-0.01%
2023/01/13	0	0.00	1.2	24.32	24.25	-1.2	21,747	-0.01%
2023/01/12	2	24.13	0	0.00	24.05	2	22,253	0.01%
2023/01/11	1.9	24.25	0	0.00	24.20	1.9	22,618	0.01%
2023/01/10	2.6	24.44	2	24.38	24.50	0.6	23,176	0.00%
2023/01/09	0	0.00	0.1	24.40	24.60	-0.1	23,482	0.00%
2023/01/06	1.3	23.93	0	0.00	23.95	1.3	23,520	0.01%
2023/01/05	1.2	24.02	6	24.00	24.00	-4.8	24,293	-0.02%
2023/01/04	19.5	23.85	0	0.00	23.80	19.5	24,469	0.08%
2023/01/03	2.5	23.93	0	0.00	24.00	2.5	24,994	0.01%
2022/12/30	0	24.20	0	0.00	24.05	0	25,089	0.00%
2022/12/29	14.3	23.92	1.1	24.10	24.10	13.2	25,674	0.05%
2022/12/28	1.3	24.07	0	0.00	24.05	1.3	25,844	0.00%
2022/12/27	2	24.30	0	0.00	24.30	2	26,088	0.01%
2022/12/26	0.4	24.25	0	0.00	24.15	0.4	26,483	0.00%
2022/12/23	2.2	24.09	0	0.00	24.10	2.2	26,908	0.01%
2022/12/22	7.2	24.23	0	0.00	24.35	7.2	27,330	0.03%
2022/12/21	3.3	24.07	0	0.00	24.10	3.3	27,681	0.01%
2022/12/20	16.4	23.96	0	0.00	24.00	16.4	27,990	0.06%
2022/12/19	8.2	24.08	2	24.15	24.30	6.2	28,030	0.02%
2022/12/16	11	24.38	0	0.00	24.25	11	28,079	0.04%
2022/12/15	0.2	24.60	0.3	24.57	24.60	-0.1	28,313	0.00%
2022/12/14	0.1	24.58	1.2	24.59	24.65	-1.1	28,358	0.00%
2022/12/13	10.5	24.26	0	0.00	24.20	10.5	28,309	0.04%
2022/12/12	0.2	24.55	0	0.00	24.55	0.2	27,953	0.00%
2022/12/09	0.2	24.65	0	0.00	24.65	0.2	28,309	0.00%
2022/12/08	1.3	24.32	5	24.45	24.65	-3.7	28,421	-0.01%
2022/12/07	1.5	24.26	3	24.37	24.40	-1.5	28,384	-0.01%
2022/12/06	8.4	24.18	0	0.00	24.20	8.4	28,176	0.03%
2022/12/05	0.5	24.43	6	24.45	24.25	-5.5	28,230	-0.02%
2022/12/02	27.6	24.27	0	0.00	24.15	27.6	28,164	0.10%
2022/12/01	10.4	24.65	3.1	24.74	24.60	7.3	28,065	0.03%
2022/11/30	11.2	24.43	0	0.00	24.80	11.2	27,907	0.04%
2022/11/29	41.3	24.49	1	24.35	24.50	40.3	27,597	0.15%
2022/11/28	6.7	23.92	1.3	23.86	24.10	5.4	27,285	0.02%
2022/11/25	4.3	23.92	2.2	23.99	24.15	2.1	27,359	0.01%
2022/11/24	1.4	24.16	0.2	24.20	24.25	1.2	27,342	0.00%
2022/11/23	2.1	23.92	2	24.03	24.00	0.1	27,320	0.00%
2022/11/22	6.2	23.64	0.3	23.80	23.75	5.9	27,186	0.02%
2022/11/21	9.4	23.49	1	23.60	23.75	8.4	27,053	0.03%
2022/11/18	10.5	23.56	3	23.70	23.70	7.5	26,863	0.03%
2022/11/17	8.1	23.69	1.2	23.69	23.75	6.9	26,730	0.03%
2022/11/16	12.2	23.96	0.4	24.10	24.00	11.8	26,587	0.04%
2022/11/15	6.1	23.93	2	24.00	24.20	4.1	26,305	0.02%
2022/11/14	16	23.97	1	24.00	24.05	15	25,900	0.06%
2022/11/11	1	23.75	5	23.74	24.00	-4	25,449	-0.02%
2022/11/10	8	23.21	0	0.00	23.20	8	24,852	0.03%
2022/11/09	2	23.40	2	23.40	23.45	0	24,785	0.00%
2022/11/08	11	23.43	2	23.40	23.50	9	24,490	0.04%
2022/11/07	1	23.25	0	0.00	23.50	1	24,427	0.00%
2022/11/04	8	22.91	0	0.00	23.05	8	24,457	0.03%
2022/11/03	8.3	23.06	0	0.00	23.05	8.3	24,429	0.03%
2022/11/02	10.3	23.32	0	0.00	23.25	10.3	24,583	0.04%
2022/11/01	0	0.00	0	23.50	23.40	0	24,560	0.00%
2022/10/31	5.1	23.36	0	0.00	23.20	5.1	24,549	0.02%
2022/10/28	2	23.23	0	0.00	23.15	2	24,458	0.01%
2022/10/27	0.3	23.35	16	23.10	23.10	-15.7	24,668	-0.06%
2022/10/26	1	23.30	4	23.31	23.20	-3	24,592	-0.01%
2022/10/25	11.7	22.67	0	0.00	22.80	11.7	24,368	0.05%
2022/10/24	5	22.81	0	0.00	22.85	5	24,346	0.02%
2022/10/21	1	23.10	1	23.15	22.95	0	24,367	0.00%
2022/10/20	4.1	22.34	6	22.17	22.55	-1.9	24,420	-0.01%
2022/10/19	22.1	22.75	20.1	22.71	22.50	1.9	24,148	0.01%
2022/10/18	12.6	23.04	16	22.91	23.00	-3.4	24,006	-0.01%
2022/10/17	1.5	23.12	16	23.12	23.10	-14.6	23,675	-0.06%
2022/10/14	10.2	23.66	4	23.65	23.55	6.2	23,619	0.03%
2022/10/13	13.6	23.68	12	23.81	23.75	1.6	23,349	0.01%
2022/10/12	2.1	24.50	0	0.00	24.60	2.1	22,797	0.01%
2022/10/11	21.9	24.50	0	0.00	24.40	21.9	22,867	0.10%
2022/10/07	26.1	25.34	0	0.00	25.30	26.1	22,305	0.12%
2022/10/06	5	25.24	0	0.00	25.45	5	22,453	0.02%
2022/10/05	9	25.27	12.5	25.26	25.25	-3.5	22,312	-0.02%
2022/10/04	7.4	25.34	2	25.40	25.30	5.4	22,603	0.02%
2022/10/03	5.1	25.43	13	25.37	25.35	-7.9	23,041	-0.03%
2022/09/30	4.6	25.87	0	0.00	25.75	4.6	22,887	0.02%
2022/09/29	11.7	25.98	0	0.00	26.10	11.7	22,759	0.05%
2022/09/28	2.5	26.05	17	26.05	26.10	-14.5	22,658	-0.06%
2022/09/27	2.2	26.30	0	0.00	26.15	2.2	22,376	0.01%
2022/09/26	8.1	26.45	15	26.37	26.35	-6.9	22,217	-0.03%
2022/09/23	7.1	26.72	1	26.85	26.75	6.1	22,276	0.03%
2022/09/22	14.2	26.85	0	0.00	26.80	14.2	22,245	0.06%
2022/09/20	1	27.30	0	0.00	27.40	1	21,898	0.00%
2022/09/16	2	27.38	2.8	27.45	27.40	-0.8	21,998	0.00%
2022/09/14	1.2	27.51	0	0.00	27.40	1.2	21,826	0.01%
2022/09/13	2.1	27.87	4.9	27.87	27.75	-2.7	21,825	-0.01%
2022/09/12	4	27.70	0.2	27.78	27.75	3.8	21,909	0.02%
2022/09/08	0.1	27.46	0.1	27.50	27.50	0	22,215	0.00%
2022/09/07	8.1	27.38	0.1	27.49	27.30	8	22,493	0.04%
2022/09/06	3	27.80	6	27.74	27.80	-3	22,502	-0.01%
2022/09/05	7.2	27.57	4	27.60	27.55	3.2	22,607	0.01%
2022/09/02	5.5	27.63	0	0.00	27.60	5.5	22,677	0.02%
2022/09/01	21.2	27.66	4	27.60	27.65	17.2	22,680	0.08%
2022/08/31	2.3	27.85	0.8	28.02	28.20	1.4	22,507	0.01%
2022/08/30	9.5	27.65	0	0.00	27.65	9.5	22,279	0.04%
2022/08/29	3.3	27.69	0	0.00	27.70	3.3	22,262	0.01%
2022/08/26	1	27.95	1	28.00	28.00	0	22,205	0.00%
2022/08/25	0	27.85	0	0.00	27.80	0	22,389	0.00%
2022/08/24	1.1	27.56	0	0.00	27.65	1.1	22,660	0.00%
2022/08/23	18.1	27.55	0	0.00	27.55	18.1	23,486	0.08%
2022/08/22	6.2	27.83	0.3	28.00	27.80	5.9	23,625	0.03%
2022/08/18	4.3	28.02	0	0.00	28.05	4.3	24,571	0.02%
2022/08/17	11.2	28.18	1	28.25	28.25	10.2	24,592	0.04%
2022/08/16	6	28.23	5	28.30	28.30	1	24,579	0.00%
2022/08/15	2.1	28.43	3	28.40	28.35	-0.9	24,915	0.00%
2022/08/12	8.2	28.38	1	28.45	28.45	7.2	25,136	0.03%
2022/08/11	0.1	28.56	3.2	28.53	28.50	-3.1	25,489	-0.01%
2022/08/10	1.2	28.13	0	0.00	28.15	1.2	25,919	0.00%
2022/08/09	17.1	27.84	1	27.85	28.10	16.1	26,201	0.06%
2022/08/08	9	27.49	0	0.00	27.60	9	26,293	0.03%
2022/08/05	0	27.55	0	0.00	27.55	0	26,864	0.00%
2022/08/04	0	0.00	2	27.25	27.30	-2	27,340	-0.01%
2022/08/03	3.3	27.00	0	27.50	27.20	3.3	27,583	0.01%
2022/08/02	2.1	27.32	0	0.00	27.35	2.1	28,013	0.01%
2022/08/01	3	27.30	0	0.00	27.20	3	28,162	0.01%
2022/07/29	8.3	27.36	2	27.65	27.50	6.3	28,435	0.02%
2022/07/28	3.1	27.45	2	27.65	27.65	1.1	28,289	0.00%
2022/07/27	4	29.19	4.1	29.27	29.35	0	28,025	0.00%
2022/07/26	1	29.30	0	0.00	29.20	1	27,904	0.00%
2022/07/25	0	0.00	6	29.23	29.15	-6	27,790	-0.02%
2022/07/21	2	28.15	1	28.50	28.45	1	27,922	0.00%
2022/07/20	2	28.08	0	0.00	27.85	2	27,933	0.01%
2022/07/19	0	27.85	0	0.00	27.85	0	27,927	0.00%
2022/07/18	0.4	27.84	0	0.00	28.00	0.4	28,027	0.00%
2022/07/15	11.1	27.11	0	0.00	27.20	11.1	27,870	0.04%
2022/07/14	1	27.40	3	27.40	27.40	-2	27,967	-0.01%
2022/07/13	5	27.15	2	27.15	27.10	3	27,947	0.01%
2022/07/12	7.4	26.64	2	26.50	26.50	5.4	28,125	0.02%
2022/07/11	14.4	27.13	2	27.15	27.05	12.4	27,990	0.04%
2022/07/08	4.1	28.32	0.1	28.45	28.30	4	28,352	0.01%
2022/07/07	0.2	28.33	3	28.65	28.60	-2.9	28,510	-0.01%
2022/07/06	6.3	28.82	0	0.00	28.60	6.3	28,719	0.02%
2022/07/05	2	29.10	0	0.00	29.05	2	29,133	0.01%
2022/07/04	5.1	29.02	0	0.00	28.95	5.1	29,590	0.02%
2022/07/01	1.1	29.14	10	29.14	29.10	-8.9	30,456	-0.03%
2022/06/30	4.1	29.03	0	0.00	29.00	4.1	30,507	0.01%
2022/06/29	0.1	29.55	0	0.00	29.40	0.1	30,565	0.00%
2022/06/28	0.1	29.65	1	29.70	29.70	-0.9	30,665	0.00%
2022/06/27	1	29.80	2	29.88	29.70	-1	30,904	0.00%
2022/06/24	4	29.75	2	29.65	29.65	2	31,025	0.01%
2022/06/23	2	29.30	1	29.30	29.40	1	31,097	0.00%
2022/06/22	9	28.96	0	0.00	28.95	9	30,976	0.03%
2022/06/21	6	29.53	6	29.48	29.50	0	30,840	0.00%
2022/06/20	6	29.12	1	29.35	29.00	5	30,838	0.02%
2022/06/17	5	29.08	0	0.00	29.10	5	30,830	0.02%
2022/06/16	3	29.63	0	0.00	29.50	3	30,482	0.01%
2022/06/15	4.1	29.15	0	0.00	29.15	4.1	30,603	0.01%
2022/06/14	0	0.00	1	29.00	29.45	-1	30,745	0.00%
2022/06/13	28.2	28.91	0	0.00	28.90	28.2	30,810	0.09%
2022/06/10	10	29.15	0	0.00	29.15	10	30,665	0.03%
2022/06/09	6.1	29.18	0	0.00	29.15	6.1	30,719	0.02%
2022/06/08	2	29.50	1.8	29.57	29.50	0.2	30,664	0.00%
2022/06/07	3.1	29.39	0	0.00	29.35	3.1	30,891	0.01%
2022/06/06	1	29.55	0	0.00	29.60	1	31,008	0.00%
2022/06/02	3	29.52	0	0.00	29.55	3	31,306	0.01%
2022/06/01	10.4	29.94	2	29.95	29.80	8.4	31,558	0.03%
2022/05/31	3	29.73	1.2	30.48	30.60	1.8	31,353	0.01%
2022/05/30	5.5	29.95	0.1	29.80	30.05	5.5	30,566	0.02%
2022/05/27	4	29.20	0	0.00	29.40	4	30,477	0.01%
2022/05/26	24.2	28.84	0	0.00	28.80	24.2	30,519	0.08%
2022/05/24	1	29.55	1	29.75	29.45	0	30,635	0.00%
2022/05/23	2	29.45	1	29.65	29.45	1	30,589	0.00%
2022/05/20	5	28.85	0	0.00	28.90	5	30,556	0.02%
2022/05/19	11.1	28.75	0.2	28.75	28.75	10.9	30,358	0.04%
2022/05/18	12	28.67	20	29.38	29.60	-8	29,968	-0.03%
2022/05/17	20.6	28.96	5	28.60	28.60	15.6	29,719	0.05%
2022/05/16	8.1	29.03	11.1	29.11	29.10	-3	29,628	-0.01%
2022/05/13	6	29.41	0	0.00	29.45	6	29,513	0.02%
2022/05/12	10.1	29.80	3	30.05	29.50	7.1	29,045	0.02%
2022/05/11	2	30.55	4.8	30.66	30.65	-2.8	28,676	-0.01%
2022/05/10	8	29.89	2	30.35	30.35	6	28,560	0.02%
2022/05/09	4.7	30.74	4	30.96	30.70	0.7	28,178	0.00%
2022/05/06	5.3	31.57	2.2	31.72	31.80	3.1	28,159	0.01%
2022/05/05	22.7	32.12	1	32.15	32.10	21.7	28,325	0.08%
2022/05/04	5.4	32.47	3	32.60	32.40	2.4	28,119	0.01%
2022/05/03	23.2	32.77	8	32.65	32.70	15.2	28,203	0.05%
2022/04/29	2	33.45	2	33.48	33.85	0	27,989	0.00%
2022/04/28	5	33.10	2	33.30	33.30	3	27,975	0.01%
2022/04/27	11.1	33.02	3	33.10	33.20	8.1	27,580	0.03%
2022/04/26	2	33.25	14	32.82	33.45	-12	27,301	-0.04%
2022/04/25	4.2	32.41	60.2	32.30	32.45	-56	26,959	-0.21%
2022/04/22	16.2	33.01	12	32.98	33.00	4.2	26,784	0.02%
2022/04/21	10.1	32.14	0	0.00	32.20	10.1	26,673	0.04%
2022/04/20	7	31.94	15.3	32.26	32.50	-8.3	26,892	-0.03%
2022/04/19	0.6	32.27	1	32.20	32.15	-0.4	26,908	0.00%
2022/04/18	11.5	32.19	24	32.28	32.20	-12.5	26,963	-0.05%
2022/04/15	10.1	33.40	8.9	33.33	33.30	1.3	26,415	0.00%
2022/04/14	49.8	33.78	11.6	34.31	33.35	38.2	26,342	0.14%
2022/04/13	2.6	35.11	4.4	35.12	35.25	-1.8	25,645	-0.01%
2022/04/12	4	35.10	0	0.00	35.15	4	25,441	0.02%
2022/04/11	35.1	35.12	16	35.13	35.35	19.1	25,024	0.08%
2022/04/08	0	0.00	4.1	34.45	34.85	-4.1	24,284	-0.02%
2022/04/07	14.2	34.44	12	34.33	33.75	2.2	23,842	0.01%
2022/04/06	3	33.63	5.7	33.55	34.05	-2.7	22,977	-0.01%
2022/04/01	7.2	32.94	1	33.05	33.00	6.2	22,610	0.03%
2022/03/31	4	33.10	7	33.03	33.05	-3	22,363	-0.01%
2022/03/30	1	32.90	6.1	32.65	32.85	-5.1	22,078	-0.02%
2022/03/29	0.5	32.45	4.2	32.39	32.30	-3.7	21,769	-0.02%
2022/03/28	3.3	31.88	44	31.92	32.10	-40.7	21,517	-0.19%
2022/03/25	3	31.70	0	0.00	31.80	3	21,349	0.01%
2022/03/24	1.1	31.70	2	31.70	31.80	-0.9	21,255	0.00%
2022/03/23	0	31.60	3.2	31.60	31.70	-3.2	21,237	-0.01%
2022/03/22	2	31.13	1	31.40	31.40	1	20,979	0.00%
2022/03/21	0	0.00	1	31.15	31.15	-1	20,700	0.00%
2022/03/18	2	31.00	0	0.00	31.05	2	20,610	0.01%
2022/03/17	9	30.86	10	31.25	30.90	-1	20,246	0.00%
2022/03/16	0	0.00	6.9	30.45	30.50	-6.9	19,838	-0.03%
2022/03/15	2	30.05	3.6	30.06	30.10	-1.6	19,599	-0.01%
2022/03/14	0	0.00	7	30.01	30.05	-7	19,488	-0.04%
2022/03/11	2	29.90	0.3	29.95	29.95	1.7	19,522	0.01%
2022/03/10	1	29.70	5.1	29.71	29.90	-4.1	19,461	-0.02%
2022/03/09	15	28.91	4	28.80	28.80	11	19,237	0.06%
2022/03/08	3	28.95	0	0.00	28.95	3	19,069	0.02%
2022/03/07	5.2	29.15	7	29.09	29.20	-1.8	18,755	-0.01%
2022/03/04	1	29.30	0	0.00	29.70	1	18,877	0.01%
2022/03/03	0	0.00	0	29.95	29.95	0	18,961	0.00%
2022/03/02	4	29.78	0.2	29.95	29.90	3.8	19,008	0.02%
2022/03/01	4	29.58	29	29.69	29.80	-25	18,859	-0.13%
2022/02/25	8.2	29.27	0	0.00	29.45	8.2	19,000	0.04%
2022/02/24	8	29.63	4.4	29.52	29.60	3.7	18,467	0.02%
2022/02/23	9	29.98	1	30.00	30.00	8	18,052	0.04%
2022/02/22	10	29.90	0	0.00	30.00	10	18,132	0.06%
2022/02/21	5	30.15	0	0.00	30.20	5	17,846	0.03%
2022/02/18	5	30.42	0	0.00	30.35	5	17,825	0.03%
2022/02/17	7.1	30.47	2	30.63	30.50	5.1	17,913	0.03%
2022/02/16	6	30.59	28	30.57	30.65	-22	17,857	-0.12%
2022/02/15	4	30.35	5.2	30.30	30.25	-1.2	17,736	-0.01%
2022/02/14	3	30.25	1	30.30	30.35	2	18,057	0.01%
2022/02/11	1.6	30.16	11	30.16	30.40	-9.4	18,304	-0.05%
2022/02/10	0	30.20	1.1	30.24	30.30	-1.1	18,248	-0.01%
2022/02/09	0.5	30.25	3.3	30.20	30.35	-2.8	18,159	-0.02%
2022/02/08	19	30.23	7.2	30.22	30.10	11.8	17,802	0.07%
2022/02/07	5	29.70	6	29.74	29.95	-1	17,460	-0.01%
2022/01/26	10	29.00	17.1	28.91	29.00	-7.1	16,923	-0.04%
2022/01/25	25.1	28.50	2	28.60	28.85	23.1	16,852	0.14%
2022/01/24	2	28.45	39	28.58	28.85	-37	16,611	-0.22%
2022/01/21	18.2	28.67	0	0.00	28.85	18.2	16,652	0.11%
2022/01/20	2	28.93	0	0.00	28.95	2	16,580	0.01%
2022/01/19	27	29.02	0	0.00	29.00	27	16,539	0.16%
2022/01/18	4.1	29.24	0.2	29.15	29.20	3.9	16,580	0.02%
2022/01/17	24.1	29.17	5	29.16	29.20	19.1	16,515	0.12%
2022/01/14	30.2	29.61	3.2	29.44	29.50	27	16,375	0.16%
2022/01/13	0	0.00	12.1	29.69	29.90	-12.1	16,353	-0.07%
2022/01/12	1.1	29.34	7	29.34	29.40	-5.9	16,038	-0.04%
2022/01/11	6	28.92	5	29.06	29.30	1	15,830	0.01%
2022/01/10	3.3	28.84	7.4	28.90	28.95	-4.1	15,589	-0.03%
2022/01/07	43	28.90	14.4	28.93	28.95	28.6	15,599	0.18%
2022/01/06	0.1	28.45	37	28.44	28.55	-36.9	15,267	-0.24%
2022/01/05	7.3	28.10	6	28.19	28.20	1.3	14,964	0.01%
2022/01/04	12	28.08	0	0.00	28.10	12	15,078	0.08%
2022/01/03	0.4	28.09	1.4	28.12	28.00	-1	15,109	-0.01%
2021/12/30	0	0.00	2.1	28.05	28.05	-2.1	15,184	-0.01%
2021/12/29	1	28.05	1	27.95	28.05	0	15,235	0.00%
2021/12/28	0	0.00	1	28.00	28.00	-1	15,216	-0.01%
2021/12/24	0	0.00	1.5	27.95	27.95	-1.5	15,526	-0.01%
2021/12/22	1	27.85	0.6	27.90	27.90	0.4	15,935	0.00%
2021/12/20	3	27.83	0	0.00	27.80	3	16,105	0.02%
2021/12/17	0.7	27.90	3.1	27.95	28.00	-2.5	16,162	-0.02%
2021/12/14	7	27.74	8	27.66	27.75	-1	17,018	-0.01%
2021/12/13	0.1	27.93	0.6	27.95	27.85	-0.6	17,039	0.00%
2021/12/09	12	27.95	1	27.95	28.00	11	17,054	0.06%
2021/12/08	1	27.95	5	28.00	28.00	-4	17,096	-0.02%
2021/12/07	0	0.00	4	27.95	28.00	-4	17,150	-0.02%
2021/12/06	2.9	27.80	3	27.90	27.90	-0.1	17,161	0.00%
2021/12/03	3	27.80	6	27.82	27.85	-3	17,375	-0.02%
2021/12/02	3	27.45	0	0.00	27.70	3	17,391	0.02%
2021/12/01	1	27.15	10	27.30	27.55	-9	17,536	-0.05%
2021/11/30	1	27.25	0	0.00	26.95	1	17,713	0.01%
2021/11/29	5.6	27.27	18.3	27.21	27.20	-12.7	17,555	-0.07%
2021/11/26	11.7	27.63	2	27.55	27.60	9.7	18,159	0.05%
2021/11/25	5	27.80	0.2	27.80	27.90	4.8	19,582	0.02%
2021/11/24	1.8	27.96	9	27.99	28.00	-7.2	20,638	-0.04%
2021/11/23	5	27.34	3	27.35	27.40	2	21,097	0.01%
2021/11/22	5	27.35	1	27.30	27.50	4	21,440	0.02%
2021/11/19	8.9	27.84	107	27.66	27.65	-98.1	21,606	-0.45%	大賣/
2021/11/18	5	27.90	1	27.95	27.95	4	22,181	0.02%
2021/11/17	2.1	27.90	0	0.00	27.95	2.1	22,368	0.01%
2021/11/16	4	27.95	4.2	27.89	27.90	-0.2	22,525	0.00%
2021/11/15	6	27.65	8.1	27.92	27.95	-2.1	22,819	-0.01%
2021/11/11	0	27.60	22.7	27.67	27.75	-22.7	23,019	-0.10%
2021/11/10	5	27.15	16	27.32	27.35	-11	22,766	-0.05%
2021/11/09	15	26.85	5	27.00	27.00	10	22,490	0.04%
2021/11/08	15	26.85	0	0.00	26.90	15	22,524	0.07%
2021/11/05	13	26.70	5	26.80	26.80	8	22,508	0.04%
2021/11/04	12	26.70	0	0.00	26.70	12	22,650	0.05%
2021/11/02	0	26.65	8	26.70	26.70	-8	22,957	-0.03%
2021/11/01	0	0.00	1	26.70	26.65	-1	23,062	0.00%
2021/10/29	1	26.35	0	0.00	26.55	1	23,108	0.00%
2021/10/28	0	0.00	1	26.65	26.60	-1	22,959	0.00%
2021/10/27	0.1	26.65	2	26.70	26.75	-1.9	23,112	-0.01%
2021/10/26	0	0.00	1.1	26.59	26.65	-1.1	23,197	0.00%
2021/10/25	2.1	26.42	0.2	26.40	26.35	1.9	23,185	0.01%
2021/10/22	2.1	26.40	1.5	26.48	26.45	0.6	23,368	0.00%
2021/10/21	0	0.00	6	26.48	26.50	-6	23,477	-0.03%
2021/10/20	0	0.00	12.1	26.26	26.30	-12.1	23,426	-0.05%
2021/10/19	0.1	26.25	1	26.25	26.25	-0.9	23,572	0.00%
2021/10/18	0	0.00	6	26.20	26.20	-6	23,748	-0.03%
2021/10/14	0	0.00	1	26.20	26.10	-1	23,979	0.00%
2021/10/12	3	25.92	0	0.00	26.15	3	24,346	0.01%
2021/10/08	5	26.00	2	26.05	26.00	3	24,156	0.01%
2021/10/07	0.9	26.23	15.6	26.20	26.25	-14.8	24,320	-0.06%
2021/10/06	7.1	25.97	8	26.05	26.05	-0.9	24,491	0.00%
2021/10/05	0	0.00	2.5	25.92	25.90	-2.5	24,529	-0.01%
2021/10/04	1.1	26.02	3	26.03	26.00	-1.9	24,580	-0.01%
2021/10/01	2	26.03	0	0.00	26.10	2	24,614	0.01%
2021/09/30	1.2	26.32	0	0.00	26.30	1.2	24,461	0.00%
2021/09/29	5	26.23	2	26.23	26.35	3	24,349	0.01%
2021/09/28	2	26.30	0	0.00	26.40	2	24,262	0.01%
2021/09/27	0	0.00	3	26.40	26.40	-3	24,322	-0.01%
2021/09/23	0	0.00	5	26.15	26.25	-5	24,375	-0.02%
2021/09/22	31	25.87	12	25.89	25.90	19	24,477	0.08%
2021/09/17	10	26.28	0	0.00	26.25	10	24,030	0.04%
2021/09/16	52.6	26.33	4	26.34	26.35	48.6	23,797	0.20%
2021/09/15	16	26.35	0	0.00	26.30	16	23,745	0.07%
2021/09/14	3	26.35	0.1	26.40	26.35	2.9	23,843	0.01%
2021/09/13	0.6	26.35	7	26.26	26.30	-6.4	23,811	-0.03%
2021/09/10	1.2	26.19	1	26.25	26.30	0.2	23,932	0.00%
2021/09/09	3	26.25	0	0.00	26.25	3	24,207	0.01%
2021/09/08	1	26.20	0	0.00	26.25	1	24,179	0.00%
2021/09/07	1.1	26.11	0	0.00	26.25	1.1	24,088	0.00%
2021/09/06	2	26.20	0	0.00	26.25	2	23,993	0.01%
2021/09/03	4	26.20	0	0.00	26.30	4	23,818	0.02%
2021/09/02	7	26.11	5	26.11	26.25	2	23,598	0.01%
2021/09/01	19.1	26.12	0	0.00	26.05	19.1	23,230	0.08%
2021/08/31	16.3	26.04	6	26.43	26.60	10.3	22,507	0.05%
2021/08/30	21.2	27.85	6.2	27.87	27.85	15	20,942	0.07%
2021/08/27	1	27.45	27.2	27.55	27.70	-26.2	19,846	-0.13%
2021/08/26	1	27.30	3	27.33	27.40	-2	19,041	-0.01%
2021/08/25	4	27.30	0	0.00	27.35	4	18,798	0.02%
2021/08/24	0	0.00	12.2	27.11	27.30	-12.2	18,566	-0.07%
2021/08/23	1.2	26.87	1	26.90	26.90	0.2	17,996	0.00%
2021/08/20	0	0.00	1	26.90	26.85	-1	17,928	-0.01%
2021/08/19	2	26.88	4	26.88	26.95	-2	18,302	-0.01%
2021/08/18	0	0.00	4	26.95	27.00	-4	17,916	-0.02%
2021/08/17	0	0.00	3	26.80	26.95	-3	17,749	-0.02%
2021/08/16	2.1	26.65	0	26.80	26.70	2.1	17,505	0.01%
2021/08/13	0	0.00	5	26.90	26.95	-5	17,345	-0.03%
2021/08/11	0	0.00	7	26.95	27.00	-7	17,244	-0.04%
2021/08/10	0.6	27.00	14	26.90	27.00	-13.4	17,443	-0.08%
2021/08/09	1	26.70	0	0.00	26.90	1	18,082	0.01%
2021/08/06	20	26.90	29	26.90	26.85	-9	18,103	-0.05%
2021/08/05	0	0.00	17.4	26.90	26.90	-17.4	18,629	-0.09%
2021/08/02	0	0.00	12	26.81	26.90	-12	20,712	-0.06%
2021/07/30	0	0.00	10	26.58	26.50	-10	20,574	-0.05%
2021/07/29	0	0.00	9	26.53	26.60	-9	20,545	-0.04%
2021/07/28	5.3	26.46	22.5	26.47	26.50	-17.2	20,655	-0.08%
2021/07/27	1	26.50	2	26.50	26.50	-1	21,197	0.00%
2021/07/26	1	26.50	2	26.58	26.50	-1	21,430	0.00%
2021/07/23	0.8	26.53	9.4	26.55	26.60	-8.6	21,524	-0.04%
2021/07/22	2	26.38	11.5	26.42	26.45	-9.5	21,421	-0.04%
2021/07/21	1	26.40	2	26.33	26.35	-1	21,320	0.00%
2021/07/20	0	0.00	33	26.41	26.40	-33	21,381	-0.15%
2021/07/19	10	26.30	2	26.35	26.40	8	21,433	0.04%
2021/07/16	3	26.40	4.1	26.38	26.50	-1.1	21,724	0.00%
2021/07/15	4	26.35	9	26.37	26.35	-5	21,674	-0.02%
2021/07/14	0	26.25	1	26.25	26.30	-1	21,797	0.00%
2021/07/13	1.1	26.20	4	26.25	26.25	-2.9	21,942	-0.01%
2021/07/12	5.1	26.25	2	26.25	26.25	3.1	22,083	0.01%
2021/07/09	10	26.15	0	0.00	26.20	10	22,478	0.04%
2021/07/08	1	26.10	0	0.00	26.20	1	22,743	0.00%
2021/07/07	10	26.10	2.1	26.10	26.15	7.9	22,891	0.03%
2021/07/06	0	26.10	0.6	26.15	26.15	-0.5	23,074	0.00%
2021/07/05	8	26.02	0	0.00	26.05	8	23,161	0.03%
2021/07/02	0	26.00	3	25.98	26.00	-3	23,201	-0.01%
2021/07/01	5.1	26.00	0	0.00	26.00	5.1	23,204	0.02%
2021/06/28	5	26.20	2	26.25	26.25	3	23,308	0.01%
2021/06/25	0	0.00	5	26.13	26.15	-5	23,499	-0.02%
2021/06/24	0	0.00	11	25.90	25.95	-11	23,579	-0.05%
2021/06/23	0.5	25.79	1	25.75	25.90	-0.5	23,683	0.00%
2021/06/22	10.1	25.49	1	25.45	25.40	9.1	23,735	0.04%
2021/06/21	3	25.40	0	0.00	25.45	3	23,739	0.01%
2021/06/18	6.1	25.58	3	25.55	25.50	3.1	23,754	0.01%
2021/06/17	0.1	25.67	2	25.50	25.65	-1.9	23,584	-0.01%
2021/06/16	1.2	25.65	0	0.00	25.60	1.2	23,962	0.00%
2021/06/15	1.1	25.71	0	0.00	25.75	1.1	23,927	0.00%
2021/06/11	2	25.80	0	0.00	25.80	2	24,103	0.01%
2021/06/10	0.1	25.80	0	0.00	25.85	0.1	24,358	0.00%
2021/06/09	1.1	25.75	0	0.00	25.70	1.1	24,614	0.00%
2021/06/08	1	25.76	0	0.00	25.95	1	24,734	0.00%
2021/06/07	0.4	25.90	11	25.75	25.90	-10.7	25,064	-0.04%
2021/06/04	0.2	25.95	5	25.90	25.95	-4.8	25,575	-0.02%
2021/06/03	0	26.05	0	0.00	25.95	0	26,131	0.00%
2021/06/02	0.1	25.95	0	0.00	26.00	0.1	26,310	0.00%
2021/06/01	1	25.55	3	25.73	25.90	-2	26,357	-0.01%
2021/05/31	7	25.58	0	0.00	25.55	7	26,612	0.03%
2021/05/28	4	25.35	23	25.40	25.40	-19	26,718	-0.07%
2021/05/27	1.1	25.36	0	0.00	25.30	1.1	26,841	0.00%
2021/05/26	5.1	25.46	0.6	25.55	25.55	4.5	27,010	0.02%
2021/05/25	5	25.41	3	25.42	25.40	2	27,379	0.01%
2021/05/24	12	25.30	5.8	25.31	25.25	6.2	27,482	0.02%
2021/05/21	1	25.35	26.5	25.38	25.45	-25.5	27,796	-0.09%
2021/05/20	10.1	25.24	0	0.00	25.25	10.1	27,902	0.04%
2021/05/19	2.7	25.48	0	0.00	25.40	2.7	27,954	0.01%
2021/05/18	0.1	25.55	8.1	25.45	25.60	-8	28,091	-0.03%
2021/05/17	16.5	24.85	3	24.80	24.95	13.5	28,481	0.05%
2021/05/14	1.1	25.45	3	25.48	25.55	-1.9	27,862	-0.01%
2021/05/13	9.3	25.28	1,654.4	25.30	25.35	-1,645.1	27,860	-5.90%	大賣/鉅額交易
2021/05/12	42.2	25.33	86	25.17	25.40	-43.8	27,438	-0.16%
2021/05/11	19	26.59	5	26.40	26.25	14	26,033	0.05%
2021/05/10	44	26.79	4	26.71	26.80	40	25,839	0.15%
2021/05/07	2	26.50	7	26.64	26.65	-5	26,540	-0.02%
2021/05/06	10	26.49	0	0.00	26.60	10	26,979	0.04%
2021/05/05	7	26.26	51	26.25	26.30	-44	27,096	-0.16%
2021/05/04	6.1	26.14	125	26.02	26.25	-119	27,266	-0.44%	大賣/鉅額交易
2021/05/03	9	26.66	2	26.65	26.60	7	26,904	0.03%
2021/04/29	0.7	26.85	1	26.85	26.95	-0.3	27,035	0.00%
2021/04/28	1	26.95	4	26.86	26.95	-3	27,148	-0.01%
2021/04/27	0	0.00	5	26.95	27.00	-5	27,701	-0.02%
2021/04/26	1	26.95	3.4	27.00	27.00	-2.4	27,763	-0.01%
2021/04/23	2	26.63	0	0.00	26.80	2	27,879	0.01%
2021/04/22	5	26.85	3	26.85	26.85	2	27,868	0.01%
2021/04/21	1	27.05	4	27.04	27.00	-3	27,647	-0.01%
2021/04/20	10	27.11	5	27.15	27.20	5	27,540	0.02%
2021/04/19	7	27.01	3	27.15	27.25	4	27,496	0.01%
2021/04/16	1	26.85	25	26.88	26.95	-24	27,294	-0.09%
2021/04/15	1	26.80	3	26.85	26.90	-2	27,286	-0.01%
2021/04/14	4.1	26.30	19	26.31	26.35	-14.9	26,924	-0.06%
2021/04/13	3	26.27	8	26.27	26.25	-5	26,728	-0.02%
2021/04/12	5.1	26.14	66	26.20	26.20	-60.9	26,557	-0.23%
2021/04/09	2	26.15	0	0.00	26.15	2	26,466	0.01%
2021/04/08	1	26.10	1	26.15	26.20	0	26,487	0.00%
2021/04/01	6	26.09	1	26.05	26.10	5	26,703	0.02%
2021/03/31	7	26.10	0	0.00	26.10	7	26,666	0.03%
2021/03/30	9	26.09	12	26.17	26.20	-3	26,416	-0.01%
2021/03/29	6	26.18	8.2	26.26	26.20	-2.2	26,210	-0.01%
2021/03/26	16	26.09	6	26.06	26.20	10	26,057	0.04%
2021/03/25	1	26.05	5	26.05	26.05	-4	25,970	-0.02%
2021/03/24	5.1	25.95	6	25.99	26.00	-0.9	25,933	0.00%
2021/03/23	4	25.93	9.2	25.98	25.90	-5.2	26,008	-0.02%
2021/03/22	2	25.98	13	26.00	25.95	-11	25,951	-0.04%
2021/03/19	14	25.94	0	0.00	26.05	14	26,046	0.05%
2021/03/18	3	26.12	1	26.10	26.10	2	25,737	0.01%
2021/03/17	1	26.10	101	26.15	26.00	-100	25,731	-0.39%	大賣/
2021/03/16	2	26.15	1	26.15	26.20	1	25,656	0.00%
2021/03/15	61	25.95	34	26.07	26.10	27	25,622	0.11%
2021/03/12	5	25.90	138.1	25.80	25.95	-133.1	25,843	-0.51%	大賣/鉅額交易
2021/03/11	58.1	26.05	7	25.96	25.90	51.1	25,925	0.20%
2021/03/10	2	25.90	5	25.97	26.00	-3	25,775	-0.01%
2021/03/09	101	25.40	9	25.57	25.70	92	25,339	0.36%	大買/
2021/03/08	5	25.31	3.8	25.22	25.15	1.2	25,064	0.00%
2021/03/05	2	25.03	7.5	25.10	25.05	-5.5	25,058	-0.02%
2021/03/04	7	25.08	28	25.05	25.10	-21	25,593	-0.08%
2021/03/03	0	0.00	9	25.26	25.25	-9	25,461	-0.04%
2021/03/02	4	25.35	5	25.45	25.15	-1	25,283	0.00%
2021/02/26	11	25.32	0	0.00	25.25	11	25,295	0.04%
2021/02/25	3	25.50	12	25.55	25.75	-9	24,685	-0.04%
2021/02/24	7	25.42	9	25.43	25.35	-2	24,484	-0.01%
2021/02/23	124	25.01	7.1	24.98	25.25	116.9	24,729	0.47%	大買/鉅額交易
2021/02/22	23	24.85	2.2	24.95	24.85	20.8	24,809	0.08%
2021/02/19	2	24.80	4	24.88	24.90	-2	25,091	-0.01%
2021/02/18	9.3	24.87	2	24.98	24.90	7.3	25,108	0.03%
2021/02/17	20	24.70	6.1	24.67	24.70	13.9	25,169	0.06%
2021/02/04	3	24.03	0	0.00	24.00	3	24,738	0.01%
2021/02/03	2	24.00	0	0.00	23.95	2	25,528	0.01%
2021/02/02	4	24.09	4.1	24.13	24.10	-0.1	25,657	0.00%
2021/02/01	10	23.78	40	23.78	23.90	-30	25,792	-0.12%
2021/01/29	56.2	23.87	2	23.75	23.60	54.2	25,749	0.21%
2021/01/28	16	24.03	0	0.00	24.00	16	24,919	0.06%
2021/01/27	3.1	24.21	0	0.00	24.20	3.1	24,495	0.01%
2021/01/26	4	24.13	0	0.00	24.10	4	24,330	0.02%
2021/01/25	7	24.18	21	24.25	24.25	-14	24,011	-0.06%
2021/01/22	17	24.32	6	24.30	24.30	11	24,061	0.05%
2021/01/21	40.7	24.55	0	0.00	24.50	40.7	23,998	0.17%
2021/01/20	20	24.67	39.4	24.79	24.55	-19.4	23,734	-0.08%
2021/01/19	11	24.86	0	0.00	24.90	11	23,204	0.05%
2021/01/18	15	24.90	0	0.00	24.90	15	23,246	0.06%
2021/01/15	5.2	25.07	0	0.00	25.00	5.2	23,093	0.02%
2021/01/14	2	25.15	10	25.25	25.20	-8	23,056	-0.03%
2021/01/13	1	25.35	0	0.00	25.30	1	23,141	0.00%
2021/01/12	12	25.24	0	0.00	25.30	12	23,295	0.05%
2021/01/11	0	0.00	7.4	25.43	25.50	-7.4	23,462	-0.03%
2021/01/08	10.5	25.21	33	25.39	25.50	-22.5	23,573	-0.10%
2021/01/07	17.3	25.21	0	0.00	25.20	17.3	23,465	0.07%
2021/01/06	2	25.10	2	25.25	25.20	0	23,392	0.00%
2021/01/05	3.3	25.22	1.5	25.30	25.30	1.7	23,250	0.01%
2021/01/04	3	25.38	0	0.00	25.35	3	23,389	0.01%
2020/12/31	2	25.40	3.1	25.52	25.55	-1.1	23,478	0.00%
2020/12/30	20	25.25	25	25.56	25.70	-5	23,358	-0.02%
2020/12/29	1	24.95	3	24.97	25.00	-2	23,076	-0.01%
2020/12/28	9.4	24.95	2.1	24.93	24.95	7.3	23,218	0.03%
2020/12/25	1.5	25.00	0	0.00	25.00	1.5	23,198	0.01%
2020/12/24	9	25.03	0	0.00	24.95	9	23,221	0.04%
2020/12/23	18	25.00	0	0.00	24.95	18	23,360	0.08%
2020/12/22	23	25.20	20	25.00	25.00	3	23,614	0.01%
2020/12/21	2	25.20	7	25.15	25.30	-5	24,413	-0.02%
2020/12/18	2	25.23	0	0.00	25.15	2	24,630	0.01%
2020/12/16	0	0.00	2	25.20	25.25	-2	25,276	-0.01%
2020/12/15	20.3	24.89	20	24.90	24.85	0.3	25,416	0.00%
2020/12/14	22.2	25.03	0	0.00	25.00	22.2	25,176	0.09%
2020/12/11	12	25.10	0	0.00	25.10	12	25,001	0.05%
2020/12/10	13	25.07	1	25.10	25.00	12	24,867	0.05%
2020/12/09	4	25.01	4	25.00	25.10	0	24,773	0.00%
2020/12/08	4	24.94	9.2	24.95	25.05	-5.2	24,550	-0.02%
2020/12/07	12	25.22	0	0.00	25.15	12	24,111	0.05%
2020/12/04	10.1	25.32	0.2	25.40	25.40	9.9	24,198	0.04%
2020/12/03	1	25.25	7	25.25	25.25	-6	24,136	-0.02%
2020/12/02	18.3	25.14	0	0.00	25.30	18.3	24,269	0.08%
2020/12/01	22	25.22	0	0.00	25.30	22	24,275	0.09%
2020/11/30	13	25.37	3	25.40	25.15	10	24,224	0.04%
2020/11/27	15	25.40	1	25.45	25.45	14	24,017	0.06%
2020/11/25	4.8	25.52	6	25.45	25.40	-1.2	24,236	0.00%
2020/11/24	3.8	25.72	0	0.00	25.75	3.8	24,014	0.02%
2020/11/23	4	25.50	1	25.45	25.60	3	23,973	0.01%
2020/11/20	15	25.37	0	0.00	25.35	15	23,919	0.06%
2020/11/19	11.2	25.51	6	25.57	25.65	5.2	23,463	0.02%
2020/11/18	3	25.80	0	0.00	25.85	3	23,071	0.01%
2020/11/17	6	25.98	7.1	25.97	26.10	-1.1	22,736	0.00%
2020/11/16	6	26.00	14.6	26.11	26.15	-8.6	23,108	-0.04%
2020/11/13	5	26.00	1	25.95	26.10	4	23,188	0.02%
2020/11/12	13.3	26.16	2	26.28	26.15	11.3	23,264	0.05%
2020/11/11	5	26.30	11.9	26.36	26.50	-6.9	23,204	-0.03%
2020/11/10	10	25.73	26	25.75	25.80	-16	22,260	-0.07%
2020/11/09	6	25.35	10.2	25.39	25.45	-4.2	21,970	-0.02%
2020/11/06	4.1	25.18	8	25.08	25.30	-3.9	21,709	-0.02%
2020/11/05	1	24.95	6	25.01	25.05	-5	21,637	-0.02%
2020/11/04	5.1	24.86	1.4	24.93	24.85	3.7	21,638	0.02%
2020/11/03	2.8	24.71	1	24.80	24.90	1.8	21,556	0.01%
2020/11/02	6	24.32	0	0.00	24.60	6	21,661	0.03%
2020/10/30	16	24.25	0	0.00	24.30	16	21,827	0.07%
2020/10/29	23.9	24.42	0	0.00	24.35	23.9	21,638	0.11%
2020/10/28	2	24.65	3	24.70	24.70	-1	21,705	0.00%
2020/10/27	15	24.75	1	24.75	24.75	14	21,812	0.06%
2020/10/26	24	24.84	1	25.10	24.95	23	22,009	0.10%
2020/10/23	1	24.65	1	24.85	24.75	0	22,506	0.00%
2020/10/22	0	0.00	4.3	24.62	24.80	-4.3	25,008	-0.02%
2020/10/21	21	24.55	0.1	24.60	24.50	20.9	26,046	0.08%
2020/10/20	8.2	24.57	2	24.60	24.70	6.2	26,460	0.02%
2020/10/19	18	24.81	0	0.00	24.75	18	26,540	0.07%
2020/10/16	7	24.94	0.2	25.00	24.90	6.8	26,756	0.03%
2020/10/15	17.2	24.97	0.1	25.15	25.05	17.1	26,830	0.06%
2020/10/14	4	25.14	0	25.25	25.15	4	26,846	0.01%
2020/10/13	1	25.05	0	0.00	25.15	1	27,029	0.00%
2020/10/12	4	25.14	56	25.19	25.35	-52	27,217	-0.19%
2020/10/08	30	25.33	16	25.35	25.35	14	27,219	0.05%
2020/10/07	10	25.60	1	25.65	25.60	9	27,207	0.03%
2020/10/05	4	25.46	10	25.60	25.45	-6	27,813	-0.02%
2020/09/30	1	25.60	0	25.85	25.60	1	27,790	0.00%
2020/09/29	13	25.98	0	0.00	25.80	13	27,958	0.05%
2020/09/28	0	0.00	1.1	25.95	25.90	-1.1	28,192	0.00%
2020/09/25	9	25.27	7	25.37	25.30	2	28,384	0.01%
2020/09/24	55	24.95	14	24.90	24.90	41	28,287	0.14%
2020/09/23	9	25.54	3	25.60	25.55	6	27,546	0.02%
2020/09/22	33	25.68	2	25.60	25.60	31	27,331	0.11%
2020/09/21	11	26.14	3	26.15	26.05	8	27,043	0.03%
2020/09/18	12	26.43	0	0.00	26.40	12	26,918	0.04%
2020/09/17	4	26.50	3	26.60	26.60	1	26,755	0.00%
2020/09/16	3	26.60	0.7	26.70	26.70	2.3	26,831	0.01%
2020/09/15	1.9	26.60	4.2	26.60	26.60	-2.2	26,935	-0.01%
2020/09/14	3	26.57	5	26.55	26.60	-2	27,256	-0.01%
2020/09/11	4	26.60	0	0.00	26.70	4	27,304	0.01%
2020/09/09	9	26.33	25	26.29	26.60	-16	27,873	-0.06%
2020/09/08	1	26.55	0.3	26.70	26.60	0.7	27,947	0.00%
2020/09/07	6.1	26.55	33	26.55	26.70	-26.9	28,718	-0.09%
2020/09/04	13	26.68	29	26.75	26.65	-16	29,062	-0.06%
2020/09/03	2.1	26.76	7.1	26.80	26.85	-4.9	29,103	-0.02%
2020/09/02	21.1	26.87	0	0.00	26.90	21.1	29,261	0.07%
2020/09/01	2	27.05	216	27.05	27.20	-214	29,059	-0.74%	大賣/鉅額交易
2020/08/31	9	27.11	0.2	27.25	27.20	8.8	29,157	0.03%
2020/08/28	0.6	27.30	0	0.00	27.20	0.6	29,474	0.00%
2020/08/27	4.4	27.19	0.1	27.30	27.20	4.3	29,939	0.01%
2020/08/26	2	27.30	1	27.30	27.35	1	30,396	0.00%
2020/08/25	3	27.25	28	27.30	27.25	-25	30,506	-0.08%
2020/08/24	14	27.28	50	27.15	27.05	-36	31,756	-0.11%
2020/08/21	1	27.10	0	0.00	27.40	1	32,195	0.00%
2020/08/20	36	27.25	24	27.27	27.05	12	32,276	0.04%
2020/08/19	11	27.85	50	27.75	27.55	-39	32,031	-0.12%
2020/08/18	0	0.00	6	27.13	27.50	-6	31,835	-0.02%
2020/08/17	5	27.00	293	26.97	27.10	-288	32,140	-0.90%	大賣/鉅額交易
2020/08/14	8.4	26.86	0	0.00	26.95	8.4	32,209	0.03%
2020/08/13	5	26.95	0	0.00	27.00	5	32,374	0.02%
2020/08/12	6	26.84	0	0.00	26.85	6	32,598	0.02%
2020/08/11	3.2	26.94	38	27.00	26.85	-34.8	32,816	-0.11%
2020/08/10	2	26.90	1	26.90	26.85	1	32,858	0.00%
2020/08/07	6	26.90	6	26.95	26.90	0	32,913	0.00%
2020/08/05	64	26.97	38	26.95	26.90	26	33,092	0.08%
2020/08/04	21	26.99	3	27.05	27.10	18	33,189	0.05%
2020/08/03	47	26.92	2	26.93	26.80	45	33,177	0.14%
2020/07/31	3	27.15	12	27.10	27.10	-9	32,897	-0.03%
2020/07/30	21	27.12	8.1	27.22	27.25	12.9	32,868	0.04%
2020/07/29	8	27.39	0	0.00	27.20	8	32,705	0.02%
2020/07/28	102	26.77	25.5	26.78	26.95	76.5	32,413	0.24%	大買/
2020/07/27	29	28.95	3	28.98	28.95	26	30,383	0.09%
2020/07/24	7	28.95	13	28.96	28.95	-6	29,551	-0.02%
2020/07/23	1	29.05	1	29.15	29.10	0	29,042	0.00%
2020/07/22	13	29.17	1	29.10	29.20	12	28,988	0.04%
2020/07/21	5	29.24	12	29.23	29.25	-7	28,612	-0.02%
2020/07/20	5.5	29.18	2.2	29.18	29.25	3.4	28,624	0.01%
2020/07/17	61	29.15	11	29.15	29.15	50	28,770	0.17%
2020/07/16	0	0.00	5	28.95	28.95	-5	29,162	-0.02%
2020/07/14	1	28.80	15	28.83	28.80	-14	29,484	-0.05%
2020/07/13	0	0.00	18	28.70	28.80	-18	29,705	-0.06%
2020/07/10	8	28.19	2.1	28.19	28.30	5.9	29,897	0.02%
2020/07/09	22	28.49	26	28.47	28.30	-4	30,300	-0.01%
2020/07/08	20	28.38	8	28.40	28.45	12	30,544	0.04%
2020/07/07	11.5	28.38	2.9	28.35	28.30	8.6	30,728	0.03%
2020/07/06	2	28.30	142	28.27	28.40	-140	31,080	-0.45%	大賣/鉅額交易
2020/07/03	7	28.06	11	28.10	28.10	-4	31,273	-0.01%
2020/07/02	0	0.00	26.1	28.04	28.05	-26.1	31,621	-0.08%
2020/07/01	2	27.95	0	0.00	28.00	2	32,269	0.01%
2020/06/30	7	27.77	0.2	27.90	27.80	6.8	32,596	0.02%
2020/06/29	7	27.79	1	27.75	27.80	6	32,870	0.02%
2020/06/24	1	27.95	33	27.91	27.95	-32	33,276	-0.10%
2020/06/23	11	27.77	0	0.00	27.95	11	34,143	0.03%
2020/06/22	1	27.70	2	27.70	27.80	-1	34,936	0.00%
2020/06/19	2	27.83	0	0.00	27.80	2	36,670	0.01%
2020/06/18	8	27.95	2	27.95	28.00	6	37,548	0.02%
2020/06/17	5	27.92	0	0.00	28.05	5	38,448	0.01%
2020/06/16	4	28.10	8	28.14	28.05	-4	41,134	-0.01%
2020/06/15	11	27.66	0	0.00	27.50	11	44,287	0.02%
2020/06/12	22	27.59	0	0.00	27.65	22	46,443	0.05%
2020/06/11	9	28.36	1	28.40	28.00	8	48,087	0.02%
2020/06/10	1	28.20	15.4	28.26	28.35	-14.4	48,827	-0.03%
2020/06/09	2	28.00	1.1	28.20	28.20	0.9	50,493	0.00%
2020/06/08	35	28.09	5	28.08	28.10	30	52,153	0.06%
2020/06/05	23	28.01	20	28.00	28.00	3	52,394	0.01%
2020/06/04	13	28.17	5	28.00	28.10	8	52,914	0.02%
2020/06/03	7	28.15	9	28.11	28.20	-2	53,442	0.00%
2020/06/02	0	0.00	8	27.43	27.55	-8	53,144	-0.02%
2020/06/01	10	27.05	16	27.05	27.05	-6	52,883	-0.01%
2020/05/29	2	26.70	0	0.00	26.65	2	52,809	0.00%
2020/05/28	13	26.83	0	0.00	26.80	13	51,720	0.03%
2020/05/27	5	26.94	0	0.00	26.95	5	51,943	0.01%
2020/05/26	4	26.99	0	0.00	26.90	4	52,311	0.01%
2020/05/22	29	26.78	0	0.00	26.75	29	52,542	0.06%
2020/05/21	3	27.00	1	27.10	27.00	2	52,286	0.00%
2020/05/20	12	26.95	0	0.00	27.00	12	52,172	0.02%
2020/05/19	60	27.03	2	27.05	26.90	58	52,337	0.11%
2020/05/18	28	26.86	0	0.00	26.80	28	52,591	0.05%
2020/05/15	8	26.94	11	26.99	26.95	-3	52,388	-0.01%
2020/05/14	10	26.92	0	0.00	26.90	10	52,322	0.02%
2020/05/13	1	26.80	3	27.07	27.15	-2	52,245	0.00%
2020/05/12	7	26.90	0	0.00	26.85	7	52,304	0.01%
2020/05/11	13	27.12	31	27.04	27.05	-18	52,086	-0.03%
2020/05/08	23	26.86	0	0.00	26.85	23	51,777	0.04%
2020/05/07	0	0.00	10	26.85	26.80	-10	51,779	-0.02%
2020/05/06	7	26.75	0	0.00	26.85	7	51,838	0.01%
2020/05/05	0	0.00	0.1	27.00	26.85	-0.1	51,890	0.00%
2020/05/04	10	26.81	75	26.90	26.80	-65	52,065	-0.12%
2020/04/30	3	27.25	56	27.19	27.30	-53	51,954	-0.10%
2020/04/29	24	26.77	113	26.79	26.75	-89	51,951	-0.17%	大賣/
2020/04/28	6	26.29	1	26.40	26.40	5	52,197	0.01%
2020/04/27	2	26.10	0.1	26.30	26.20	1.9	53,523	0.00%
2020/04/24	1	25.50	40	25.70	25.70	-39	53,499	-0.07%
2020/04/23	5	25.68	21	25.52	25.50	-16	53,577	-0.03%
2020/04/22	15	25.39	13	25.35	25.35	2	53,322	0.00%
2020/04/21	13	25.62	13.5	25.96	25.60	-0.5	53,060	0.00%
2020/04/20	0	0.00	1	26.00	26.20	-1	52,741	0.00%
2020/04/17	3	26.40	2	26.58	26.30	1	52,728	0.00%
2020/04/16	8	26.27	2	26.25	26.40	6	52,423	0.01%
2020/04/15	59	26.57	14	26.61	26.65	45	52,003	0.09%
2020/04/14	3	26.15	11	25.89	26.05	-8	51,453	-0.02%
2020/04/13	12	25.47	4	25.51	25.50	8	50,789	0.02%
2020/04/10	53	25.89	0	0.00	25.85	53	50,395	0.11%
2020/04/09	4	25.55	17	25.34	25.50	-13	50,027	-0.03%
2020/04/08	3	24.85	23	24.85	25.00	-20	49,387	-0.04%
2020/04/07	4	24.50	25	24.52	24.60	-21	48,829	-0.04%
2020/04/06	30	24.09	43	24.13	24.25	-13	48,303	-0.03%
2020/04/01	38	24.33	15	24.23	24.25	23	47,488	0.05%
2020/03/31	20	24.28	3	24.33	24.25	17	47,045	0.04%
2020/03/30	12	23.60	23	24.01	24.10	-11	46,440	-0.02%
2020/03/27	40	24.51	14	24.61	24.20	26	45,793	0.06%
2020/03/26	18	23.94	15	24.05	24.10	3	44,854	0.01%
2020/03/25	114	24.14	94.4	24.01	24.20	19.6	44,137	0.04%	大買/
2020/03/24	110	22.75	13	22.85	22.55	97	42,342	0.23%	大買/
2020/03/23	7	21.43	13	21.30	21.20	-6	41,251	-0.01%
2020/03/20	44	21.36	34	21.49	22.00	10	40,385	0.02%
2020/03/19	143.2	20.12	20.4	20.15	20.00	122.8	37,521	0.33%	大買/鉅額交易
2020/03/18	75.6	22.69	117.8	22.66	22.20	-42.2	34,172	-0.12%	大賣/
2020/03/17	55	23.86	134	23.88	23.55	-79	31,722	-0.25%	大賣/
2020/03/16	41.5	25.63	31	25.93	25.20	10.5	29,142	0.04%
2020/03/13	81	25.42	23	25.45	26.50	58	27,814	0.21%
2020/03/12	77	27.19	109.3	27.10	27.05	-32.3	25,814	-0.13%	大賣/
2020/03/11	10	27.90	1	27.95	27.80	9	23,779	0.04%
2020/03/10	42	27.79	22	27.77	28.00	20	23,290	0.09%
2020/03/09	47.1	28.31	108	28.34	28.15	-60.9	22,550	-0.27%	大賣/
2020/03/06	99	29.09	10	29.05	29.10	89	21,517	0.41%
2020/03/05	0	0.00	15	29.26	29.50	-15	21,338	-0.07%
2020/03/04	10	28.65	2	28.80	29.00	8	21,176	0.04%
2020/03/03	23	29.06	3.2	29.03	28.80	19.8	20,984	0.09%
2020/03/02	63.1	28.62	0	0.00	28.65	63.1	20,932	0.30%
2020/02/27	44	29.15	100	29.05	29.05	-56	20,703	-0.27%
2020/02/26	35	29.36	0	0.00	29.30	35	20,238	0.17%
2020/02/25	1	29.30	2	29.60	29.55	-1	19,898	-0.01%
2020/02/24	17	29.59	2	29.65	29.50	15	19,823	0.08%
2020/02/21	26	29.97	5	30.01	29.85	21	19,619	0.11%
2020/02/20	12	30.10	4	30.15	30.00	8	19,522	0.04%
2020/02/19	31	29.77	30	29.75	29.85	1	19,144	0.01%
2020/02/18	34	29.00	2.3	29.06	29.10	31.7	18,671	0.17%
2020/02/17	39	28.86	1	28.90	29.00	38	18,647	0.20%
2020/02/14	3	28.92	0	0.00	28.90	3	18,642	0.02%
2020/02/13	3	28.98	64	28.99	29.00	-61	18,620	-0.33%
2020/02/12	2	28.78	0	0.00	28.75	2	18,683	0.01%
2020/02/11	0	0.00	2	28.85	28.75	-2	18,687	-0.01%
2020/02/10	4	28.48	0	0.00	28.70	4	18,861	0.02%
2020/02/07	5	28.74	4	28.83	28.70	1	18,737	0.01%
2020/02/06	31	29.04	6	29.08	29.10	25	18,665	0.13%
2020/02/05	8	28.84	2	28.90	28.85	6	18,499	0.03%
2020/02/04	10	28.65	21	28.65	28.65	-11	18,357	-0.06%
2020/02/03	14	27.58	31.4	27.62	28.05	-17.4	18,545	-0.09%
2020/01/31	38	28.25	61	28.30	28.10	-23	18,420	-0.12%
2020/01/30	58	28.29	11	28.20	28.10	47	17,785	0.26%
2020/01/20	5	29.23	22	29.08	29.30	-17	16,237	-0.10%
2020/01/17	6	28.78	5	29.00	29.00	1	15,991	0.01%
2020/01/16	0	0.00	1	28.85	28.85	-1	15,868	-0.01%
2020/01/15	5	28.65	0.1	28.70	28.60	4.9	15,794	0.03%
2020/01/14	101	28.90	5.1	28.65	28.65	95.9	15,721	0.61%	大買/
2020/01/13	7	28.46	51	28.50	28.55	-44	15,440	-0.28%
2020/01/10	0	0.00	13	28.12	28.10	-13	15,239	-0.09%
2020/01/09	2	27.90	1	27.90	27.90	1	15,069	0.01%
2020/01/08	11	27.71	0	0.00	27.70	11	15,230	0.07%
2020/01/07	8	27.71	12	27.71	27.80	-4	15,216	-0.03%
2020/01/06	4	27.85	12	27.82	27.80	-8	15,294	-0.05%
2020/01/03	2	27.90	0	0.00	28.00	2	15,410	0.01%
2020/01/02	0	0.00	3	27.95	27.95	-3	15,482	-0.02%
2019/12/31	3	27.92	5	27.95	27.90	-2	15,445	-0.01%
2019/12/30	6	27.93	5.4	27.95	28.00	0.6	15,516	0.00%
2019/12/27	2	27.90	0	0.00	27.95	2	15,529	0.01%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/25	3	27.90	3	27.93	27.90	0	15,758	0.00%
2019/12/24	4	27.90	0	0.00	27.90	4	15,911	0.03%
2019/12/23	0	0.00	8	27.80	27.90	-8	15,950	-0.05%
2019/12/20	0	0.00	6	27.80	27.75	-6	15,979	-0.04%
2019/12/19	56	27.79	133	27.75	27.75	-77	15,914	-0.48%	大賣/
2019/12/18	50	27.75	0	0.00	27.85	50	15,907	0.31%
2019/12/17	21	27.60	0	0.00	27.75	21	16,078	0.13%
2019/12/16	23	27.62	0	0.00	27.60	23	16,049	0.14%
2019/12/13	2.1	27.50	0	0.00	27.55	2.1	16,073	0.01%
2019/12/12	1	27.40	2	27.40	27.40	-1	16,057	-0.01%
2019/12/09	18	27.20	1	27.20	27.25	17	16,537	0.10%
2019/12/06	3	27.22	0	0.00	27.15	3	17,030	0.02%
2019/12/05	6	27.27	0	0.00	27.15	6	17,289	0.03%
2019/12/03	0	0.00	2	27.35	27.35	-2	17,190	-0.01%
2019/12/02	2	27.10	2	27.20	27.25	0	17,201	0.00%
2019/11/29	3.1	27.05	0	0.00	27.05	3.1	17,281	0.02%
2019/11/28	3	27.20	0.4	27.30	27.15	2.6	17,242	0.02%
2019/11/27	10	27.20	2	27.20	27.30	8	17,356	0.05%
2019/11/26	1	27.35	0	0.00	27.20	1	17,278	0.01%
2019/11/20	16	27.44	0	0.00	27.55	16	16,831	0.10%
2019/11/19	0	0.00	0.7	27.65	27.65	-0.7	16,890	0.00%
2019/11/18	3.2	27.41	6	27.40	27.50	-2.8	16,975	-0.02%
2019/11/15	0	0.00	2	27.30	27.25	-2	17,072	-0.01%
2019/11/14	9.1	27.05	0	0.00	27.05	9.1	17,235	0.05%
2019/11/13	3	27.20	0	0.00	27.15	3	17,353	0.02%
2019/11/12	2	27.20	1	27.30	27.25	1	17,339	0.01%
2019/11/11	3	27.28	0	0.00	27.30	3	17,327	0.02%
2019/11/07	12	27.67	4	27.60	27.60	8	17,273	0.05%
2019/11/06	3	27.90	0	0.00	27.95	3	17,197	0.02%
2019/11/05	3	27.80	8	27.88	27.90	-5	17,289	-0.03%
2019/11/04	4.5	27.70	0	0.00	27.75	4.5	17,563	0.03%
2019/11/01	47	27.29	0	0.00	27.50	47	17,925	0.26%
2019/10/31	5	27.72	0	0.00	27.55	5	18,214	0.03%
2019/10/30	105	27.47	5	27.31	27.40	100	18,214	0.55%	大買/
2019/10/29	3	26.85	7.2	26.87	26.90	-4.2	18,010	-0.02%
2019/10/28	19	26.75	12	26.76	26.80	7	18,203	0.04%
2019/10/25	91.4	26.68	0	0.00	26.70	91.4	18,649	0.49%
2019/10/24	0.6	26.70	3	26.63	26.70	-2.4	19,125	-0.01%
2019/10/22	2.2	26.46	8	26.46	26.55	-5.8	21,359	-0.03%
2019/10/21	1	26.30	0	0.00	26.30	1	21,715	0.00%
2019/10/18	2	26.30	0	0.00	26.40	2	22,047	0.01%
2019/10/16	0	0.00	1	26.40	26.40	-1	22,101	0.00%
2019/10/15	0	0.00	1	26.25	26.40	-1	22,027	0.00%
2019/10/14	79	26.30	2	26.35	26.30	77	22,065	0.35%
2019/10/09	23.6	26.29	0	0.00	26.25	23.6	22,129	0.11%
2019/10/08	2.3	26.41	0	0.00	26.30	2.3	22,168	0.01%
2019/10/04	2.1	26.16	0	0.00	26.15	2.1	22,638	0.01%
2019/10/03	2	26.15	0	0.00	26.20	2	22,613	0.01%
2019/09/27	4	26.29	1	26.40	26.25	3	22,506	0.01%
2019/09/26	4	26.45	0	0.00	26.40	4	22,495	0.02%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	0	0.00	4	26.69	26.75	-4	22,930	-0.02%
2019/09/23	2	26.68	0	0.00	26.60	2	23,043	0.01%
2019/09/20	1	26.50	1	26.55	26.80	0	23,223	0.00%
2019/09/19	13	26.43	0	0.00	26.60	13	22,928	0.06%
2019/09/18	2.2	26.51	2	26.53	26.60	0.2	22,929	0.00%
2019/09/17	1	26.15	7	26.22	26.35	-6	22,955	-0.03%
2019/09/16	2	26.45	9	26.35	26.35	-7	23,115	-0.03%
2019/09/12	2	26.48	0	0.00	26.40	2	23,217	0.01%
2019/09/11	2	26.45	0	0.00	26.55	2	23,404	0.01%
2019/09/10	11.9	26.40	11.5	26.48	26.50	0.4	23,314	0.00%
2019/09/09	0	0.00	17	25.95	25.95	-17	23,108	-0.07%
2019/09/06	0	0.00	3	25.42	25.50	-3	23,148	-0.01%
2019/09/04	0	0.00	17	25.30	25.30	-17	25,069	-0.07%
2019/09/03	6	25.60	0	0.00	25.50	6	26,001	0.02%
2019/08/29	4	24.86	0	0.00	24.95	4	26,212	0.02%
2019/08/28	9	24.95	8.8	24.96	24.95	0.2	26,278	0.00%
2019/08/27	0.8	25.00	0	0.00	24.90	0.8	26,610	0.00%
2019/08/26	3.1	24.76	0	0.00	24.75	3.1	26,731	0.01%
2019/08/23	6	24.90	19.7	24.95	24.95	-13.7	27,028	-0.05%
2019/08/22	6	24.90	0	0.00	24.85	6	27,080	0.02%
2019/08/21	10	25.02	0	0.00	25.00	10	27,472	0.04%
2019/08/20	2	25.35	1	25.50	25.25	1	27,503	0.00%
2019/08/19	0	0.00	5	25.40	25.40	-5	27,585	-0.02%
2019/08/16	3	24.82	2	25.10	25.10	1	27,509	0.00%
2019/08/15	1	24.85	0	0.00	24.95	1	27,574	0.00%
2019/08/14	2	25.20	0	0.00	25.05	2	28,148	0.01%
2019/08/13	8	25.00	5	25.05	24.95	3	28,151	0.01%
2019/08/12	2	25.25	0	0.00	25.15	2	28,133	0.01%
2019/08/08	22.1	25.25	0	0.00	25.25	22.1	28,093	0.08%
2019/08/07	17.1	24.94	0	0.00	24.95	17.1	28,051	0.06%
2019/08/06	13.1	24.58	20	24.45	25.00	-6.9	28,144	-0.02%
2019/08/05	27.1	25.00	63	25.03	25.00	-35.9	27,843	-0.13%
2019/08/02	16.1	25.28	60	25.26	25.25	-43.9	27,540	-0.16%
2019/08/01	14.1	25.65	1	25.80	25.60	13.1	27,284	0.05%
2019/07/31	5.1	26.10	1	25.80	26.00	4.1	26,895	0.02%
2019/07/30	3.2	25.71	4	25.65	25.65	-0.8	26,736	0.00%
2019/07/29	20.2	25.86	14	25.86	25.85	6.2	26,960	0.02%
2019/07/26	13.2	26.12	2	26.35	26.15	11.2	26,721	0.04%
2019/07/25	40	26.41	6	26.58	26.30	34	26,367	0.13%
2019/07/24	3	28.17	0	0.00	28.10	3	24,865	0.01%
2019/07/23	2	27.98	3	28.00	28.10	-1	24,492	0.00%
2019/07/22	2	27.90	3	27.68	27.95	-1	24,260	0.00%
2019/07/19	0	0.00	16	27.41	27.50	-16	23,851	-0.07%
2019/07/18	2	27.20	0	0.00	27.20	2	23,830	0.01%
2019/07/17	1	27.20	5	27.25	27.15	-4	23,844	-0.02%
2019/07/16	2	27.35	5	27.30	27.35	-3	23,729	-0.01%
2019/07/15	0	0.00	1	27.35	27.50	-1	23,605	0.00%
2019/07/12	1	27.20	5	27.30	27.35	-4	23,437	-0.02%
2019/07/11	37	27.05	5	27.08	27.20	32	23,233	0.14%
2019/07/10	0	0.00	4	26.45	26.50	-4	22,762	-0.02%
2019/07/09	1	26.35	0	0.00	26.20	1	22,823	0.00%
2019/07/08	1	26.35	10	26.30	26.35	-9	23,065	-0.04%
2019/07/04	0	0.00	1	26.35	26.40	-1	23,236	0.00%
2019/07/02	2	25.85	0	0.00	25.90	2	23,672	0.01%
2019/07/01	11	25.92	10	26.15	26.00	1	23,789	0.00%
2019/06/28	13	26.05	0	0.00	26.00	13	23,488	0.06%
2019/06/27	5	26.25	3	26.32	26.35	2	23,380	0.01%
2019/06/26	3	26.32	0	0.00	26.30	3	23,307	0.01%
2019/06/24	0	0.00	50	26.35	26.50	-50	23,674	-0.21%
2019/06/21	1	26.25	0	0.00	26.25	1	23,732	0.00%
2019/06/20	8	26.41	10	26.50	26.30	-2	23,667	-0.01%
2019/06/19	0	0.00	1	26.35	26.35	-1	23,701	0.00%
2019/06/18	9	25.86	0	0.00	25.95	9	23,540	0.04%
2019/06/17	6	25.90	1	26.00	25.90	5	23,709	0.02%
2019/06/14	57	25.89	1	25.85	25.90	56	23,776	0.24%
2019/06/13	3	25.55	11	25.55	25.55	-8	24,075	-0.03%
2019/06/12	50	25.62	178	25.69	25.80	-128	23,782	-0.54%	大賣/鉅額交易
2019/06/11	22	26.79	56.2	26.56	26.55	-34.2	22,365	-0.15%
2019/06/10	1	27.25	0	0.00	27.30	1	21,359	0.00%
2019/06/06	1	27.30	3	27.25	27.40	-2	21,216	-0.01%
2019/06/04	1	27.15	0	0.00	27.40	1	20,989	0.00%
2019/06/03	1	27.20	1	27.00	27.20	0	21,008	0.00%
2019/05/31	0	0.00	2.1	27.52	27.40	-2.1	20,625	-0.01%
2019/05/30	2	27.12	6	27.03	27.20	-4	20,292	-0.02%
2019/05/29	0	0.00	11	26.63	26.60	-11	20,092	-0.05%
2019/05/28	10	26.53	0	0.00	26.65	10	20,048	0.05%
2019/05/23	0	0.00	10	25.90	25.95	-10	19,414	-0.05%
2019/05/22	2	26.00	40	26.00	26.05	-38	19,294	-0.20%
2019/05/21	0	0.00	11	25.85	26.20	-11	19,193	-0.06%
2019/05/20	0	0.00	1	25.35	25.50	-1	18,601	-0.01%
2019/05/17	0	0.00	43	25.30	25.15	-43	18,585	-0.23%
2019/05/16	3	25.10	3.2	25.20	25.10	-0.2	18,606	0.00%
2019/05/14	2	25.05	0	0.00	25.00	2	18,916	0.01%
2019/05/13	5	25.13	0	0.00	25.20	5	18,807	0.03%
2019/05/10	16	25.16	0	0.00	25.00	16	18,849	0.08%
2019/05/09	13	25.00	0	0.00	25.00	13	18,933	0.07%
2019/05/08	3	25.00	0	0.00	25.10	3	18,851	0.02%
2019/05/06	17	24.96	2	24.75	25.00	15	18,814	0.08%
2019/05/03	9	25.37	0.3	25.35	25.30	8.7	18,468	0.05%
2019/05/02	0	0.00	93	25.50	25.50	-93	18,253	-0.51%
2019/04/30	3	25.35	3	25.35	25.35	0	18,221	0.00%
2019/04/29	5	25.35	125.1	25.39	25.40	-120.1	18,211	-0.66%	大賣/鉅額交易
2019/04/26	74	24.56	17	24.63	24.75	57	17,998	0.32%
2019/04/25	2	24.30	0	0.00	24.25	2	17,956	0.01%
2019/04/22	0	0.00	2	24.20	24.20	-2	17,908	-0.01%
2019/04/19	2	24.03	1	24.00	24.10	1	18,069	0.01%
2019/04/18	5	23.90	5	23.95	24.00	0	18,171	0.00%
2019/04/17	42	23.95	0	0.00	23.95	42	18,505	0.23%
2019/04/16	45	23.96	0	0.00	23.90	45	18,657	0.24%
2019/04/15	0	0.00	3	23.85	24.00	-3	18,807	-0.02%
2019/04/12	5	23.80	0	0.00	23.85	5	18,693	0.03%
2019/04/11	3	23.85	0	0.00	23.90	3	18,397	0.02%
2019/04/10	3	23.92	0	0.00	24.00	3	18,284	0.02%
2019/04/09	7	23.86	1	24.00	24.00	6	18,336	0.03%
2019/04/08	1	23.95	3	23.95	23.95	-2	18,029	-0.01%
2019/04/03	0.4	24.00	0	0.00	24.00	0.4	17,704	0.00%
2019/04/02	4	23.86	1	23.90	24.00	3	17,400	0.02%
2019/04/01	4	23.84	1	23.95	23.85	3	17,289	0.02%
2019/03/28	1.2	23.39	3	23.50	23.60	-1.8	16,965	-0.01%
2019/03/26	3	23.45	0	0.00	23.55	3	16,543	0.02%
2019/03/25	3	23.45	0	0.00	23.45	3	16,759	0.02%
2019/03/22	30	23.50	1	23.50	23.60	29	16,503	0.18%
2019/03/21	4	23.31	0	0.00	23.35	4	16,257	0.02%
2019/03/20	16	23.22	4	23.23	23.30	12	16,136	0.07%
2019/03/19	17	23.24	21	23.27	23.30	-4	15,773	-0.03%
2019/03/18	65	23.09	10	23.11	23.10	55	15,502	0.35%
2019/03/15	20	22.48	5	22.45	22.50	15	14,950	0.10%
2019/03/14	5	22.40	4.6	22.38	22.35	0.4	14,889	0.00%
2019/03/12	10	22.25	1.2	22.37	22.40	8.8	15,255	0.06%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	2	22.10	10.6	22.11	22.10	-8.6	15,446	-0.06%
2019/03/07	5	22.31	1	22.30	22.20	4	15,604	0.03%
2019/03/05	0	0.00	2	22.13	22.15	-2	15,649	-0.01%
2019/03/04	9	22.01	0	0.00	22.15	9	15,772	0.06%
2019/02/27	0	0.00	3	22.00	22.10	-3	15,696	-0.02%
2019/02/26	30	22.05	2	22.03	22.00	28	15,641	0.18%
2019/02/25	0	0.00	3	21.95	22.00	-3	15,615	-0.02%
2019/02/22	10	21.75	1	21.85	21.85	9	15,616	0.06%
2019/02/21	0	0.00	1	21.80	21.80	-1	15,713	-0.01%
2019/02/20	2	21.65	0	0.00	21.80	2	15,837	0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	5	21.70	0	0.00	21.70	5	15,793	0.03%
2019/02/15	105	21.75	0	0.00	21.55	105	15,757	0.67%	大買/鉅額交易
2019/02/13	0	0.00	27	21.86	21.90	-27	15,671	-0.17%
2019/02/12	5	21.45	5	21.59	21.60	0	15,307	0.00%
2019/02/11	2	21.53	57	21.50	21.45	-55	15,363	-0.36%
2019/01/30	4	21.25	3	21.40	21.35	1	15,373	0.01%
2019/01/29	11	21.19	0	0.00	21.25	11	15,262	0.07%
2019/01/28	1	21.10	0	0.00	21.30	1	15,260	0.01%
2019/01/25	0	0.00	5	21.25	21.20	-5	15,427	-0.03%
2019/01/24	13	21.05	0	0.00	21.15	13	15,386	0.08%
2019/01/23	0	0.00	1	21.15	21.15	-1	15,689	-0.01%
2019/01/22	1	21.25	0	0.00	21.35	1	15,855	0.01%
2019/01/21	0	0.00	4	21.33	21.40	-4	16,139	-0.02%
2019/01/18	0	0.00	7	21.04	21.20	-7	16,342	-0.04%
2019/01/16	10	21.00	0	0.00	21.00	10	17,012	0.06%
2019/01/15	0	0.00	4	21.08	21.10	-4	17,393	-0.02%
2019/01/14	0	21.00	0	0.00	21.00	0	17,507	0.00%
2019/01/11	10	21.00	6.1	20.98	21.00	3.9	17,687	0.02%
2019/01/10	10	20.70	3	20.73	20.90	7	17,599	0.04%
2019/01/09	0	0.00	4	20.69	20.70	-4	17,810	-0.02%
2019/01/08	10	20.30	0	0.00	20.30	10	17,839	0.06%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2019/01/04	1	20.05	0	0.00	20.20	1	18,456	0.01%
2019/01/03	1	20.10	0	0.00	20.10	1	19,529	0.01%
2019/01/02	0	0.00	1	20.30	20.10	-1	19,757	-0.01%
2018/12/28	5	20.10	0	0.00	20.10	5	19,901	0.03%
2018/12/27	0	0.00	170	20.15	20.25	-170	19,989	-0.85%	大賣/鉅額交易
2018/12/26	6	20.03	0	0.00	20.00	6	20,202	0.03%
2018/12/25	3	20.05	2	20.05	20.05	1	20,285	0.00%
2018/12/24	3	20.02	1	20.20	20.20	2	20,467	0.01%
2018/12/22	13	20.00	0	0.00	20.05	13	20,407	0.06%
2018/12/21	2	20.08	0	0.00	20.00	2	20,553	0.01%
2018/12/20	3	20.05	0	0.00	20.05	3	20,632	0.01%
2018/12/19	4	20.10	2	20.10	20.20	2	20,630	0.01%
2018/12/18	28	20.07	0	0.00	20.05	28	20,689	0.14%
2018/12/13	6	20.63	0	0.00	20.60	6	20,707	0.03%
2018/12/12	1	20.25	2	20.40	20.45	-1	20,676	0.00%
2018/12/11	15	20.20	0	0.00	20.20	15	20,699	0.07%
2018/12/10	19	20.26	0	0.00	20.20	19	20,823	0.09%
2018/12/07	7	20.39	0	0.00	20.35	7	20,881	0.03%
2018/12/06	8	20.49	0	0.00	20.45	8	20,842	0.04%
2018/12/05	6	20.68	0	0.00	20.65	6	20,622	0.03%
2018/12/03	30	20.90	0	0.00	21.00	30	21,048	0.14%
2018/11/30	0	0.00	3	20.75	20.80	-3	21,058	-0.01%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	12	20.66	0	0.00	20.70	12	20,751	0.06%
2018/11/26	1	20.80	0	0.00	20.75	1	20,769	0.00%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	2	20.85	15	20.85	20.85	-13	20,940	-0.06%
2018/11/21	2	20.85	0	0.00	20.95	2	20,971	0.01%
2018/11/16	0	0.00	1	21.20	21.30	-1	20,940	0.00%
2018/11/15	0.8	21.25	0	0.00	21.25	0.8	21,101	0.00%
2018/11/14	7	21.05	1	21.15	21.25	6	21,141	0.03%
2018/11/13	0	0.00	6	21.02	21.10	-6	21,146	-0.03%
2018/11/12	0	0.00	10	21.15	21.10	-10	21,230	-0.05%
2018/11/09	0	0.00	10	21.23	21.20	-10	21,388	-0.05%
2018/11/07	0	0.00	2	21.18	21.10	-2	21,259	-0.01%
2018/11/06	0	0.00	1	20.95	20.95	-1	21,331	0.00%
2018/11/05	0	0.00	13	20.81	20.90	-13	21,271	-0.06%
2018/11/02	0	0.00	18	20.57	20.95	-18	21,327	-0.08%
2018/11/01	5	20.34	0	0.00	20.35	5	21,475	0.02%
2018/10/31	5	20.40	6	20.08	20.50	-1	21,654	0.00%
2018/10/30	4	19.75	0	0.00	19.85	4	21,381	0.02%
2018/10/29	20	19.73	37	19.75	19.60	-17	21,457	-0.08%
2018/10/26	3	19.92	0	0.00	19.85	3	21,237	0.01%
2018/10/25	4	19.94	19	19.92	19.95	-15	20,989	-0.07%
2018/10/24	12	20.15	10	20.15	20.40	2	20,864	0.01%
2018/10/23	5	20.61	15	20.55	20.55	-10	20,596	-0.05%
2018/10/22	4.5	20.97	1	21.00	20.90	3.5	20,634	0.02%
2018/10/19	0	0.00	5	21.10	21.20	-5	21,371	-0.02%
2018/10/18	1	21.35	0.1	21.35	21.30	0.9	21,953	0.00%
2018/10/16	9	21.20	0	0.00	21.25	9	22,707	0.04%
2018/10/15	3	21.38	0	0.00	21.50	3	22,810	0.01%
2018/10/12	5	21.44	0	0.00	21.75	5	22,725	0.02%
2018/10/11	21	21.60	5	21.40	21.60	16	22,514	0.07%
2018/10/09	1	22.05	2	22.20	22.35	-1	21,684	0.00%
2018/10/05	18	22.01	0	0.00	22.05	18	21,648	0.08%
2018/10/04	15	22.16	0	0.00	22.20	15	21,719	0.07%
2018/10/03	11	22.35	3	22.40	22.30	8	21,664	0.04%
2018/10/02	21	22.40	0	0.00	22.45	21	21,800	0.10%
2018/10/01	10	22.57	0	0.00	22.60	10	21,737	0.05%
2018/09/28	10	22.45	1	22.55	22.55	9	21,924	0.04%
2018/09/27	26	22.45	0	0.00	22.50	26	21,937	0.12%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/25	2	22.75	1.4	22.70	22.75	0.6	21,931	0.00%
2018/09/21	0	0.00	182	22.55	22.65	-182	21,926	-0.83%	大賣/鉅額交易
2018/09/20	0	0.00	0.2	22.30	22.20	-0.2	21,815	0.00%
2018/09/19	21	22.30	1	22.30	22.30	20	21,922	0.09%
2018/09/18	0	0.00	0.4	22.40	22.40	-0.4	21,967	0.00%
2018/09/17	0	0.00	2	22.30	22.30	-2	22,111	-0.01%
2018/09/12	0	0.00	14	22.21	22.25	-14	23,916	-0.06%
2018/09/11	20	22.25	0	0.00	22.30	20	24,111	0.08%
2018/09/10	0.7	22.30	0	0.00	22.30	0.7	24,379	0.00%
2018/09/06	28	22.09	0	0.00	22.00	28	24,498	0.11%
2018/09/05	27	22.34	2	22.35	22.25	25	24,306	0.10%
2018/09/04	8	22.44	0	0.00	22.45	8	24,389	0.03%
2018/09/03	1.9	22.45	0	0.00	22.45	1.9	24,495	0.01%
2018/08/31	0	0.00	1	22.60	22.60	-1	24,580	0.00%
2018/08/29	15	22.48	4	22.54	22.60	11	24,861	0.04%
2018/08/28	10.3	22.40	12	22.28	22.45	-1.7	24,888	-0.01%
2018/08/27	11	22.22	3	22.20	22.25	8	24,877	0.03%
2018/08/24	0	0.00	10	22.15	22.25	-10	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	1	22.00	22.00	-1	26,256	0.00%
2018/08/20	0	0.00	2	21.80	21.80	-2	26,210	-0.01%
2018/08/16	3	21.45	0	0.00	21.80	3	26,087	0.01%
2018/08/15	1	21.55	0	0.00	21.55	1	26,034	0.00%
2018/08/14	0.7	21.85	1	21.75	21.70	-0.3	26,005	0.00%
2018/08/13	3	21.60	0	0.00	21.60	3	26,031	0.01%
2018/08/10	4	21.70	1	21.85	21.80	3	25,809	0.01%
2018/08/09	0	0.00	1	21.95	21.70	-1	25,901	0.00%
2018/08/08	0	0.00	7	21.95	21.95	-7	25,510	-0.03%
2018/08/07	2	21.83	4	21.94	21.65	-2	25,626	-0.01%
2018/08/06	2	21.65	0	0.00	21.65	2	25,757	0.01%
2018/08/01	9	21.29	0	0.00	21.40	9	25,543	0.04%
2018/07/30	1	20.85	6	21.00	21.00	-5	25,488	-0.02%
2018/07/27	13	20.95	0	0.00	20.95	13	25,593	0.05%
2018/07/26	47	20.97	18	20.99	21.10	29	25,359	0.11%
2018/07/25	72	22.40	1	22.40	22.45	71	24,594	0.29%
2018/07/24	29	22.33	0	0.00	22.35	29	24,225	0.12%
2018/07/23	5	21.90	20	22.06	22.20	-15	23,943	-0.06%
2018/07/20	9	21.89	2	21.90	21.90	7	23,817	0.03%
2018/07/19	0	0.00	4	21.79	21.80	-4	23,401	-0.02%
2018/07/18	18	21.73	51	21.75	21.70	-33	23,302	-0.14%
2018/07/17	1	21.70	53	21.75	21.70	-52	23,322	-0.22%
2018/07/13	12	21.73	0	0.00	21.80	12	23,181	0.05%
2018/07/10	2	21.10	0	0.00	21.15	2	22,723	0.01%
2018/07/09	1	21.00	1	21.05	21.05	0	22,706	0.00%
2018/07/06	5	20.89	4	20.95	20.95	1	22,809	0.00%
2018/07/05	4	20.88	0	0.00	20.90	4	22,934	0.02%
2018/07/03	4	21.00	0	0.00	20.95	4	23,244	0.02%
2018/07/02	0	0.00	1	21.20	21.05	-1	23,287	0.00%
2018/06/29	2	21.25	0	0.00	21.25	2	23,269	0.01%
2018/06/28	10	20.95	0	0.00	20.90	10	23,018	0.04%
2018/06/27	10	21.05	0	0.00	21.00	10	22,898	0.04%
2018/06/26	13	21.11	0	0.00	21.10	13	22,866	0.06%
2018/06/22	5	20.86	0	0.00	20.90	5	22,187	0.02%
2018/06/21	28	21.07	0	0.00	21.05	28	21,835	0.13%
2018/06/20	2	21.15	1	21.15	21.20	1	21,448	0.00%
2018/06/19	25	21.26	0	0.00	21.20	25	21,255	0.12%
2018/06/15	35	21.47	68	21.45	21.50	-33	20,993	-0.16%
2018/06/14	2	21.53	0	0.00	21.40	2	20,688	0.01%
2018/06/13	8	21.88	0	0.00	21.75	8	20,651	0.04%
2018/06/08	19	21.81	0	0.00	21.85	19	20,647	0.09%
2018/06/06	0	0.00	3	21.62	21.80	-3	20,481	-0.01%
2018/06/04	20	21.20	0	0.00	21.25	20	19,888	0.10%
2018/06/01	11	20.90	100	21.00	21.10	-89	19,806	-0.45%
2018/05/31	7	21.04	0	0.00	20.90	7	19,617	0.04%
2018/05/30	12	21.09	0	0.00	21.00	12	18,518	0.06%
2018/05/29	5	21.20	0	0.00	21.30	5	18,050	0.03%
2018/05/28	5	21.20	0	0.00	21.25	5	18,174	0.03%
2018/05/24	5	21.12	0	0.00	21.20	5	18,530	0.03%
2018/05/23	10	21.15	0	0.00	21.15	10	18,745	0.05%
2018/05/21	3	21.15	0	0.00	21.25	3	19,174	0.02%
2018/05/18	100	21.20	3	21.18	21.15	97	19,484	0.50%
2018/05/16	1	21.05	25	21.05	21.10	-24	19,724	-0.12%
2018/05/15	1	21.15	0	0.00	21.15	1	20,236	0.00%
2018/05/14	2	21.20	11	21.09	21.20	-9	21,219	-0.04%
2018/05/11	20	20.85	0	0.00	20.90	20	20,891	0.10%
2018/05/10	2	20.80	0	0.00	20.80	2	20,762	0.01%
2018/05/08	0	0.00	10.8	20.80	20.70	-10.8	20,609	-0.05%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/04	0	0.00	1,417	20.59	20.70	-1,417	20,229	-7.00%	大賣/鉅額交易
2018/05/03	1	20.60	0.1	20.60	20.55	0.9	19,964	0.00%
2018/05/02	6	20.90	0	0.00	20.85	6	19,853	0.03%
2018/04/30	2	20.95	0	0.00	21.00	2	19,823	0.01%
2018/04/27	10	20.55	50	20.60	20.60	-40	19,442	-0.21%
2018/04/26	33	20.60	5	20.53	20.55	28	19,337	0.14%
2018/04/25	20	20.10	0	0.00	20.25	20	18,756	0.11%
2018/04/24	12	20.11	0	0.00	20.25	12	18,750	0.06%
2018/04/23	21	20.17	0	0.00	20.15	21	18,664	0.11%
2018/04/19	0	0.00	10	20.20	20.20	-10	18,391	-0.05%
2018/04/18	0	0.00	1	20.10	20.10	-1	18,405	-0.01%
2018/04/17	0	0.00	5	20.00	20.05	-5	18,418	-0.03%
2018/04/16	0	0.00	69.6	20.14	20.15	-69.6	18,419	-0.38%
2018/04/11	0	0.00	9	19.96	20.00	-9	18,618	-0.05%
2018/04/10	0	0.00	13	19.65	19.80	-13	18,443	-0.07%
2018/04/09	2	19.45	0	0.00	19.60	2	18,617	0.01%
2018/04/03	2	19.43	0	0.00	19.45	2	18,393	0.01%
2018/03/31	5	19.55	2	19.55	19.55	3	18,130	0.02%
2018/03/30	4	19.51	0	0.00	19.50	4	18,148	0.02%
2018/03/29	20	19.50	0	0.00	19.60	20	18,061	0.11%
2018/03/27	14	19.45	0	0.00	19.45	14	17,863	0.08%
2018/03/26	22	19.35	2	19.40	19.35	20	17,556	0.11%
2018/03/23	8	19.38	1	19.40	19.40	7	17,404	0.04%
2018/03/22	10	19.65	0	0.00	19.60	10	17,160	0.06%
2018/03/21	10	19.55	0	0.00	19.60	10	17,019	0.06%
2018/03/19	0	0.00	55	19.50	19.60	-55	17,095	-0.32%
2018/03/16	1	19.35	15	19.31	19.30	-14	16,798	-0.08%
2018/03/14	0	0.00	27	19.45	19.45	-27	16,414	-0.16%
2018/03/13	100	19.50	5	19.50	19.55	95	16,419	0.58%
2018/03/12	26	19.45	10	19.45	19.50	16	16,407	0.10%
2018/03/09	5	19.35	4	19.40	19.40	1	16,501	0.01%
2018/03/08	5	19.35	0	0.00	19.35	5	16,711	0.03%
2018/03/07	5	19.30	2	19.35	19.40	3	16,752	0.02%
2018/03/06	0	0.00	190	19.35	19.35	-190	17,009	-1.12%	大賣/鉅額交易
2018/03/05	3	19.30	0	0.00	19.20	3	17,229	0.02%
2018/03/02	23	19.30	5	19.35	19.35	18	17,120	0.11%
2018/03/01	2	19.43	0	0.00	19.40	2	17,038	0.01%
2018/02/27	30	19.45	0	0.00	19.35	30	16,915	0.18%
2018/02/26	30	19.45	82	19.40	19.50	-52	16,660	-0.31%
2018/02/23	10	19.30	0	0.00	19.30	10	16,730	0.06%
2018/02/22	0	0.00	105	19.25	19.30	-105	17,184	-0.61%	大賣/鉅額交易
2018/02/21	0.2	19.30	6	19.23	19.30	-5.8	17,463	-0.03%
2018/02/12	186	18.85	10	18.80	18.80	176	17,075	1.03%	大買/鉅額交易
2018/02/09	8	18.69	1	18.65	18.70	7	16,791	0.04%
2018/02/08	0	0.00	2	18.80	18.90	-2	16,543	-0.01%
2018/02/07	16	18.81	4	18.89	18.65	12	16,492	0.07%
2018/02/06	143	18.56	51	18.80	18.50	92	16,036	0.57%	大買/
2018/02/05	6	19.08	0	0.00	19.10	6	14,890	0.04%
2018/01/31	8	19.19	101	19.30	19.20	-93	14,772	-0.63%	大賣/
2018/01/30	3	19.32	0	0.00	19.30	3	14,652	0.02%
2018/01/29	9	19.45	16	19.45	19.50	-7	14,592	-0.05%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/24	87	19.43	95	19.30	19.45	-8	14,371	-0.06%
2018/01/23	1	19.45	0	0.00	19.55	1	14,207	0.01%
2018/01/22	6	19.55	0.6	19.55	19.60	5.4	14,192	0.04%
2018/01/19	0	0.00	5	19.55	19.60	-5	14,125	-0.04%
2018/01/18	0	0.00	14.4	19.55	19.55	-14.4	14,103	-0.10%
2018/01/17	9	19.40	4	19.48	19.50	5	14,104	0.04%
2018/01/15	0	0.00	11.1	19.50	19.50	-11.1	13,804	-0.08%
2018/01/12	4	19.49	1	19.45	19.50	3	13,625	0.02%
2018/01/11	6	19.52	0	0.00	19.55	6	13,433	0.04%
2018/01/10	10	19.50	0	0.00	19.60	10	13,576	0.07%
2018/01/08	10	19.30	6	19.56	19.60	4	13,493	0.03%
2018/01/05	13	19.31	1	19.30	19.35	12	13,108	0.09%
2018/01/04	11	19.30	0	0.00	19.30	11	13,178	0.08%
2018/01/03	2.3	19.21	8.7	19.17	19.35	-6.4	13,256	-0.05%
2018/01/02	0	0.00	3	18.88	18.90	-3	12,821	-0.02%