玉山金 (2884)-華南永昌-大安券商分點個股進出

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
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812張
產業
上市金融類股
3161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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	0.7	27.10	1	27.10	27.10	-0.3	23,407	0.00%
2024/04/25	0.1	27.04	0	0.00	27.15	0.1	23,519	0.00%
2024/04/24	5	27.20	2	27.30	27.05	3	23,463	0.01%
2024/04/23	1	27.20	22.1	27.13	27.20	-21.1	23,582	-0.09%
2024/04/22	0	0.00	10.1	27.01	27.05	-10.1	23,508	-0.04%
2024/04/19	5.1	26.45	13.6	26.46	26.55	-8.5	23,286	-0.04%
2024/04/18	0	0.00	1	27.05	27.00	-1	22,782	0.00%
2024/04/17	0	0.00	2	26.60	26.50	-2	22,603	-0.01%
2024/04/16	33	26.45	0	0.00	26.30	33	22,238	0.15%
2024/04/15	1	26.90	7.1	27.08	27.05	-6.1	21,578	-0.03%
2024/04/12	5	27.05	0	0.00	27.10	5	21,487	0.02%
2024/04/11	0.1	27.15	0	0.00	27.25	0.1	21,342	0.00%
2024/04/10	2.2	27.15	14.3	27.16	27.15	-12.1	21,272	-0.06%
2024/04/09	11	27.16	0	0.00	27.30	11	21,201	0.05%
2024/04/08	0.1	27.05	4.3	27.15	27.15	-4.2	21,091	-0.02%
2024/04/03	7	26.96	0	0.00	26.90	7	20,964	0.03%
2024/04/01	1	27.20	6	27.33	27.35	-5	20,725	-0.02%
2024/03/28	0	0.00	12.2	27.20	27.15	-12.2	20,438	-0.06%
2024/03/27	20	27.20	0	0.00	27.20	20	20,255	0.10%
2024/03/26	10.5	27.15	0	0.00	27.35	10.5	20,157	0.05%
2024/03/25	10	27.10	1	27.15	27.05	9	19,831	0.05%
2024/03/22	0	0.00	5	27.01	27.10	-5	19,769	-0.03%
2024/03/21	0	0.00	47	26.75	26.75	-47	19,355	-0.24%
2024/03/20	13.1	26.48	1	26.54	26.50	12.1	19,372	0.06%
2024/03/19	55	26.55	26.1	26.47	26.55	29	19,384	0.15%
2024/03/18	39.2	26.51	27.9	26.42	26.50	11.3	19,138	0.06%
2024/03/15	3	26.10	1.3	26.05	26.20	1.7	18,545	0.01%
2024/03/14	1.1	26.00	2	25.85	26.05	-0.9	17,906	-0.01%
2024/03/13	2	25.63	6.4	25.65	25.70	-4.4	17,429	-0.03%
2024/03/12	5	25.60	0	0.00	25.65	5	17,248	0.03%
2024/03/11	3	25.40	0	0.00	25.50	3	17,255	0.02%
2024/03/08	1	25.30	11	25.35	25.30	-10	17,111	-0.06%
2024/03/07	6.1	25.30	46	25.32	25.40	-39.9	16,848	-0.24%
2024/03/06	5	25.35	0	25.40	25.40	5	16,754	0.03%
2024/03/05	0	0.00	1	25.40	25.30	-1	17,078	-0.01%
2024/03/04	0.6	25.35	0.5	25.30	25.35	0.1	17,106	0.00%
2024/03/01	0.5	25.20	4	25.26	25.35	-3.5	17,143	-0.02%
2024/02/29	10.7	25.21	7	25.23	25.25	3.7	17,045	0.02%
2024/02/27	15	24.99	66.1	24.94	25.10	-51.1	16,349	-0.31%
2024/02/26	18.1	24.35	2	24.35	24.35	16.1	15,680	0.10%
2024/02/23	10	24.46	0	0.00	24.40	10	15,393	0.06%
2024/02/22	16	24.58	0	0.00	24.50	16	15,548	0.10%
2024/02/21	3	24.62	0	0.00	24.65	3	15,462	0.02%
2024/02/20	1	24.80	7	24.75	24.75	-6	15,474	-0.04%
2024/02/19	0	0.00	2	24.78	24.80	-2	15,942	-0.01%
2024/02/16	4	24.64	1.1	24.70	24.65	2.9	16,164	0.02%
2024/02/15	3.1	24.67	0.5	24.75	24.65	2.6	16,245	0.02%
2024/02/05	218	24.55	216.9	24.53	24.50	1.1	16,018	0.01%	大買/大賣/
2024/02/02	3	24.78	0.5	24.85	24.85	2.5	15,635	0.02%
2024/02/01	1.1	24.85	0.1	24.85	24.90	1	15,583	0.01%
2024/01/31	4	24.78	1	24.80	24.75	3	15,622	0.02%
2024/01/30	4.2	24.84	5	24.85	24.75	-0.8	15,642	0.00%
2024/01/26	0	0.00	12	24.94	24.85	-12	15,870	-0.08%
2024/01/25	3	24.65	1	24.70	24.65	2	15,891	0.01%
2024/01/24	1	24.65	0.1	24.70	24.65	0.9	15,832	0.01%
2024/01/23	1.2	24.70	0	0.00	24.65	1.2	15,780	0.01%
2024/01/22	7	24.56	0	0.00	24.55	7	15,738	0.04%
2024/01/19	8	24.66	0	0.00	24.70	8	15,569	0.05%
2024/01/18	8	24.58	1	24.75	24.55	7	15,506	0.05%
2024/01/17	8.4	24.78	1	24.60	24.60	7.4	15,396	0.05%
2024/01/16	6.3	25.06	1	25.10	25.00	5.3	15,148	0.03%
2024/01/15	1	25.35	2	25.35	25.40	-1	14,957	-0.01%
2024/01/12	0.2	25.35	0	0.00	25.35	0.2	15,170	0.00%
2024/01/11	1	25.40	0	0.00	25.40	1	15,220	0.01%
2024/01/10	1	25.40	0	0.00	25.40	1	15,145	0.01%
2024/01/09	0	0.00	1	25.65	25.50	-1	15,226	-0.01%
2024/01/08	0	0.00	1	25.90	25.80	-1	15,229	-0.01%
2024/01/05	0	0.00	0.8	25.65	25.65	-0.8	15,177	-0.01%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2024/01/02	0	0.00	10	25.90	25.90	-10	15,580	-0.06%
2023/12/29	0	0.00	6.5	25.80	25.80	-6.5	15,639	-0.04%
2023/12/28	0	0.00	20	25.77	25.80	-20	15,982	-0.13%
2023/12/27	0.1	25.60	119.6	25.61	25.70	-119.5	15,958	-0.75%	大賣/鉅額交易
2023/12/26	2.5	25.44	3	25.50	25.50	-0.5	15,869	0.00%
2023/12/25	1.1	25.31	0	0.00	25.35	1.1	15,844	0.01%
2023/12/22	0	0.00	5	25.35	25.40	-5	15,902	-0.03%
2023/12/21	1.6	25.29	1.2	25.27	25.40	0.4	15,928	0.00%
2023/12/19	0.2	25.40	0	0.00	25.50	0.2	15,759	0.00%
2023/12/18	0	0.00	5.2	25.59	25.65	-5.2	15,928	-0.03%
2023/12/15	0	0.00	26.4	25.75	25.70	-26.4	16,006	-0.17%
2023/12/13	10	25.40	0.1	25.45	25.45	9.9	15,320	0.06%
2023/12/12	1	25.45	8.1	25.55	25.50	-7.1	15,780	-0.04%
2023/12/11	1	25.55	0	0.00	25.60	1	15,935	0.01%
2023/12/07	3	25.47	8	25.49	25.50	-5	15,995	-0.03%
2023/12/06	0	25.45	22	25.61	25.55	-22	16,053	-0.14%
2023/12/05	0.3	25.25	12	25.28	25.45	-11.7	15,903	-0.07%
2023/12/04	2	25.15	2	25.25	25.25	0	15,964	0.00%
2023/12/01	3	25.27	0	0.00	25.25	3	16,050	0.02%
2023/11/30	0	0.00	2.1	25.55	25.60	-2.1	15,938	-0.01%
2023/11/29	0	0.00	1.4	25.66	25.55	-1.4	15,390	-0.01%
2023/11/28	0	0.00	5.1	25.67	25.70	-5.1	15,247	-0.03%
2023/11/27	0	0.00	1	25.55	25.35	-1	15,485	-0.01%
2023/11/24	0.1	25.45	10	25.50	25.50	-9.9	15,446	-0.06%
2023/11/21	0	0.00	4.3	25.59	25.70	-4.3	15,392	-0.03%
2023/11/20	0.2	25.10	0	0.00	25.20	0.2	15,160	0.00%
2023/11/17	3.2	25.06	9.1	25.13	25.15	-5.9	15,128	-0.04%
2023/11/16	0	0.00	7	24.96	25.15	-7	15,028	-0.05%
2023/11/15	1	24.55	0.5	24.55	24.60	0.6	14,492	0.00%
2023/11/14	3	24.42	3	24.50	24.50	0	14,218	0.00%
2023/11/10	0	0.00	1	24.50	24.50	-1	14,489	-0.01%
2023/11/09	0	0.00	3	24.50	24.45	-3	14,577	-0.02%
2023/11/08	0	0.00	4.3	24.54	24.55	-4.3	14,809	-0.03%
2023/11/06	2	24.55	0	0.00	24.55	2	14,703	0.01%
2023/11/03	0.3	24.40	1	24.40	24.35	-0.7	14,523	0.00%
2023/11/02	0	0.00	6.1	24.16	24.15	-6.1	14,579	-0.04%
2023/11/01	1	23.90	2	23.88	23.85	-1	14,552	-0.01%
2023/10/31	0	0.00	5	23.85	23.85	-5	14,678	-0.03%
2023/10/30	7	23.85	0	0.00	23.85	7	14,894	0.05%
2023/10/27	0.1	24.00	1	24.00	24.00	-0.9	14,857	-0.01%
2023/10/26	3	23.90	0.2	23.95	23.80	2.8	15,070	0.02%
2023/10/24	0	0.00	0.1	24.00	23.95	-0.1	15,626	0.00%
2023/10/23	12.1	24.03	0	0.00	24.05	12.1	16,228	0.07%
2023/10/20	2	23.88	0	0.00	24.00	2	16,482	0.01%
2023/10/19	2.1	24.30	8	24.25	24.20	-5.9	16,384	-0.04%
2023/10/18	3	24.45	5	24.45	24.50	-2	16,613	-0.01%
2023/10/16	1	24.60	0.4	24.70	24.70	0.6	16,846	0.00%
2023/10/13	1	24.60	0	24.65	24.65	1	16,874	0.01%
2023/10/11	0	0.00	3.7	24.52	24.60	-3.7	17,071	-0.02%
2023/10/06	0.1	24.20	0.5	24.10	24.20	-0.4	16,857	0.00%
2023/10/05	0.5	24.05	0	0.00	24.00	0.5	16,946	0.00%
2023/10/04	11	23.83	0	0.00	23.80	11	16,918	0.07%
2023/10/03	1	24.10	0	0.00	24.10	1	16,657	0.01%
2023/10/02	1	24.20	0	0.00	24.15	1	16,730	0.01%
2023/09/28	0.1	24.25	0	0.00	24.25	0.1	17,234	0.00%
2023/09/27	1	24.15	5	24.15	24.15	-4	17,375	-0.02%
2023/09/26	2.1	24.17	12	24.20	24.15	-9.9	17,441	-0.06%
2023/09/22	0	0.00	0	24.25	24.10	0	17,676	0.00%
2023/09/21	3.2	24.18	3	24.17	24.05	0.2	17,755	0.00%
2023/09/20	1	24.40	1	24.35	24.35	0	17,558	0.00%
2023/09/19	0.5	24.50	0	0.00	24.45	0.5	17,476	0.00%
2023/09/18	5	24.45	0	0.00	24.45	5	17,648	0.03%
2023/09/15	3	24.45	0	0.00	24.40	3	17,710	0.02%
2023/09/13	1	24.30	0	0.00	24.30	1	17,044	0.01%
2023/09/12	0	0.00	16.2	24.30	24.25	-16.2	17,281	-0.09%
2023/09/11	6.1	24.14	94.2	24.10	24.15	-88.1	17,201	-0.51%
2023/09/08	2.1	24.18	0	0.00	24.20	2.1	17,161	0.01%
2023/09/07	11.9	24.28	0	0.00	24.20	11.9	17,201	0.07%
2023/09/06	17.1	24.41	0	0.00	24.35	17.1	17,154	0.10%
2023/09/05	2.1	24.55	0	0.00	24.50	2.1	17,051	0.01%
2023/09/04	1	24.60	0	0.00	24.60	1	17,088	0.01%
2023/08/31	22.6	24.48	0	0.00	24.45	22.6	17,334	0.13%
2023/08/30	0	24.85	0.1	24.85	24.80	-0.1	17,105	0.00%
2023/08/25	2.3	24.41	0	0.00	24.35	2.3	17,853	0.01%
2023/08/24	1.4	24.41	0	0.00	24.40	1.4	17,935	0.01%
2023/08/23	0.7	24.65	0	0.00	24.55	0.7	17,763	0.00%
2023/08/22	0	0.00	1	24.70	24.65	-1	17,798	-0.01%
2023/08/21	2	24.78	0	0.00	24.85	2	17,833	0.01%
2023/08/17	4	24.41	0	0.00	24.50	4	17,943	0.02%
2023/08/16	18.1	24.59	3	24.63	24.55	15.1	17,968	0.08%
2023/08/15	5.5	25.18	10	25.35	25.00	-4.5	18,074	-0.02%
2023/08/14	3.1	25.50	2	25.45	25.35	1.1	18,157	0.01%
2023/08/11	2	25.75	0.3	25.90	25.70	1.7	18,303	0.01%
2023/08/10	6	25.83	5	25.80	25.85	1	18,654	0.01%
2023/08/08	1	25.70	0	0.00	25.60	1	18,629	0.01%
2023/08/07	2	25.68	0	0.00	25.75	2	18,521	0.01%
2023/08/04	2.9	25.62	0	0.00	25.55	2.9	19,029	0.02%
2023/08/02	4	25.76	5	25.62	25.65	-1	19,034	-0.01%
2023/08/01	1	25.95	5	25.95	25.95	-4	18,926	-0.02%
2023/07/31	0	0.00	7	25.90	25.85	-7	18,911	-0.04%
2023/07/27	17	25.95	1	26.05	26.00	16	19,073	0.08%
2023/07/26	0	0.00	14.1	26.89	26.95	-14.1	18,746	-0.07%
2023/07/21	4	26.50	0	0.00	26.45	4	17,922	0.02%
2023/07/20	0	0.00	1	26.50	26.60	-1	17,686	-0.01%
2023/07/19	1.4	26.36	0	0.00	26.45	1.4	17,536	0.01%
2023/07/18	1	26.30	15	26.42	26.45	-14	17,454	-0.08%
2023/07/17	0	0.00	3.3	26.34	26.45	-3.3	17,439	-0.02%
2023/07/14	1	26.10	2	26.25	26.30	-1	17,330	-0.01%
2023/07/12	31	25.78	0	0.00	25.95	31	17,202	0.18%
2023/07/11	0	0.00	7	25.64	25.80	-7	17,178	-0.04%
2023/07/10	2.1	25.31	0	0.00	25.45	2.1	17,133	0.01%
2023/07/07	7.1	25.45	0	0.00	25.55	7.1	17,090	0.04%
2023/07/06	6	25.92	0	0.00	25.80	6	17,046	0.04%
2023/07/04	3	26.05	0	26.10	26.05	3	16,516	0.02%
2023/07/03	0	0.00	25	26.20	26.20	-25	17,050	-0.15%
2023/06/29	4	25.98	0	0.00	25.95	4	17,356	0.02%
2023/06/28	4.2	26.12	0	0.00	26.10	4.2	17,343	0.02%
2023/06/26	3	26.38	0	0.00	26.35	3	17,445	0.02%
2023/06/21	0.4	26.30	0.1	26.30	26.40	0.4	17,372	0.00%
2023/06/20	2	26.20	2	26.18	26.30	0	17,509	0.00%
2023/06/19	1	26.10	2	26.15	26.30	-1	17,602	-0.01%
2023/06/16	2	26.23	0	0.00	26.20	2	17,763	0.01%
2023/06/15	4	26.19	15.6	26.19	26.25	-11.6	17,695	-0.07%
2023/06/14	11	26.25	5	26.30	26.25	6	18,005	0.03%
2023/06/13	2.4	26.27	5	26.35	26.30	-2.6	18,799	-0.01%
2023/06/12	5	26.22	0	0.00	26.20	5	18,972	0.03%
2023/06/09	3.4	26.56	3	26.58	26.50	0.4	19,209	0.00%
2023/06/08	4	26.55	0	0.00	26.60	4	19,690	0.02%
2023/06/07	2	26.60	2	26.60	26.70	0	20,013	0.00%
2023/06/06	0	0.00	0.8	26.55	26.55	-0.8	20,186	0.00%
2023/06/05	0	0.00	2	26.43	26.35	-2	20,288	-0.01%
2023/06/02	0	0.00	1.1	26.09	26.00	-1.1	20,283	-0.01%
2023/05/30	0	25.90	7	25.95	25.90	-7	20,093	-0.03%
2023/05/29	0.1	25.85	0	0.00	25.80	0.1	20,295	0.00%
2023/05/26	3.2	25.85	2	25.80	25.75	1.2	21,019	0.01%
2023/05/25	2	25.80	0	0.00	25.80	2	21,338	0.01%
2023/05/24	0.5	25.95	0	0.00	26.10	0.5	21,844	0.00%
2023/05/23	4.1	26.17	3	26.10	26.10	1.1	24,309	0.00%
2023/05/22	6.4	26.19	2.8	26.25	26.20	3.6	24,670	0.01%
2023/05/19	0	0.00	6.5	26.17	26.30	-6.5	24,822	-0.03%
2023/05/18	0	25.90	0	0.00	26.00	0	24,535	0.00%
2023/05/17	3	25.68	4.4	25.72	25.90	-1.4	24,518	-0.01%
2023/05/16	0	0.00	12.4	25.53	25.70	-12.4	24,504	-0.05%
2023/05/15	0	0.00	2	25.25	25.30	-2	24,649	-0.01%
2023/05/12	2.2	25.23	0	0.00	25.25	2.2	24,732	0.01%
2023/05/11	0	0.00	5	25.41	25.45	-5	24,717	-0.02%
2023/05/10	0	0.00	15	25.36	25.50	-15	24,967	-0.06%
2023/05/09	0	0.00	0.3	24.95	25.05	-0.3	24,612	0.00%
2023/05/08	0.8	25.00	4.2	25.00	24.95	-3.4	24,684	-0.01%
2023/05/05	0	0.00	2.2	24.95	24.95	-2.2	24,564	-0.01%
2023/05/04	0	0.00	4	24.78	24.90	-4	24,734	-0.02%
2023/05/03	6	24.78	11	24.65	24.80	-5	24,849	-0.02%
2023/05/02	4.1	24.63	0	0.00	24.90	4.1	25,028	0.02%
2023/04/27	1	24.70	3	24.80	24.80	-2	25,915	-0.01%
2023/04/26	0	0.00	3	24.95	24.95	-3	26,074	-0.01%
2023/04/25	2.2	24.91	0	0.00	24.95	2.2	26,059	0.01%
2023/04/24	1	24.90	3	24.95	25.00	-2	26,186	-0.01%
2023/04/21	4.4	24.85	0	0.00	24.85	4.4	26,318	0.02%
2023/04/20	7	24.89	0	0.00	24.90	7	26,408	0.03%
2023/04/19	1	25.05	0	0.00	25.05	1	26,893	0.00%
2023/04/18	1	25.25	12	25.25	25.30	-11	26,824	-0.04%
2023/04/17	2.3	25.17	0	0.00	25.25	2.3	26,845	0.01%
2023/04/14	0.1	25.35	6	25.38	25.45	-5.9	26,928	-0.02%
2023/04/12	0.1	25.15	0	0.00	25.30	0.1	26,846	0.00%
2023/04/11	1	25.15	10.5	25.20	25.25	-9.5	26,870	-0.04%
2023/04/10	1	24.95	0.5	25.00	25.00	0.5	26,754	0.00%
2023/04/07	1	24.95	0	0.00	25.00	1	26,718	0.00%
2023/04/06	15	25.38	36.6	25.31	25.45	-21.6	26,524	-0.08%
2023/03/31	23	25.20	1	25.30	25.30	22	25,953	0.08%
2023/03/30	5	24.94	25	24.98	25.00	-20	25,577	-0.08%
2023/03/29	9	24.86	1.6	24.91	24.90	7.4	25,366	0.03%
2023/03/28	0	0.00	5.1	24.78	24.80	-5.1	25,574	-0.02%
2023/03/27	2	24.68	37	24.70	24.70	-35	25,631	-0.14%
2023/03/24	0	0.00	2	24.65	24.70	-2	25,780	-0.01%
2023/03/23	10	24.45	2	24.43	24.65	8	25,780	0.03%
2023/03/22	0	0.00	4	24.28	24.45	-4	25,746	-0.02%
2023/03/21	2	24.00	1.2	24.02	23.95	0.8	25,969	0.00%
2023/03/20	17.1	23.66	4	23.65	23.75	13.1	25,940	0.05%
2023/03/17	10.7	23.70	20	23.70	23.70	-9.3	25,820	-0.04%
2023/03/16	36.4	23.60	5	23.58	23.55	31.4	25,737	0.12%
2023/03/15	2	24.05	0.9	24.10	24.00	1.1	25,346	0.00%
2023/03/14	67	24.10	5	24.10	24.05	62	25,227	0.25%
2023/03/13	28	24.27	2	24.25	24.35	26	24,999	0.10%
2023/03/10	27	24.60	5	24.55	24.55	22	24,830	0.09%
2023/03/09	20	24.85	0	0.00	24.85	20	24,730	0.08%
2023/03/08	9	24.97	3	25.00	25.00	6	25,046	0.02%
2023/03/07	3	24.92	0	0.00	25.00	3	25,186	0.01%
2023/03/06	3	24.73	18	24.75	24.85	-15	25,275	-0.06%
2023/03/02	3	24.65	0	0.00	24.70	3	25,413	0.01%
2023/02/24	1	24.90	0	0.00	24.95	1	25,274	0.00%
2023/02/23	81	24.92	18.1	24.87	24.95	62.9	24,712	0.25%
2023/02/22	12	24.70	202	24.90	24.90	-190	24,520	-0.77%	大賣/鉅額交易
2023/02/21	262.7	24.73	22.1	24.69	24.75	240.5	24,211	0.99%	大買/鉅額交易
2023/02/20	2	25.95	15	25.93	26.00	-13	22,032	-0.06%
2023/02/17	2	25.25	10	25.45	25.40	-8	22,020	-0.04%
2023/02/16	0	0.00	6	25.14	25.10	-6	22,302	-0.03%
2023/02/15	2.2	25.06	1	25.10	25.05	1.2	22,859	0.01%
2023/02/14	1.1	25.35	1	25.30	25.25	0.1	22,744	0.00%
2023/02/13	12	24.78	25.2	25.02	25.20	-13.2	22,744	-0.06%
2023/02/10	1.4	24.63	0	0.00	24.70	1.4	22,403	0.01%
2023/02/09	4	24.56	0	0.00	24.60	4	22,403	0.02%
2023/02/08	11	24.55	0.5	24.55	24.50	10.5	22,448	0.05%
2023/02/07	4.5	24.47	0	0.00	24.40	4.5	22,204	0.02%
2023/02/06	24	24.58	0	0.00	24.50	24	22,109	0.11%
2023/02/03	1	24.65	0	0.00	24.70	1	21,991	0.00%
2023/02/02	1.4	24.61	12.2	24.55	24.65	-10.9	22,066	-0.05%
2023/02/01	1	24.65	0	0.00	24.65	1	21,983	0.00%
2023/01/31	0.1	24.70	10	24.65	24.50	-10	22,091	-0.05%
2023/01/30	3	24.73	8.6	24.75	24.90	-5.6	21,892	-0.03%
2023/01/17	22.1	24.28	1.5	24.28	24.15	20.6	21,493	0.10%
2023/01/16	2	24.50	1.5	24.52	24.45	0.5	21,542	0.00%
2023/01/12	1.1	24.10	0	0.00	24.05	1.1	22,253	0.00%
2023/01/11	4.1	24.31	0	0.00	24.20	4.1	22,618	0.02%
2023/01/10	1.1	24.41	0	0.00	24.50	1.1	23,176	0.00%
2023/01/09	0	0.00	18	24.43	24.60	-18	23,482	-0.08%
2023/01/06	2	23.95	3	23.95	23.95	-1	23,520	0.00%
2023/01/05	1	24.00	0	24.05	24.00	1	24,293	0.00%
2023/01/04	5.2	23.86	0	0.00	23.80	5.2	24,469	0.02%
2023/01/03	3	23.92	3	24.10	24.00	0	24,994	0.00%
2022/12/29	3	23.90	10	23.95	24.10	-7	25,674	-0.03%
2022/12/28	4	24.08	0	0.00	24.05	4	25,844	0.02%
2022/12/27	0	0.00	2	24.30	24.30	-2	26,088	-0.01%
2022/12/23	2.1	24.06	0	0.00	24.10	2.1	26,908	0.01%
2022/12/22	0	0.00	2	24.30	24.35	-2	27,330	-0.01%
2022/12/20	6	24.02	0.1	24.05	24.00	6	27,990	0.02%
2022/12/19	3	24.07	1.9	24.24	24.30	1.1	28,030	0.00%
2022/12/16	1	24.20	0.2	24.35	24.25	0.8	28,079	0.00%
2022/12/14	0	0.00	2	24.55	24.65	-2	28,358	-0.01%
2022/12/13	2.3	24.18	1	24.35	24.20	1.3	28,309	0.00%
2022/12/12	4.1	24.39	3	24.60	24.55	1.1	27,953	0.00%
2022/12/09	3	24.63	0	0.00	24.65	3	28,309	0.01%
2022/12/08	1	24.65	2	24.45	24.65	-1	28,421	0.00%
2022/12/07	0	0.00	1	24.35	24.40	-1	28,384	0.00%
2022/12/06	2	24.10	0	0.00	24.20	2	28,176	0.01%
2022/12/05	0	0.00	2	24.38	24.25	-2	28,230	-0.01%
2022/12/02	5.3	24.30	1	24.30	24.15	4.3	28,164	0.02%
2022/12/01	10.1	24.64	0	0.00	24.60	10.1	28,065	0.04%
2022/11/30	6	24.35	9	24.83	24.80	-3	27,907	-0.01%
2022/11/29	0	0.00	1	24.25	24.50	-1	27,597	0.00%
2022/11/28	3	24.00	5	23.85	24.10	-2	27,285	-0.01%
2022/11/25	10.1	24.02	0	0.00	24.15	10.1	27,359	0.04%
2022/11/24	0	0.00	4	24.10	24.25	-4	27,342	-0.01%
2022/11/23	4	23.93	21	23.95	24.00	-17	27,320	-0.06%
2022/11/22	4	23.63	0	0.00	23.75	4	27,186	0.01%
2022/11/21	1	23.50	14	23.60	23.75	-13	27,053	-0.05%
2022/11/18	1	23.50	0	0.00	23.70	1	26,863	0.00%
2022/11/17	0	23.65	0	0.00	23.75	0	26,730	0.00%
2022/11/16	1	24.00	2	24.03	24.00	-1	26,587	0.00%
2022/11/15	2.9	24.05	1	24.00	24.20	1.9	26,305	0.01%
2022/11/14	10.1	23.99	8	23.90	24.05	2.1	25,900	0.01%
2022/11/11	0	23.90	0	0.00	24.00	0	25,449	0.00%
2022/11/10	7.1	23.26	0	0.00	23.20	7.1	24,852	0.03%
2022/11/09	18	23.40	0	0.00	23.45	18	24,785	0.07%
2022/11/08	5.5	23.46	2	23.48	23.50	3.5	24,490	0.01%
2022/11/07	0	0.00	4	23.40	23.50	-4	24,427	-0.02%
2022/11/04	3	22.93	0	0.00	23.05	3	24,457	0.01%
2022/11/03	4	23.08	0.2	23.20	23.05	3.9	24,429	0.02%
2022/11/02	1.2	23.26	0	0.00	23.25	1.2	24,583	0.00%
2022/10/31	0	0.00	8.6	23.39	23.20	-8.6	24,549	-0.04%
2022/10/28	8.1	23.11	1	23.10	23.15	7.1	24,458	0.03%
2022/10/27	0.3	23.25	0	0.00	23.10	0.3	24,668	0.00%
2022/10/26	1	23.30	14	23.26	23.20	-13	24,592	-0.05%
2022/10/25	7.1	22.63	6	22.80	22.80	1.1	24,368	0.00%
2022/10/24	207.1	22.71	212	22.82	22.85	-4.9	24,346	-0.02%	大買/大賣/
2022/10/21	13.8	23.08	38	22.93	22.95	-24.2	24,367	-0.10%
2022/10/20	40.2	22.17	3	22.32	22.55	37.2	24,420	0.15%
2022/10/19	26.3	22.61	0	0.00	22.50	26.3	24,148	0.11%
2022/10/18	15.1	22.89	3	23.00	23.00	12.1	24,006	0.05%
2022/10/17	12.1	23.08	0	0.00	23.10	12.1	23,675	0.05%
2022/10/14	17.1	23.59	5.1	23.93	23.55	12	23,619	0.05%
2022/10/13	17.9	23.66	0	0.00	23.75	17.9	23,349	0.08%
2022/10/12	2	24.25	0	0.00	24.60	2	22,797	0.01%
2022/10/11	13.2	24.63	0	0.00	24.40	13.2	22,867	0.06%
2022/10/06	6.3	25.23	0	0.00	25.45	6.3	22,453	0.03%
2022/10/05	8.2	25.29	0	0.00	25.25	8.2	22,312	0.04%
2022/10/04	4.9	25.35	0	0.00	25.30	4.9	22,603	0.02%
2022/10/03	20	25.37	0	0.00	25.35	20	23,041	0.09%
2022/09/30	11	25.86	2	25.75	25.75	9	22,887	0.04%
2022/09/29	13	25.98	0	0.00	26.10	13	22,759	0.06%
2022/09/28	3.4	26.19	0	0.00	26.10	3.4	22,658	0.02%
2022/09/27	4	26.13	0	0.00	26.15	4	22,376	0.02%
2022/09/26	11.1	26.43	0	0.00	26.35	11.1	22,217	0.05%
2022/09/23	0.2	26.85	0	0.00	26.75	0.2	22,276	0.00%
2022/09/22	10.1	26.83	0	0.00	26.80	10.1	22,245	0.05%
2022/09/21	2.5	27.32	0	0.00	27.30	2.5	21,945	0.01%
2022/09/20	3.1	27.37	0	0.00	27.40	3.1	21,898	0.01%
2022/09/16	2	27.33	1	27.55	27.40	1	21,998	0.00%
2022/09/15	5	27.47	0	0.00	27.55	5	21,723	0.02%
2022/09/14	1	27.45	0	0.00	27.40	1	21,826	0.00%
2022/09/13	0	27.85	2	27.83	27.75	-2	21,825	-0.01%
2022/09/12	60	27.60	70	27.71	27.75	-10	21,909	-0.05%
2022/09/07	7.2	27.38	0	0.00	27.30	7.2	22,493	0.03%
2022/09/06	0	27.75	1	27.75	27.80	-1	22,502	0.00%
2022/09/05	3	27.50	0	0.00	27.55	3	22,607	0.01%
2022/09/02	2	27.63	5	27.64	27.60	-3	22,677	-0.01%
2022/09/01	37.8	27.69	12	27.80	27.65	25.8	22,680	0.11%
2022/08/31	0	0.00	5	27.80	28.20	-5	22,507	-0.02%
2022/08/30	15	27.63	0	0.00	27.65	15	22,279	0.07%
2022/08/29	5	27.60	3.5	27.65	27.70	1.5	22,262	0.01%
2022/08/26	1	27.95	0	0.00	28.00	1	22,205	0.00%
2022/08/25	1	28.00	1	27.85	27.80	0	22,389	0.00%
2022/08/24	10	27.55	0	0.00	27.65	10	22,660	0.04%
2022/08/23	4	27.56	0	0.00	27.55	4	23,486	0.02%
2022/08/22	5.3	27.83	0	0.00	27.80	5.3	23,625	0.02%
2022/08/19	0.4	28.15	0	0.00	28.05	0.4	23,772	0.00%
2022/08/18	0.9	28.16	0	0.00	28.05	0.9	24,571	0.00%
2022/08/17	1	28.15	0	0.00	28.25	1	24,592	0.00%
2022/08/16	1	28.25	0	0.00	28.30	1	24,579	0.00%
2022/08/15	2	28.35	0	0.00	28.35	2	24,915	0.01%
2022/08/12	5	28.44	0	0.00	28.45	5	25,136	0.02%
2022/08/10	1	28.15	0	0.00	28.15	1	25,919	0.00%
2022/08/09	5	28.05	6.1	27.93	28.10	-1.1	26,201	0.00%
2022/08/08	0	0.00	20	27.50	27.60	-20	26,293	-0.08%
2022/08/05	0	0.00	3	27.48	27.55	-3	26,864	-0.01%
2022/08/04	0	0.00	1	27.30	27.30	-1	27,340	0.00%
2022/08/03	11	27.03	0	0.00	27.20	11	27,583	0.04%
2022/08/02	2	27.18	11	27.31	27.35	-9	28,013	-0.03%
2022/07/29	6.6	27.22	0	0.00	27.50	6.6	28,435	0.02%
2022/07/28	14.1	27.39	1	27.45	27.65	13.1	28,289	0.05%
2022/07/27	0	0.00	21	29.10	29.35	-21	28,025	-0.07%
2022/07/26	0.3	29.28	5	29.27	29.20	-4.8	27,904	-0.02%
2022/07/25	0.3	29.32	26	29.45	29.15	-25.7	27,790	-0.09%
2022/07/22	0	0.00	1.2	28.93	29.05	-1.2	27,909	0.00%
2022/07/21	0	0.00	7	27.99	28.45	-7	27,922	-0.03%
2022/07/20	0.7	28.16	0	0.00	27.85	0.7	27,933	0.00%
2022/07/19	2.3	27.74	0	0.00	27.85	2.3	27,927	0.01%
2022/07/18	0.1	27.65	3.1	27.84	28.00	-3	28,027	-0.01%
2022/07/15	1	27.20	0	0.00	27.20	1	27,870	0.00%
2022/07/14	0	0.00	12	27.53	27.40	-12	27,967	-0.04%
2022/07/13	4	27.00	6	27.19	27.10	-2	27,947	-0.01%
2022/07/12	13.7	26.58	5	26.49	26.50	8.7	28,125	0.03%
2022/07/11	22	27.13	0	0.00	27.05	22	27,990	0.08%
2022/07/08	8.3	28.38	0	0.00	28.30	8.3	28,352	0.03%
2022/07/07	2	28.55	2	28.65	28.60	0	28,510	0.00%
2022/07/06	1.1	28.61	0	0.00	28.60	1.1	28,719	0.00%
2022/07/04	0	0.00	1	29.40	28.95	-1	29,590	0.00%
2022/07/01	26	29.05	4	29.20	29.10	22	30,456	0.07%
2022/06/30	5	29.10	31	29.10	29.00	-26	30,507	-0.09%
2022/06/29	1	29.45	0	0.00	29.40	1	30,565	0.00%
2022/06/27	5	29.85	17	29.94	29.70	-12	30,904	-0.04%
2022/06/24	0	0.00	14	29.72	29.65	-14	31,025	-0.05%
2022/06/23	0	29.30	0	0.00	29.40	0	31,097	0.00%
2022/06/22	33	29.13	30	29.20	28.95	3	30,976	0.01%
2022/06/21	0	0.00	31	29.46	29.50	-31	30,840	-0.10%
2022/06/20	1	29.45	6	29.35	29.00	-5	30,838	-0.02%
2022/06/17	3	28.92	0	0.00	29.10	3	30,830	0.01%
2022/06/16	6	29.45	2	29.58	29.50	4	30,482	0.01%
2022/06/15	2	29.10	0	0.00	29.15	2	30,603	0.01%
2022/06/14	7.2	29.26	1	29.20	29.45	6.2	30,745	0.02%
2022/06/13	1	28.85	0	0.00	28.90	1	30,810	0.00%
2022/06/10	0	0.00	2	28.95	29.15	-2	30,665	-0.01%
2022/06/09	1.3	29.16	0	0.00	29.15	1.3	30,719	0.00%
2022/06/08	2	29.50	0	0.00	29.50	2	30,664	0.01%
2022/06/07	2.3	29.37	15	29.37	29.35	-12.7	30,891	-0.04%
2022/06/06	1	29.50	0	0.00	29.60	1	31,008	0.00%
2022/06/02	7	29.59	0	0.00	29.55	7	31,306	0.02%
2022/06/01	29	30.00	0	0.00	29.80	29	31,558	0.09%
2022/05/31	0	0.00	27	30.40	30.60	-27	31,353	-0.09%
2022/05/30	2.3	29.89	13	29.90	30.05	-10.7	30,566	-0.04%
2022/05/27	0	29.25	5	29.20	29.40	-5	30,477	-0.02%
2022/05/26	13.2	28.78	0	0.00	28.80	13.2	30,519	0.04%
2022/05/24	1	29.40	4	29.65	29.45	-3	30,635	-0.01%
2022/05/23	0	0.00	7	29.56	29.45	-7	30,589	-0.02%
2022/05/20	1	28.95	0	0.00	28.90	1	30,556	0.00%
2022/05/19	11	28.74	0	0.00	28.75	11	30,358	0.04%
2022/05/18	1	28.75	7	29.51	29.60	-6	29,968	-0.02%
2022/05/17	10	28.71	0	0.00	28.60	10	29,719	0.03%
2022/05/16	1.2	29.06	15	29.05	29.10	-13.8	29,628	-0.05%
2022/05/13	3	29.18	2	29.38	29.45	1	29,513	0.00%
2022/05/12	9.1	29.69	2	29.80	29.50	7.1	29,045	0.02%
2022/05/11	0	0.00	1.3	30.53	30.65	-1.3	28,676	0.00%
2022/05/10	9	30.24	11	29.37	30.35	-2	28,560	-0.01%
2022/05/09	25.1	30.78	0	0.00	30.70	25.1	28,178	0.09%
2022/05/06	15	31.45	5	31.49	31.80	10	28,159	0.04%
2022/05/05	7.5	32.13	1	32.05	32.10	6.5	28,325	0.02%
2022/05/04	3	32.62	5	32.40	32.40	-2	28,119	-0.01%
2022/05/03	16.3	32.89	1	32.90	32.70	15.3	28,203	0.05%
2022/04/29	0.2	33.50	25	33.55	33.85	-24.8	27,989	-0.09%
2022/04/28	0.6	33.15	3	33.32	33.30	-2.4	27,975	-0.01%
2022/04/27	0	0.00	4	32.80	33.20	-4	27,580	-0.01%
2022/04/26	30.8	33.16	1	33.55	33.45	29.8	27,301	0.11%
2022/04/25	0	0.00	3	32.43	32.45	-3	26,959	-0.01%
2022/04/22	4	32.25	3	32.97	33.00	1	26,784	0.00%
2022/04/21	1.1	32.40	1	32.10	32.20	0.1	26,673	0.00%
2022/04/20	10	31.95	0.5	32.30	32.50	9.5	26,892	0.04%
2022/04/19	4.3	32.35	2	32.15	32.15	2.3	26,908	0.01%
2022/04/18	4.4	32.33	3.5	32.29	32.20	0.9	26,963	0.00%
2022/04/15	23	33.38	2.2	33.31	33.30	20.8	26,415	0.08%
2022/04/14	35.1	33.76	36	33.41	33.35	-0.9	26,342	0.00%
2022/04/13	0	0.00	0.1	35.15	35.25	-0.1	25,645	0.00%
2022/04/12	0.1	35.05	0	0.00	35.15	0.1	25,441	0.00%
2022/04/11	18.2	35.03	4	34.90	35.35	14.2	25,024	0.06%
2022/04/08	3.1	33.82	9	34.58	34.85	-5.9	24,284	-0.02%
2022/04/07	38.1	34.74	36.1	34.12	33.75	2	23,842	0.01%
2022/04/06	0	0.00	2	33.75	34.05	-2	22,977	-0.01%
2022/04/01	10	32.95	0	0.00	33.00	10	22,610	0.04%
2022/03/31	28	33.05	6	33.03	33.05	22	22,363	0.10%
2022/03/30	1.1	32.84	14	32.89	32.85	-13	22,078	-0.06%
2022/03/29	100.3	32.25	5	32.35	32.30	95.3	21,769	0.44%
2022/03/28	1.4	31.64	0	0.00	32.10	1.4	21,517	0.01%
2022/03/25	0	0.00	2	31.75	31.80	-2	21,349	-0.01%
2022/03/24	3	31.68	0	0.00	31.80	3	21,255	0.01%
2022/03/23	0	0.00	3	31.57	31.70	-3	21,237	-0.01%
2022/03/22	0.5	31.25	1	31.30	31.40	-0.5	20,979	0.00%
2022/03/21	1.1	31.25	0	0.00	31.15	1.1	20,700	0.01%
2022/03/18	1	31.00	20	31.25	31.05	-19	20,610	-0.09%
2022/03/17	11	30.90	37.5	30.96	30.90	-26.5	20,246	-0.13%
2022/03/16	0	0.00	2	30.53	30.50	-2	19,838	-0.01%
2022/03/15	12	30.03	0	0.00	30.10	12	19,599	0.06%
2022/03/14	1	30.00	0	0.00	30.05	1	19,488	0.01%
2022/03/11	1	29.80	3.4	29.95	29.95	-2.4	19,522	-0.01%
2022/03/10	1	29.75	0	0.00	29.90	1	19,461	0.01%
2022/03/09	3	28.95	87	29.14	28.80	-84	19,237	-0.44%
2022/03/08	4	28.49	8	29.03	28.95	-4	19,069	-0.02%
2022/03/07	6	28.99	0	0.00	29.20	6	18,755	0.03%
2022/03/04	1	29.70	0	0.00	29.70	1	18,877	0.01%
2022/03/02	0	0.00	5	29.80	29.90	-5	19,008	-0.03%
2022/03/01	3.5	29.71	0	0.00	29.80	3.5	18,859	0.02%
2022/02/25	4	29.18	9	29.30	29.45	-5	19,000	-0.03%
2022/02/24	18	29.49	10	29.60	29.60	8	18,467	0.04%
2022/02/23	0	0.00	20	30.00	30.00	-20	18,052	-0.11%
2022/02/22	13	29.87	43.6	29.85	30.00	-30.6	18,132	-0.17%
2022/02/21	0	0.00	3	30.15	30.20	-3	17,846	-0.02%
2022/02/18	201.7	30.15	202	30.27	30.35	-0.3	17,825	0.00%	大買/大賣/
2022/02/17	4	30.48	6	30.51	30.50	-2	17,913	-0.01%
2022/02/16	9	30.65	0	0.00	30.65	9	17,857	0.05%
2022/02/15	2	30.35	0	0.00	30.25	2	17,736	0.01%
2022/02/14	0	0.00	20.1	30.25	30.35	-20.1	18,057	-0.11%
2022/02/11	1	30.05	0	0.00	30.40	1	18,304	0.01%
2022/02/10	2	30.13	5.2	30.20	30.30	-3.2	18,248	-0.02%
2022/02/09	0	0.00	5	30.21	30.35	-5	18,159	-0.03%
2022/02/08	6	30.18	7	29.92	30.10	-1	17,802	-0.01%
2022/02/07	56	29.63	11.1	29.77	29.95	44.9	17,460	0.26%
2022/01/26	0	0.00	26	28.97	29.00	-26	16,923	-0.15%
2022/01/25	6	28.56	3	28.67	28.85	3	16,852	0.02%
2022/01/24	5	28.39	6	28.48	28.85	-1	16,611	-0.01%
2022/01/21	1	28.75	17	28.71	28.85	-16	16,652	-0.10%
2022/01/20	4	28.80	0	0.00	28.95	4	16,580	0.02%
2022/01/19	5.1	29.05	1	29.05	29.00	4.1	16,539	0.02%
2022/01/18	31	29.10	1	29.40	29.20	30	16,580	0.18%
2022/01/17	17.2	29.18	0	0.00	29.20	17.2	16,515	0.10%
2022/01/14	4	29.70	1	29.30	29.50	3	16,375	0.02%
2022/01/13	12.4	29.58	4	29.51	29.90	8.4	16,353	0.05%
2022/01/12	0.3	29.28	1	29.40	29.40	-0.7	16,038	0.00%
2022/01/11	1	29.15	3.7	28.99	29.30	-2.7	15,830	-0.02%
2022/01/07	43.2	28.81	56	28.96	28.95	-12.8	15,599	-0.08%
2022/01/06	0	0.00	24	28.45	28.55	-24	15,267	-0.16%
2022/01/05	1	28.10	0	0.00	28.20	1	14,964	0.01%
2022/01/04	0	0.00	10	28.10	28.10	-10	15,078	-0.07%
2022/01/03	2	28.00	0.1	28.05	28.00	1.9	15,109	0.01%
2021/12/30	5	28.05	0	0.00	28.05	5	15,184	0.03%
2021/12/29	0	0.00	21	28.10	28.05	-21	15,235	-0.14%
2021/12/27	4	27.90	0	0.00	27.95	4	15,232	0.03%
2021/12/24	2	28.00	4	27.95	27.95	-2	15,526	-0.01%
2021/12/23	0	0.00	50	27.90	27.90	-50	15,713	-0.32%
2021/12/22	1	27.85	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0	0.00	9	27.95	27.95	-9	15,970	-0.06%
2021/12/20	1	27.70	0	0.00	27.80	1	16,105	0.01%
2021/12/17	0	0.00	3	27.90	28.00	-3	16,162	-0.02%
2021/12/16	0.1	27.85	0	0.00	27.85	0.1	16,103	0.00%
2021/12/15	0	27.85	10.4	27.70	27.70	-10.4	16,649	-0.06%
2021/12/14	5	27.66	0	0.00	27.75	5	17,018	0.03%
2021/12/13	0	27.90	53	27.95	27.85	-53	17,039	-0.31%
2021/12/07	0	27.75	24.1	27.90	28.00	-24.1	17,150	-0.14%
2021/12/06	0	0.00	0.8	27.90	27.90	-0.8	17,161	0.00%
2021/12/02	0	0.00	6	27.56	27.70	-6	17,391	-0.03%
2021/12/01	0.2	27.25	1	27.40	27.55	-0.8	17,536	0.00%
2021/11/30	8	27.20	0	0.00	26.95	8	17,713	0.05%
2021/11/29	23	27.30	0	0.00	27.20	23	17,555	0.13%
2021/11/25	32.2	27.91	0	0.00	27.90	32.2	19,582	0.16%
2021/11/24	0	0.00	7.4	27.93	28.00	-7.4	20,638	-0.04%
2021/11/23	31	27.35	4	27.35	27.40	27	21,097	0.13%
2021/11/22	13	27.35	0	27.35	27.50	13	21,440	0.06%
2021/11/19	0.3	27.75	0	0.00	27.65	0.3	21,606	0.00%
2021/11/18	20	27.95	0	0.00	27.95	20	22,181	0.09%
2021/11/17	0.5	27.85	0	0.00	27.95	0.5	22,368	0.00%
2021/11/16	1	27.90	1.3	27.85	27.90	-0.3	22,525	0.00%
2021/11/15	0	0.00	3.1	27.87	27.95	-3.1	22,819	-0.01%
2021/11/12	0	0.00	2	27.75	27.60	-2	22,868	-0.01%
2021/11/11	1.2	27.60	1	27.65	27.75	0.2	23,019	0.00%
2021/11/10	1	27.35	3.1	27.22	27.35	-2.1	22,766	-0.01%
2021/11/09	0	0.00	3.1	26.85	27.00	-3.1	22,490	-0.01%
2021/11/08	0	0.00	4	26.90	26.90	-4	22,524	-0.02%
2021/11/05	1	26.70	0	0.00	26.80	1	22,508	0.00%
2021/11/04	2	26.75	2	26.75	26.70	0	22,650	0.00%
2021/11/03	0	0.00	5	26.70	26.70	-5	22,821	-0.02%
2021/11/02	0	0.00	0.1	26.65	26.70	-0.1	22,957	0.00%
2021/11/01	0	26.65	0	0.00	26.65	0	23,062	0.00%
2021/10/29	51	26.40	52	26.41	26.55	-1	23,108	0.00%
2021/10/28	2	26.65	0	0.00	26.60	2	22,959	0.01%
2021/10/27	1	26.80	1.1	26.70	26.75	-0.1	23,112	0.00%
2021/10/26	0	0.00	106.1	26.60	26.65	-106.1	23,197	-0.46%	大賣/鉅額交易
2021/10/25	102	26.40	5	26.40	26.35	97	23,185	0.42%	大買/
2021/10/22	0	0.00	0.2	26.45	26.45	-0.2	23,368	0.00%
2021/10/21	0	0.00	7.1	26.45	26.50	-7.1	23,477	-0.03%
2021/10/20	10	26.30	0	0.00	26.30	10	23,426	0.04%
2021/10/19	1	26.20	8.1	26.24	26.25	-7.1	23,572	-0.03%
2021/10/18	2	26.20	0	0.00	26.20	2	23,748	0.01%
2021/10/15	0	0.00	1	26.15	26.20	-1	23,849	0.00%
2021/10/14	2	26.05	0	0.00	26.10	2	23,979	0.01%
2021/10/13	0.5	26.16	0	0.00	26.15	0.5	24,116	0.00%
2021/10/12	10	25.90	2	26.00	26.15	8	24,346	0.03%
2021/10/08	5.2	26.03	0	0.00	26.00	5.2	24,156	0.02%
2021/10/07	6	26.24	0	0.00	26.25	6	24,320	0.02%
2021/10/06	1	25.95	0	0.00	26.05	1	24,491	0.00%
2021/10/05	5	25.95	0	0.00	25.90	5	24,529	0.02%
2021/10/01	12.1	26.06	1	26.05	26.10	11.1	24,614	0.05%
2021/09/30	3	26.22	0	0.00	26.30	3	24,461	0.01%
2021/09/29	1	26.20	0	0.00	26.35	1	24,349	0.00%
2021/09/28	5	26.30	50	26.40	26.40	-45	24,262	-0.19%
2021/09/27	0	0.00	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	2	26.28	30	26.40	26.30	-28	24,287	-0.12%
2021/09/23	0	0.00	1	26.20	26.25	-1	24,375	0.00%
2021/09/22	11	25.90	0	0.00	25.90	11	24,477	0.04%
2021/09/17	1	26.40	20	26.40	26.25	-19	24,030	-0.08%
2021/09/16	2	26.30	0	0.00	26.35	2	23,797	0.01%
2021/09/14	0	0.00	3	26.35	26.35	-3	23,843	-0.01%
2021/09/13	54	26.25	1	26.30	26.30	53	23,811	0.22%
2021/09/09	9	26.15	0	0.00	26.25	9	24,207	0.04%
2021/09/08	0	0.00	8	26.21	26.25	-8	24,179	-0.03%
2021/09/07	33	26.24	13	26.23	26.25	20	24,088	0.08%
2021/09/06	1	26.25	233	26.27	26.25	-232	23,993	-0.97%	大賣/鉅額交易
2021/09/03	2	26.18	0	0.00	26.30	2	23,818	0.01%
2021/09/02	0	0.00	11	26.16	26.25	-11	23,598	-0.05%
2021/09/01	259.5	26.07	0	0.00	26.05	259.5	23,230	1.12%	大買/鉅額交易
2021/08/31	26.2	26.08	44	26.11	26.60	-17.8	22,507	-0.08%
2021/08/30	27	27.88	3	27.83	27.85	24	20,942	0.11%
2021/08/27	21	27.50	0	0.00	27.70	21	19,846	0.11%
2021/08/26	0	0.00	50	27.30	27.40	-50	19,041	-0.26%
2021/08/25	0	0.00	1	27.40	27.35	-1	18,798	-0.01%
2021/08/24	85	27.00	133	27.20	27.30	-48	18,566	-0.26%	大賣/
2021/08/23	11.2	26.95	0	0.00	26.90	11.2	17,996	0.06%
2021/08/20	0	0.00	20	26.80	26.85	-20	17,928	-0.11%
2021/08/19	0	0.00	5	26.95	26.95	-5	18,302	-0.03%
2021/08/18	0	0.00	1	26.85	27.00	-1	17,916	-0.01%
2021/08/17	0	0.00	1	26.80	26.95	-1	17,749	-0.01%
2021/08/16	4.6	26.79	0	0.00	26.70	4.6	17,505	0.03%
2021/08/13	0	26.85	0	0.00	26.95	0	17,345	0.00%
2021/08/12	21	27.00	20	27.00	27.00	1	17,308	0.01%
2021/08/11	0.3	26.95	10	26.95	27.00	-9.7	17,244	-0.06%
2021/08/10	0	0.00	1	26.90	27.00	-1	17,443	-0.01%
2021/08/09	0	0.00	0.1	26.95	26.90	-0.1	18,082	0.00%
2021/08/06	3	26.90	0	0.00	26.85	3	18,103	0.02%
2021/08/05	1	26.85	10.2	26.90	26.90	-9.2	18,629	-0.05%
2021/08/04	30	26.90	0	0.00	26.90	30	20,131	0.15%
2021/08/03	0	0.00	1	26.86	26.95	-1	20,465	0.00%
2021/08/02	0	0.00	1	26.90	26.90	-1	20,712	0.00%
2021/07/30	23	26.60	0	0.00	26.50	23	20,574	0.11%
2021/07/29	0	26.50	49	26.53	26.60	-49	20,545	-0.24%
2021/07/28	1.1	26.49	0	0.00	26.50	1.1	20,655	0.01%
2021/07/26	1	26.55	3.4	26.62	26.50	-2.4	21,430	-0.01%
2021/07/23	0	0.00	8	26.51	26.60	-8	21,524	-0.04%
2021/07/22	1	26.20	1	26.45	26.45	0	21,421	0.00%
2021/07/21	8	26.34	0	0.00	26.35	8	21,320	0.04%
2021/07/20	1	26.40	0	0.00	26.40	1	21,381	0.00%
2021/07/19	1	26.35	0	0.00	26.40	1	21,433	0.00%
2021/07/16	4	26.35	128	26.39	26.50	-124	21,724	-0.57%	大賣/鉅額交易
2021/07/15	4	26.38	0	0.00	26.35	4	21,674	0.02%
2021/07/14	0	0.00	1	26.30	26.30	-1	21,797	0.00%
2021/07/13	5	26.26	1	26.25	26.25	4	21,942	0.02%
2021/07/12	0	0.00	0.8	26.43	26.25	-0.8	22,083	0.00%
2021/07/09	20	26.05	1	26.15	26.20	19	22,478	0.08%
2021/07/08	4	26.15	0	0.00	26.20	4	22,743	0.02%
2021/07/07	0	26.10	0	0.00	26.15	0	22,891	0.00%
2021/07/06	0	0.00	1	26.15	26.15	-1	23,074	0.00%
2021/07/05	2	26.00	0	0.00	26.05	2	23,161	0.01%
2021/07/01	0	0.00	2	26.10	26.00	-2	23,204	-0.01%
2021/06/29	4	26.10	0	0.00	26.15	4	23,187	0.02%
2021/06/28	15	26.20	1	26.20	26.25	14	23,308	0.06%
2021/06/25	102.5	26.15	2	26.12	26.15	100.5	23,499	0.43%	大買/
2021/06/24	0	0.00	2	25.95	25.95	-2	23,579	-0.01%
2021/06/23	0	0.00	2.1	25.80	25.90	-2.1	23,683	-0.01%
2021/06/22	2	25.48	0	0.00	25.40	2	23,735	0.01%
2021/06/21	0	0.00	1	25.40	25.45	-1	23,739	0.00%
2021/06/18	6	25.58	0	0.00	25.50	6	23,754	0.03%
2021/06/17	1	25.55	0.5	25.70	25.65	0.5	23,584	0.00%
2021/06/16	1	25.65	2.5	25.63	25.60	-1.5	23,962	-0.01%
2021/06/15	0	0.00	4	25.71	25.75	-4	23,927	-0.02%
2021/06/11	17	25.79	10	25.85	25.80	7	24,103	0.03%
2021/06/10	7	25.81	3	25.80	25.85	4	24,358	0.02%
2021/06/09	2	25.73	1	25.80	25.70	1	24,614	0.00%
2021/06/08	4	25.75	0	0.00	25.95	4	24,734	0.02%
2021/06/07	9	25.81	0	0.00	25.90	9	25,064	0.04%
2021/06/03	1	25.85	7	25.95	25.95	-6	26,131	-0.02%
2021/06/02	0	0.00	1.1	25.98	26.00	-1.1	26,310	0.00%
2021/06/01	1	25.65	0	0.00	25.90	1	26,357	0.00%
2021/05/31	82	25.50	1	25.55	25.55	81	26,612	0.30%
2021/05/28	3	25.30	12	25.40	25.40	-9	26,718	-0.03%
2021/05/27	1	25.35	0	0.00	25.30	1	26,841	0.00%
2021/05/26	0	0.00	202	25.55	25.55	-202	27,010	-0.75%	大賣/鉅額交易
2021/05/24	2	25.30	0	0.00	25.25	2	27,482	0.01%
2021/05/19	1	25.45	0	0.00	25.40	1	27,954	0.00%
2021/05/18	2	25.53	0	0.00	25.60	2	28,091	0.01%
2021/05/17	6	24.98	17	24.83	24.95	-11	28,481	-0.04%
2021/05/14	3	25.50	6	25.48	25.55	-3	27,862	-0.01%
2021/05/13	63	25.29	1	24.80	25.35	62	27,860	0.22%
2021/05/12	47.3	25.34	16	25.47	25.40	31.3	27,438	0.11%
2021/05/11	14	26.31	7	26.37	26.25	7	26,033	0.03%
2021/05/10	16	26.70	5	26.78	26.80	11	25,839	0.04%
2021/05/07	6	26.64	0	0.00	26.65	6	26,540	0.02%
2021/05/06	2	26.50	3	26.55	26.60	-1	26,979	0.00%
2021/05/05	1	26.45	0	0.00	26.30	1	27,096	0.00%
2021/05/04	12	26.07	1	26.45	26.25	11	27,266	0.04%
2021/05/03	0.1	26.70	1	26.70	26.60	-0.9	26,904	0.00%
2021/04/29	1	26.80	6	26.87	26.95	-5	27,035	-0.02%
2021/04/28	30	26.90	0	0.00	26.95	30	27,148	0.11%
2021/04/27	60.1	26.93	50	27.00	27.00	10.1	27,701	0.04%
2021/04/26	0	0.00	9	26.94	27.00	-9	27,763	-0.03%
2021/04/23	63	26.61	1	26.60	26.80	62	27,879	0.22%
2021/04/22	52	26.90	16	26.82	26.85	36	27,868	0.13%
2021/04/21	20	27.05	11.6	27.05	27.00	8.4	27,647	0.03%
2021/04/20	23.1	27.19	8.1	27.11	27.20	15	27,540	0.05%
2021/04/19	10.9	27.00	4	27.04	27.25	6.9	27,496	0.03%
2021/04/16	2	26.78	73	26.76	26.95	-71	27,294	-0.26%
2021/04/15	0.1	26.80	204	26.70	26.90	-203.9	27,286	-0.75%	大賣/鉅額交易
2021/04/14	23.7	26.30	52	26.35	26.35	-28.3	26,924	-0.10%
2021/04/13	30	26.20	128	26.25	26.25	-98	26,728	-0.37%	大賣/
2021/04/12	36	26.14	0.1	26.15	26.20	35.9	26,557	0.14%
2021/04/09	4	26.16	1	26.20	26.15	3	26,466	0.01%
2021/04/08	3	26.10	1	26.15	26.20	2	26,487	0.01%
2021/04/07	2	26.13	7	26.13	26.15	-5	26,720	-0.02%
2021/04/06	11	26.15	0.1	26.15	26.10	10.9	26,731	0.04%
2021/04/01	0	0.00	2	26.05	26.10	-2	26,703	-0.01%
2021/03/31	61.1	26.10	0	0.00	26.10	61.1	26,666	0.23%
2021/03/30	7	26.12	0	0.00	26.20	7	26,416	0.03%
2021/03/29	7	26.19	76.3	26.25	26.20	-69.3	26,210	-0.26%
2021/03/26	0	0.00	13	26.09	26.20	-13	26,057	-0.05%
2021/03/24	6	26.00	1	25.95	26.00	5	25,933	0.02%
2021/03/23	15	25.93	2	25.98	25.90	13	26,008	0.05%
2021/03/22	41.5	25.97	101.5	25.95	25.95	-60	25,951	-0.23%	大賣/
2021/03/19	4	25.94	0	0.00	26.05	4	26,046	0.02%
2021/03/18	0	0.00	0	26.15	26.10	0	25,737	0.00%
2021/03/17	1	26.05	0	0.00	26.00	1	25,731	0.00%
2021/03/16	33	26.10	3	26.17	26.20	30	25,656	0.12%
2021/03/15	2	26.00	10	25.95	26.10	-8	25,622	-0.03%
2021/03/12	6	25.88	1	25.90	25.95	5	25,843	0.02%
2021/03/11	258	25.98	152	25.90	25.90	106	25,925	0.41%	大買/大賣/鉅額交易
2021/03/10	6	26.00	48.1	25.98	26.00	-42.1	25,775	-0.16%
2021/03/09	3	25.58	107	25.56	25.70	-104	25,339	-0.41%	大賣/鉅額交易
2021/03/08	0	0.00	41.1	25.24	25.15	-41.1	25,064	-0.16%
2021/03/05	24	25.01	0	0.00	25.05	24	25,058	0.10%
2021/03/04	63	25.20	0	0.00	25.10	63	25,593	0.25%
2021/03/02	4	25.35	0.1	25.50	25.15	3.9	25,283	0.02%
2021/02/26	78	25.40	0	0.00	25.25	78	25,295	0.31%
2021/02/25	0	0.00	32	25.57	25.75	-32	24,685	-0.13%
2021/02/24	20	25.45	2.2	25.42	25.35	17.8	24,484	0.07%
2021/02/23	6	24.97	85.2	25.15	25.25	-79.2	24,729	-0.32%
2021/02/22	30	24.90	6.8	24.96	24.85	23.2	24,809	0.09%
2021/02/19	50	24.85	0.2	24.95	24.90	49.8	25,091	0.20%
2021/02/18	1.6	24.94	1.1	24.95	24.90	0.5	25,108	0.00%
2021/02/17	1	24.80	238.3	24.63	24.70	-237.3	25,169	-0.94%	大賣/鉅額交易
2021/02/05	1	24.00	0	0.00	24.10	1	24,668	0.00%
2021/02/04	34	23.91	0	0.00	24.00	34	24,738	0.14%
2021/02/03	82	24.05	1	24.15	23.95	81	25,528	0.32%
2021/02/02	1.5	24.07	21	24.20	24.10	-19.5	25,657	-0.08%
2021/02/01	10.2	23.90	0	0.00	23.90	10.2	25,792	0.04%
2021/01/29	45	23.88	21	23.90	23.60	24	25,749	0.09%
2021/01/28	51	24.06	4	24.00	24.00	47	24,919	0.19%
2021/01/27	7	24.26	0	0.00	24.20	7	24,495	0.03%
2021/01/26	21	24.10	0	0.00	24.10	21	24,330	0.09%
2021/01/25	45.2	24.22	41	24.20	24.25	4.2	24,011	0.02%
2021/01/22	10	24.31	0	0.00	24.30	10	24,061	0.04%
2021/01/21	8	24.51	8	24.58	24.50	0	23,998	0.00%
2021/01/20	45.1	24.64	2	24.70	24.55	43.1	23,734	0.18%
2021/01/19	2	24.88	2	24.90	24.90	0	23,204	0.00%
2021/01/18	23	24.90	2	24.88	24.90	21	23,246	0.09%
2021/01/15	6.1	25.05	21.4	25.10	25.00	-15.3	23,093	-0.07%
2021/01/14	1	25.15	0	0.00	25.20	1	23,056	0.00%
2021/01/13	3.3	25.30	14	25.35	25.30	-10.7	23,141	-0.05%
2021/01/12	52	25.30	0	0.00	25.30	52	23,295	0.22%
2021/01/11	2	25.35	4	25.40	25.50	-2	23,462	-0.01%
2021/01/08	0	0.00	0.6	25.30	25.50	-0.6	23,573	0.00%
2021/01/07	0	0.00	1	25.20	25.20	-1	23,465	0.00%
2021/01/06	0	0.00	0.1	25.25	25.20	-0.1	23,392	0.00%
2021/01/05	21	25.30	0	0.00	25.30	21	23,250	0.09%
2020/12/31	71	25.48	15	25.71	25.55	56	23,478	0.24%
2020/12/30	15.1	25.23	42	25.38	25.70	-26.9	23,358	-0.12%
2020/12/29	36	24.95	0	0.00	25.00	36	23,076	0.16%
2020/12/28	37	24.94	0	0.00	24.95	37	23,218	0.16%
2020/12/25	20	25.00	0	0.00	25.00	20	23,198	0.09%
2020/12/24	1	24.95	0	0.00	24.95	1	23,221	0.00%
2020/12/23	5	24.96	0	0.00	24.95	5	23,360	0.02%
2020/12/21	0	0.00	2.7	25.17	25.30	-2.7	24,413	-0.01%
2020/12/18	5	25.27	0	0.00	25.15	5	24,630	0.02%
2020/12/17	0.3	25.30	45	25.35	25.30	-44.7	25,044	-0.18%
2020/12/16	0.1	25.05	1.4	25.19	25.25	-1.3	25,276	-0.01%
2020/12/15	6	24.87	7	24.90	24.85	-1	25,416	0.00%
2020/12/14	53	25.10	10	25.05	25.00	43	25,176	0.17%
2020/12/11	12	25.09	10	25.10	25.10	2	25,001	0.01%
2020/12/10	2	25.00	0	0.00	25.00	2	24,867	0.01%
2020/12/09	6	25.05	1.3	25.01	25.10	4.7	24,773	0.02%
2020/12/08	26	24.99	0.1	25.00	25.05	25.9	24,550	0.11%
2020/12/07	0	0.00	13.6	25.20	25.15	-13.6	24,111	-0.06%
2020/12/04	10	25.30	12	25.35	25.40	-2	24,198	-0.01%
2020/12/03	0	0.00	1	25.20	25.25	-1	24,136	0.00%
2020/12/02	43	25.18	0	0.00	25.30	43	24,269	0.18%
2020/12/01	16	25.20	0	0.00	25.30	16	24,275	0.07%
2020/11/30	3	25.32	20	25.40	25.15	-17	24,224	-0.07%
2020/11/27	30	25.45	0	0.00	25.45	30	24,017	0.12%
2020/11/26	11	25.45	0	0.00	25.55	11	24,056	0.05%
2020/11/25	4	25.44	2.1	25.41	25.40	1.9	24,236	0.01%
2020/11/24	0	0.00	1	25.70	25.75	-1	24,014	0.00%
2020/11/20	3	25.33	0.2	25.55	25.35	2.8	23,919	0.01%
2020/11/19	19	25.54	0	0.00	25.65	19	23,463	0.08%
2020/11/18	53.2	25.85	0	0.00	25.85	53.2	23,071	0.23%
2020/11/17	1	26.00	3	26.00	26.10	-2	22,736	-0.01%
2020/11/16	0	0.00	31	26.20	26.15	-31	23,108	-0.13%
2020/11/13	3	26.00	110	26.10	26.10	-107	23,188	-0.46%	大賣/鉅額交易
2020/11/12	2	26.08	1	26.25	26.15	1	23,264	0.00%
2020/11/11	2	26.35	78.1	26.36	26.50	-76.1	23,204	-0.33%
2020/11/10	2	25.80	43	25.77	25.80	-41	22,260	-0.18%
2020/11/09	80	25.30	12	25.45	25.45	68	21,970	0.31%
2020/11/06	2	25.15	233.7	25.20	25.30	-231.7	21,709	-1.07%	大賣/鉅額交易
2020/11/05	1	25.00	3	24.98	25.05	-2	21,637	-0.01%
2020/11/04	1	24.85	1	24.95	24.85	0	21,638	0.00%
2020/11/03	1	24.80	2	24.78	24.90	-1	21,556	0.00%
2020/11/02	9.4	24.48	2	24.30	24.60	7.4	21,661	0.03%
2020/10/30	23.5	24.25	2	24.25	24.30	21.5	21,827	0.10%
2020/10/29	47	24.39	10	24.40	24.35	37	21,638	0.17%
2020/10/28	7	24.72	5.1	24.65	24.70	1.9	21,705	0.01%
2020/10/27	43	24.84	5	24.75	24.75	38	21,812	0.17%
2020/10/26	5	24.85	104.9	25.15	24.95	-99.9	22,009	-0.45%	大賣/
2020/10/23	5	24.85	0	0.00	24.75	5	22,506	0.02%
2020/10/22	6	24.59	3	24.63	24.80	3	25,008	0.01%
2020/10/21	8	24.58	0	0.00	24.50	8	26,046	0.03%
2020/10/20	1	24.55	1.7	24.68	24.70	-0.7	26,460	0.00%
2020/10/19	134	24.86	0	0.00	24.75	134	26,540	0.51%	大買/鉅額交易
2020/10/16	34	24.95	15	24.95	24.90	19	26,756	0.07%
2020/10/15	19	24.96	0	0.00	25.05	19	26,830	0.07%
2020/10/14	2	25.15	0	0.00	25.15	2	26,846	0.01%
2020/10/13	13	25.15	0	0.00	25.15	13	27,029	0.05%
2020/10/12	5	25.08	5	25.29	25.35	0	27,217	0.00%
2020/10/08	6	25.35	9	25.35	25.35	-3	27,219	-0.01%
2020/10/07	1	25.70	0	0.00	25.60	1	27,207	0.00%
2020/10/06	10.4	25.79	2	25.63	25.75	8.4	27,617	0.03%
2020/10/05	1.3	25.54	0	0.00	25.45	1.3	27,813	0.00%
2020/09/30	0	0.00	20	25.85	25.60	-20	27,790	-0.07%
2020/09/29	1	26.00	0	0.00	25.80	1	27,958	0.00%
2020/09/28	4	25.78	1	25.70	25.90	3	28,192	0.01%
2020/09/25	2	25.33	11	25.39	25.30	-9	28,384	-0.03%
2020/09/24	26	24.98	0	0.00	24.90	26	28,287	0.09%
2020/09/23	17	25.60	0	0.00	25.55	17	27,546	0.06%
2020/09/22	48	25.78	10	25.74	25.60	38	27,331	0.14%
2020/09/21	64	26.14	5.4	26.24	26.05	58.6	27,043	0.22%
2020/09/18	2	26.50	15	26.52	26.40	-13	26,918	-0.05%
2020/09/17	6	26.53	0	0.00	26.60	6	26,755	0.02%
2020/09/16	30.2	26.60	1	26.65	26.70	29.2	26,831	0.11%
2020/09/15	50	26.55	10	26.55	26.60	40	26,935	0.15%
2020/09/14	44	26.56	0	0.00	26.60	44	27,256	0.16%
2020/09/11	61	26.60	10	26.70	26.70	51	27,304	0.19%
2020/09/09	12	26.34	0	0.00	26.60	12	27,873	0.04%
2020/09/08	1	26.55	30	26.55	26.60	-29	27,947	-0.10%
2020/09/07	5	26.60	0	0.00	26.70	5	28,718	0.02%
2020/09/04	56	26.70	0	0.00	26.65	56	29,062	0.19%
2020/09/03	1	26.80	0	0.00	26.85	1	29,103	0.00%
2020/09/02	11	26.85	0	0.00	26.90	11	29,261	0.04%
2020/09/01	2	27.00	0	0.00	27.20	2	29,059	0.01%
2020/08/27	10	27.25	4	27.20	27.20	6	29,939	0.02%
2020/08/26	51	27.25	0	0.00	27.35	51	30,396	0.17%
2020/08/25	3	27.10	15	27.25	27.25	-12	30,506	-0.04%
2020/08/24	3	27.17	0	0.00	27.05	3	31,756	0.01%
2020/08/21	0	0.00	1	27.35	27.40	-1	32,195	0.00%
2020/08/20	6	27.01	1	27.30	27.05	5	32,276	0.02%
2020/08/19	5	27.74	30	27.70	27.55	-25	32,031	-0.08%
2020/08/18	30	27.15	26	27.24	27.50	4	31,835	0.01%
2020/08/17	0	0.00	1	27.00	27.10	-1	32,140	0.00%
2020/08/14	7	26.90	2	26.85	26.95	5	32,209	0.02%
2020/08/13	3	26.97	0	0.00	27.00	3	32,374	0.01%
2020/08/12	13	26.85	0	0.00	26.85	13	32,598	0.04%
2020/08/11	1	26.90	7	26.91	26.85	-6	32,816	-0.02%
2020/08/10	22	26.85	6	26.93	26.85	16	32,858	0.05%
2020/08/07	1	26.95	5	27.00	26.90	-4	32,913	-0.01%
2020/08/06	14	26.91	8	26.98	27.00	6	33,007	0.02%
2020/08/05	41	26.97	0	0.00	26.90	41	33,092	0.12%
2020/08/04	2	26.90	5	27.05	27.10	-3	33,189	-0.01%
2020/08/03	6	26.83	13	26.85	26.80	-7	33,177	-0.02%
2020/07/31	2	27.18	1	27.20	27.10	1	32,897	0.00%
2020/07/30	1	27.15	0	27.40	27.25	1	32,868	0.00%
2020/07/29	54	27.40	2	27.35	27.20	52	32,705	0.16%
2020/07/28	59	26.49	108	26.56	26.95	-49	32,413	-0.15%	大賣/
2020/07/27	12	28.93	18	28.89	28.95	-6	30,383	-0.02%
2020/07/24	29	28.95	2	28.95	28.95	27	29,551	0.09%
2020/07/23	21	29.10	5	29.10	29.10	16	29,042	0.06%
2020/07/22	53	29.24	0	0.00	29.20	53	28,988	0.18%
2020/07/21	15	29.25	10	29.25	29.25	5	28,612	0.02%
2020/07/20	1	29.20	0	0.00	29.25	1	28,624	0.00%
2020/07/17	5	29.20	0	0.00	29.15	5	28,770	0.02%
2020/07/16	20	28.90	3	29.00	28.95	17	29,162	0.06%
2020/07/15	1	28.85	22.5	28.85	28.85	-21.5	29,174	-0.07%
2020/07/14	11	28.85	0	0.00	28.80	11	29,484	0.04%
2020/07/13	72	28.66	80	28.83	28.80	-8	29,705	-0.03%
2020/07/10	30	28.29	1.2	28.14	28.30	28.8	29,897	0.10%
2020/07/09	0	0.00	9	28.33	28.30	-9	30,300	-0.03%
2020/07/08	1	28.35	4	28.40	28.45	-3	30,544	-0.01%
2020/07/07	50	28.25	1	28.30	28.30	49	30,728	0.16%
2020/07/06	0	0.00	29	28.33	28.40	-29	31,080	-0.09%
2020/07/03	2	28.03	207	28.07	28.10	-205	31,273	-0.66%	大賣/鉅額交易
2020/07/02	13	27.96	0	0.00	28.05	13	31,621	0.04%
2020/07/01	3	27.93	0	0.00	28.00	3	32,269	0.01%
2020/06/30	154	27.83	0	0.00	27.80	154	32,596	0.47%	大買/鉅額交易
2020/06/29	5	27.73	0	0.00	27.80	5	32,870	0.02%
2020/06/24	50	27.95	1	28.00	27.95	49	33,276	0.15%
2020/06/23	1	27.90	0	0.00	27.95	1	34,143	0.00%
2020/06/22	10	27.78	1	27.80	27.80	9	34,936	0.03%
2020/06/19	11	27.84	0	0.00	27.80	11	36,670	0.03%
2020/06/18	1	27.95	10	28.00	28.00	-9	37,548	-0.02%
2020/06/17	11	28.04	0	0.00	28.05	11	38,448	0.03%
2020/06/16	1	27.90	0	0.00	28.05	1	41,134	0.00%
2020/06/15	13	27.60	4	27.65	27.50	9	44,287	0.02%
2020/06/12	3	27.67	11	27.49	27.65	-8	46,443	-0.02%
2020/06/11	5.5	28.06	94	28.36	28.00	-88.5	48,087	-0.18%
2020/06/10	10	28.25	61	28.30	28.35	-51	48,827	-0.10%
2020/06/09	4	28.14	11	28.15	28.20	-7	50,493	-0.01%
2020/06/08	22.4	28.05	11	28.10	28.10	11.4	52,153	0.02%
2020/06/05	76	27.99	20	28.00	28.00	56	52,394	0.11%
2020/06/04	51	28.05	5	28.00	28.10	46	52,914	0.09%
2020/06/03	1	28.10	8	28.02	28.20	-7	53,442	-0.01%
2020/06/02	0	0.00	120	27.31	27.55	-120	53,144	-0.23%	大賣/鉅額交易
2020/05/29	4	26.68	20	26.75	26.65	-16	52,809	-0.03%
2020/05/28	39	26.93	2	26.90	26.80	37	51,720	0.07%
2020/05/27	7	26.93	0	0.00	26.95	7	51,943	0.01%
2020/05/26	0	0.00	20	27.00	26.90	-20	52,311	-0.04%
2020/05/25	0	0.00	1	26.60	26.85	-1	52,400	0.00%
2020/05/22	19	26.82	6	26.83	26.75	13	52,542	0.02%
2020/05/21	30	27.05	1	27.10	27.00	29	52,286	0.06%
2020/05/20	1	26.90	0	0.00	27.00	1	52,172	0.00%
2020/05/18	2	26.85	0	0.00	26.80	2	52,591	0.00%
2020/05/15	1	26.85	0	0.00	26.95	1	52,388	0.00%
2020/05/14	10	26.92	4	26.95	26.90	6	52,322	0.01%
2020/05/13	5	27.10	40	27.15	27.15	-35	52,245	-0.07%
2020/05/12	5	26.85	10	26.85	26.85	-5	52,304	-0.01%
2020/05/11	85	27.10	4	27.08	27.05	81	52,086	0.16%
2020/05/08	11	26.89	25	26.88	26.85	-14	51,777	-0.03%
2020/05/07	40	26.80	0	0.00	26.80	40	51,779	0.08%
2020/05/06	1	26.70	0	0.00	26.85	1	51,838	0.00%
2020/05/05	5	26.92	0	0.00	26.85	5	51,890	0.01%
2020/05/04	32	26.76	11	26.80	26.80	21	52,065	0.04%
2020/04/30	0	0.00	17	27.15	27.30	-17	51,954	-0.03%
2020/04/29	1	26.75	13	26.80	26.75	-12	51,951	-0.02%
2020/04/28	2	26.30	0	0.00	26.40	2	52,197	0.00%
2020/04/27	0	0.00	1	25.90	26.20	-1	53,523	0.00%
2020/04/24	1	25.60	0	0.00	25.70	1	53,499	0.00%
2020/04/22	15	25.32	0	0.00	25.35	15	53,322	0.03%
2020/04/21	25	25.88	0	0.00	25.60	25	53,060	0.05%
2020/04/20	8	26.11	1.1	26.03	26.20	6.9	52,741	0.01%
2020/04/17	8	26.59	152	26.42	26.30	-144	52,728	-0.27%	大賣/鉅額交易
2020/04/16	7	26.40	1	26.40	26.40	6	52,423	0.01%
2020/04/15	0	0.00	1	26.60	26.65	-1	52,003	0.00%
2020/04/14	1	26.15	9	26.06	26.05	-8	51,453	-0.02%
2020/04/13	5	25.50	8	25.73	25.50	-3	50,789	-0.01%
2020/04/10	2	25.85	8	25.83	25.85	-6	50,395	-0.01%
2020/04/09	6	25.39	0	0.00	25.50	6	50,027	0.01%
2020/04/08	13	24.59	11	24.84	25.00	2	49,387	0.00%
2020/04/07	4	24.45	35	24.50	24.60	-31	48,829	-0.06%
2020/04/06	17	24.11	6	24.40	24.25	11	48,303	0.02%
2020/04/01	15	24.27	108	24.19	24.25	-93	47,488	-0.20%	大賣/
2020/03/31	4	24.28	19	24.38	24.25	-15	47,045	-0.03%
2020/03/30	3	23.93	1	24.15	24.10	2	46,440	0.00%
2020/03/27	28	24.25	32.1	24.59	24.20	-4.1	45,793	-0.01%
2020/03/26	3	24.03	5	23.97	24.10	-2	44,854	0.00%
2020/03/25	24	24.33	96	24.23	24.20	-72	44,137	-0.16%
2020/03/24	6	22.80	14	22.72	22.55	-8	42,342	-0.02%
2020/03/23	1	20.45	11	21.26	21.20	-10	41,251	-0.02%
2020/03/20	53	21.18	30.4	21.40	22.00	22.6	40,385	0.06%
2020/03/19	202.1	20.37	147.2	20.25	20.00	54.8	37,521	0.15%	大買/大賣/
2020/03/18	165	22.79	67	22.91	22.20	98	34,172	0.29%	大買/
2020/03/17	119.1	23.82	194.4	23.93	23.55	-75.3	31,722	-0.24%	大買/大賣/
2020/03/16	46	25.40	62	25.52	25.20	-16	29,142	-0.05%
2020/03/13	99	25.60	21	26.01	26.50	78	27,814	0.28%
2020/03/12	18	27.08	2	27.20	27.05	16	25,814	0.06%
2020/03/11	54	28.02	0	0.00	27.80	54	23,779	0.23%
2020/03/10	21	27.71	5	27.86	28.00	16	23,290	0.07%
2020/03/09	24	28.35	2	28.20	28.15	22	22,550	0.10%
2020/03/06	33	29.06	5	29.10	29.10	28	21,517	0.13%
2020/03/05	2	29.20	2	29.38	29.50	0	21,338	0.00%
2020/03/04	2	28.85	0	0.00	29.00	2	21,176	0.01%
2020/03/03	1	28.85	0	0.00	28.80	1	20,984	0.00%
2020/03/02	78	28.58	50	28.70	28.65	28	20,932	0.13%
2020/02/27	7.3	29.04	5	29.20	29.05	2.3	20,703	0.01%
2020/02/26	3	29.38	0	0.00	29.30	3	20,238	0.01%
2020/02/25	11	29.20	0	0.00	29.55	11	19,898	0.06%
2020/02/24	17	29.59	0	0.00	29.50	17	19,823	0.09%
2020/02/21	2	29.93	0	0.00	29.85	2	19,619	0.01%
2020/02/20	0	0.00	12.3	30.14	30.00	-12.3	19,522	-0.06%
2020/02/19	0.1	29.85	1	29.35	29.85	-0.9	19,144	0.00%
2020/02/18	2	29.00	0	0.00	29.10	2	18,671	0.01%
2020/02/17	2	28.80	0	0.00	29.00	2	18,647	0.01%
2020/02/14	4	28.94	0	0.00	28.90	4	18,642	0.02%
2020/02/13	1	28.95	0	0.00	29.00	1	18,620	0.01%
2020/02/12	14	28.84	0	0.00	28.75	14	18,683	0.07%
2020/02/11	12	28.79	0	0.00	28.75	12	18,687	0.06%
2020/02/10	2	28.35	1	28.40	28.70	1	18,861	0.01%
2020/02/07	1	28.80	4	28.85	28.70	-3	18,737	-0.02%
2020/02/06	4	29.04	37	29.04	29.10	-33	18,665	-0.18%
2020/02/05	3	28.55	2	28.50	28.85	1	18,499	0.01%
2020/02/04	5	28.58	0	0.00	28.65	5	18,357	0.03%
2020/02/03	39	27.80	10	27.50	28.05	29	18,545	0.16%
2020/01/31	37	28.26	0	0.00	28.10	37	18,420	0.20%
2020/01/30	114	28.22	102	28.28	28.10	12	17,785	0.07%	大買/大賣/
2020/01/15	11	28.68	1.1	28.61	28.60	10	15,794	0.06%
2020/01/14	0	0.00	2	28.73	28.65	-2	15,721	-0.01%
2020/01/13	0	0.00	51	28.45	28.55	-51	15,440	-0.33%
2020/01/10	3	28.20	20	28.10	28.10	-17	15,239	-0.11%
2020/01/09	0	0.00	16	27.95	27.90	-16	15,069	-0.11%
2020/01/08	5	27.70	0	0.00	27.70	5	15,230	0.03%
2020/01/07	15	27.70	1	27.80	27.80	14	15,216	0.09%
2020/01/06	1	27.80	1	27.80	27.80	0	15,294	0.00%
2020/01/02	11	27.85	0	0.00	27.95	11	15,482	0.07%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	2	27.95	0	0.00	28.00	2	15,516	0.01%
2019/12/24	3	27.92	5	27.90	27.90	-2	15,911	-0.01%
2019/12/23	0	0.00	10	27.80	27.90	-10	15,950	-0.06%
2019/12/19	0	0.00	4	27.70	27.75	-4	15,914	-0.03%
2019/12/18	1	27.75	2	27.83	27.85	-1	15,907	-0.01%
2019/12/17	0	0.00	4	27.69	27.75	-4	16,078	-0.02%
2019/12/16	0	0.00	1	27.60	27.60	-1	16,049	-0.01%
2019/12/13	0	0.00	80	27.52	27.55	-80	16,073	-0.50%
2019/12/12	1	27.40	0	0.00	27.40	1	16,057	0.01%
2019/12/10	2	27.23	0	0.00	27.30	2	16,264	0.01%
2019/12/09	1	27.15	0	0.00	27.25	1	16,537	0.01%
2019/12/04	0	0.00	1	27.20	27.25	-1	17,203	-0.01%
2019/12/03	1.2	27.32	0	0.00	27.35	1.2	17,190	0.01%
2019/11/29	12	27.05	0	0.00	27.05	12	17,281	0.07%
2019/11/28	6	27.19	3	27.17	27.15	3	17,242	0.02%
2019/11/27	54	27.20	0	0.00	27.30	54	17,356	0.31%
2019/11/26	0	0.00	0.4	27.30	27.20	-0.4	17,278	0.00%
2019/11/25	0	27.30	0	0.00	27.15	0	16,797	0.00%
2019/11/22	0.2	27.40	0	0.00	27.30	0.2	16,888	0.00%
2019/11/20	1	27.40	1	27.55	27.55	0	16,831	0.00%
2019/11/18	0	0.00	5	27.40	27.50	-5	16,975	-0.03%
2019/11/15	0	0.00	4	27.31	27.25	-4	17,072	-0.02%
2019/11/14	10	27.05	2	27.05	27.05	8	17,235	0.05%
2019/11/13	0	0.00	10	27.21	27.15	-10	17,353	-0.06%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	1	27.25	18	27.43	27.30	-17	17,327	-0.10%
2019/11/08	3	27.63	0	0.00	27.60	3	17,195	0.02%
2019/11/07	1	27.60	0	0.00	27.60	1	17,273	0.01%
2019/11/06	2	27.90	8	27.85	27.95	-6	17,197	-0.03%
2019/11/05	1	27.80	15	27.88	27.90	-14	17,289	-0.08%
2019/11/01	0	0.00	0	27.50	27.50	0	17,925	0.00%
2019/10/31	2	27.73	2	27.85	27.55	0	18,214	0.00%
2019/10/30	7	27.28	10	27.23	27.40	-3	18,214	-0.02%
2019/10/29	5	26.86	0	0.00	26.90	5	18,010	0.03%
2019/10/28	0	0.00	72	26.75	26.80	-72	18,203	-0.40%
2019/10/24	0	0.00	4	26.63	26.70	-4	19,125	-0.02%
2019/10/23	1	26.40	0.6	26.45	26.35	0.4	20,671	0.00%
2019/10/21	5	26.30	0	0.00	26.30	5	21,715	0.02%
2019/10/18	20	26.40	2	26.40	26.40	18	22,047	0.08%
2019/10/17	1	26.35	4	26.35	26.35	-3	22,112	-0.01%
2019/10/15	0	0.00	0.4	26.50	26.40	-0.4	22,027	0.00%
2019/10/14	51	26.35	0	0.00	26.30	51	22,065	0.23%
2019/10/09	10	26.30	0	0.00	26.25	10	22,129	0.05%
2019/10/03	10	26.30	50	26.15	26.20	-40	22,613	-0.18%
2019/10/01	5	26.35	0	0.00	26.50	5	22,573	0.02%
2019/09/27	1	26.40	0	0.00	26.25	1	22,506	0.00%
2019/09/25	3	26.58	0	0.00	26.55	3	22,583	0.01%
2019/09/24	20	26.60	5	26.75	26.75	15	22,930	0.07%
2019/09/23	3	26.68	25	26.75	26.60	-22	23,043	-0.10%
2019/09/20	0.4	26.80	116	26.79	26.80	-115.6	23,223	-0.50%	大賣/鉅額交易
2019/09/19	1	26.40	16	26.50	26.60	-15	22,928	-0.07%
2019/09/18	0.2	26.60	0	0.00	26.60	0.2	22,929	0.00%
2019/09/17	0	0.00	0.1	26.40	26.35	-0.1	22,955	0.00%
2019/09/16	2	26.38	0	0.00	26.35	2	23,115	0.01%
2019/09/12	110	26.46	0	0.00	26.40	110	23,217	0.47%	大買/鉅額交易
2019/09/11	30	26.45	2	26.50	26.55	28	23,404	0.12%
2019/09/10	5	26.45	35.1	26.26	26.50	-30.1	23,314	-0.13%
2019/09/09	3	25.95	0	0.00	25.95	3	23,108	0.01%
2019/09/06	0.3	25.55	0.4	25.55	25.50	-0.2	23,148	0.00%
2019/09/05	11	25.34	4	25.45	25.35	7	23,710	0.03%
2019/09/04	7	25.33	0	0.00	25.30	7	25,069	0.03%
2019/09/03	10	25.55	0	0.00	25.50	10	26,001	0.04%
2019/09/02	10	25.45	17	25.46	25.40	-7	26,062	-0.03%
2019/08/29	20	24.85	0	0.00	24.95	20	26,212	0.08%
2019/08/28	10	24.95	2	25.00	24.95	8	26,278	0.03%
2019/08/27	1	24.90	0.9	25.00	24.90	0.1	26,610	0.00%
2019/08/26	4	24.79	3	24.85	24.75	1	26,731	0.00%
2019/08/23	24	24.93	0	0.00	24.95	24	27,028	0.09%
2019/08/22	8	25.00	0	0.00	24.85	8	27,080	0.03%
2019/08/21	1	25.00	0	0.00	25.00	1	27,472	0.00%
2019/08/20	10	25.45	0	0.00	25.25	10	27,503	0.04%
2019/08/19	10	25.45	0	0.00	25.40	10	27,585	0.04%
2019/08/16	16	24.81	1	25.20	25.10	15	27,509	0.05%
2019/08/15	3	24.85	25	24.85	24.95	-22	27,574	-0.08%
2019/08/14	1	25.10	0	0.00	25.05	1	28,148	0.00%
2019/08/13	2	25.03	34	25.05	24.95	-32	28,151	-0.11%
2019/08/12	3	25.30	36	25.25	25.15	-33	28,133	-0.12%
2019/08/08	3	25.13	1	25.10	25.25	2	28,093	0.01%
2019/08/07	2	24.95	0	0.00	24.95	2	28,051	0.01%
2019/08/06	14	24.85	0	0.00	25.00	14	28,144	0.05%
2019/08/05	14	24.91	10	24.90	25.00	4	27,843	0.01%
2019/08/02	12	25.28	5	25.19	25.25	7	27,540	0.03%
2019/08/01	46	25.66	0	0.00	25.60	46	27,284	0.17%
2019/07/31	8	25.86	0	0.00	26.00	8	26,895	0.03%
2019/07/30	11	25.79	0	0.00	25.65	11	26,736	0.04%
2019/07/29	6	25.92	0	0.00	25.85	6	26,960	0.02%
2019/07/26	15	26.19	0	0.00	26.15	15	26,721	0.06%
2019/07/25	78	26.37	144	26.68	26.30	-66	26,367	-0.25%	大賣/
2019/07/24	37	28.25	5	28.25	28.10	32	24,865	0.13%
2019/07/22	10	28.00	104	27.75	27.95	-94	24,260	-0.39%	大賣/
2019/07/19	1	27.35	11	27.36	27.50	-10	23,851	-0.04%
2019/07/17	3	27.22	0	0.00	27.15	3	23,844	0.01%
2019/07/16	93	27.35	0	0.00	27.35	93	23,729	0.39%
2019/07/15	6	27.26	0	0.00	27.50	6	23,605	0.03%
2019/07/12	0	0.00	4	27.30	27.35	-4	23,437	-0.02%
2019/07/11	53	26.74	46	26.75	27.20	7	23,233	0.03%
2019/07/10	40	26.41	0.7	26.55	26.50	39.3	22,762	0.17%
2019/07/09	40	26.40	0	0.00	26.20	40	22,823	0.18%
2019/07/05	0	0.00	40	26.48	26.45	-40	23,175	-0.17%
2019/07/04	6	26.35	21	26.30	26.40	-15	23,236	-0.06%
2019/07/03	13	25.87	0	0.00	26.10	13	23,491	0.06%
2019/07/02	21	25.90	0	0.00	25.90	21	23,672	0.09%
2019/07/01	0	0.00	5	26.00	26.00	-5	23,789	-0.02%
2019/06/28	2	26.00	1	26.05	26.00	1	23,488	0.00%
2019/06/27	0	0.00	20	26.25	26.35	-20	23,380	-0.09%
2019/06/26	2	26.33	0	0.00	26.30	2	23,307	0.01%
2019/06/25	5	26.50	11	26.45	26.45	-6	23,461	-0.03%
2019/06/24	0	0.00	0	26.60	26.50	0	23,674	0.00%
2019/06/21	21	26.20	25	26.35	26.25	-4	23,732	-0.02%
2019/06/20	47	26.46	0.5	26.35	26.30	46.5	23,667	0.20%
2019/06/19	18	26.16	0	0.00	26.35	18	23,701	0.08%
2019/06/18	5	25.97	0	0.00	25.95	5	23,540	0.02%
2019/06/17	5	25.90	9	25.95	25.90	-4	23,709	-0.02%
2019/06/14	4	25.94	40	25.77	25.90	-36	23,776	-0.15%
2019/06/13	28.1	25.54	13	25.85	25.55	15.1	24,075	0.06%
2019/06/12	123.1	25.58	28	25.83	25.80	95.1	23,782	0.40%	大買/
2019/06/11	27.2	26.59	0	0.00	26.55	27.2	22,365	0.12%
2019/06/10	0	0.00	8	27.28	27.30	-8	21,359	-0.04%
2019/06/06	1	27.30	0	0.00	27.40	1	21,216	0.00%
2019/06/05	1	27.30	0	0.00	27.25	1	21,017	0.00%
2019/06/04	3	27.17	0	0.00	27.40	3	20,989	0.01%
2019/06/03	4	27.03	0	0.00	27.20	4	21,008	0.02%
2019/05/31	9.1	27.30	0	0.00	27.40	9.1	20,625	0.04%
2019/05/28	3	26.50	11.3	26.56	26.65	-8.3	20,048	-0.04%
2019/05/24	1	26.10	1	26.20	26.10	0	19,623	0.00%
2019/05/23	6	25.85	3	25.85	25.95	3	19,414	0.02%
2019/05/21	3.6	26.24	11	25.83	26.20	-7.5	19,193	-0.04%
2019/05/15	0	0.00	60	25.20	25.15	-60	18,588	-0.32%
2019/05/14	0	0.00	1	25.10	25.00	-1	18,916	-0.01%
2019/05/13	0	0.00	1	25.05	25.20	-1	18,807	-0.01%
2019/05/09	0	0.00	4	25.03	25.00	-4	18,933	-0.02%
2019/05/08	20	25.15	0	0.00	25.10	20	18,851	0.11%
2019/05/07	0	0.00	2	25.10	25.15	-2	18,793	-0.01%
2019/05/06	36	25.08	0	0.00	25.00	36	18,814	0.19%
2019/05/03	30	25.30	0	0.00	25.30	30	18,468	0.16%
2019/05/02	9	25.42	1.2	25.50	25.50	7.8	18,253	0.04%
2019/04/30	0	0.00	5	25.35	25.35	-5	18,221	-0.03%
2019/04/29	10.3	25.54	5.1	25.38	25.40	5.2	18,211	0.03%
2019/04/26	4	24.65	2	24.58	24.75	2	17,998	0.01%
2019/04/25	21	24.30	0	0.00	24.25	21	17,956	0.12%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/17	1	23.95	0	0.00	23.95	1	18,505	0.01%
2019/04/15	5	23.80	3	23.70	24.00	2	18,807	0.01%
2019/04/12	2	23.70	0	0.00	23.85	2	18,693	0.01%
2019/04/10	1	24.00	0	0.00	24.00	1	18,284	0.01%
2019/04/09	14	23.94	14	23.93	24.00	0	18,336	0.00%
2019/04/08	0	0.00	1	24.10	23.95	-1	18,029	-0.01%
2019/04/03	1.1	24.00	1	23.90	24.00	0.1	17,704	0.00%
2019/04/02	1	23.85	0	0.00	24.00	1	17,400	0.01%
2019/04/01	9	23.87	0	0.00	23.85	9	17,289	0.05%
2019/03/29	2	23.55	2	23.75	23.75	0	17,047	0.00%
2019/03/27	2	23.48	0	0.00	23.45	2	16,785	0.01%
2019/03/26	1	23.45	1	23.60	23.55	0	16,543	0.00%
2019/03/25	1	23.45	0	0.00	23.45	1	16,759	0.01%
2019/03/22	2	23.50	60	23.45	23.60	-58	16,503	-0.35%
2019/03/21	30	23.20	0	0.00	23.35	30	16,257	0.18%
2019/03/20	35	23.24	3	23.32	23.30	32	16,136	0.20%
2019/03/19	2	23.25	2	23.30	23.30	0	15,773	0.00%
2019/03/18	1	23.10	3	22.90	23.10	-2	15,502	-0.01%
2019/03/15	5	22.50	0	0.00	22.50	5	14,950	0.03%
2019/03/08	1	22.05	0	0.00	22.10	1	15,446	0.01%
2019/03/07	11	22.32	57	22.26	22.20	-46	15,604	-0.29%
2019/03/05	0	0.00	30	22.10	22.15	-30	15,649	-0.19%
2019/03/04	0	0.00	4	22.13	22.15	-4	15,772	-0.03%
2019/02/27	30	21.95	4	22.10	22.10	26	15,696	0.17%
2019/02/26	0	0.00	90	22.05	22.00	-90	15,641	-0.58%
2019/02/25	0	0.00	4	21.99	22.00	-4	15,615	-0.03%
2019/02/22	2	21.75	0	0.00	21.85	2	15,616	0.01%
2019/02/21	19	21.79	4	21.80	21.80	15	15,713	0.10%
2019/02/20	40	21.65	40	21.80	21.80	0	15,837	0.00%
2019/02/19	50	21.65	0	0.00	21.60	50	15,772	0.32%
2019/02/14	76	21.85	0	0.00	21.80	76	15,741	0.48%
2019/02/13	5	21.95	23	21.90	21.90	-18	15,671	-0.11%
2019/02/12	0	0.00	6.7	21.64	21.60	-6.7	15,307	-0.04%
2019/02/11	0	0.00	20	21.50	21.45	-20	15,363	-0.13%
2019/01/30	0	0.00	97	21.33	21.35	-97	15,373	-0.63%
2019/01/29	0	0.00	1	21.30	21.25	-1	15,262	-0.01%
2019/01/28	45	21.15	0	0.00	21.30	45	15,260	0.29%
2019/01/25	0	0.00	7.4	21.15	21.20	-7.4	15,427	-0.05%
2019/01/22	20	21.35	5	21.25	21.35	15	15,855	0.09%
2019/01/21	1	21.25	25	21.38	21.40	-24	16,139	-0.15%
2019/01/18	10	21.05	30	21.10	21.20	-20	16,342	-0.12%
2019/01/17	30	20.90	0	0.00	20.95	30	16,698	0.18%
2019/01/16	0	0.00	12	20.95	21.00	-12	17,012	-0.07%
2019/01/15	2	21.05	0	0.00	21.10	2	17,393	0.01%
2019/01/14	0	0.00	1	21.00	21.00	-1	17,507	-0.01%
2019/01/11	2	20.90	1	21.00	21.00	1	17,687	0.01%
2019/01/10	0	0.00	1	20.80	20.90	-1	17,599	-0.01%
2019/01/09	1	20.70	31	20.65	20.70	-30	17,810	-0.17%
2019/01/08	30	20.35	0	0.00	20.30	30	17,839	0.17%
2019/01/07	0	0.00	45	20.33	20.30	-45	18,123	-0.25%
2019/01/04	0	0.00	10	20.05	20.20	-10	18,456	-0.05%
2019/01/03	0	0.00	30	20.25	20.10	-30	19,529	-0.15%
2019/01/02	50	20.14	10	20.10	20.10	40	19,757	0.20%
2018/12/27	0	0.00	10	20.20	20.25	-10	19,989	-0.05%
2018/12/26	3	20.07	0	0.00	20.00	3	20,202	0.01%
2018/12/25	5	20.05	0	0.00	20.05	5	20,285	0.02%
2018/12/21	1	20.05	0	0.00	20.00	1	20,553	0.00%
2018/12/20	2	20.05	0	0.00	20.05	2	20,632	0.01%
2018/12/19	0	0.00	10	20.13	20.20	-10	20,630	-0.05%
2018/12/18	7	20.14	0	0.00	20.05	7	20,689	0.03%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/10	2	20.25	0	0.00	20.20	2	20,823	0.01%
2018/12/07	11	20.42	0	0.00	20.35	11	20,881	0.05%
2018/12/06	2	20.48	8	20.47	20.45	-6	20,842	-0.03%
2018/12/03	20	20.96	70	20.95	21.00	-50	21,048	-0.24%
2018/11/29	120	20.72	0	0.00	20.65	120	20,923	0.57%	大買/鉅額交易
2018/11/27	1	20.75	0	0.00	20.70	1	20,751	0.00%
2018/11/23	22	20.75	0	0.00	20.75	22	20,746	0.11%
2018/11/22	0	20.90	0	0.00	20.85	0	20,940	0.00%
2018/11/16	30	21.20	20	21.21	21.30	10	20,940	0.05%
2018/11/14	0	0.00	19	21.05	21.25	-19	21,141	-0.09%
2018/11/13	20	21.10	0	0.00	21.10	20	21,146	0.09%
2018/11/09	0	0.00	10	21.30	21.20	-10	21,388	-0.05%
2018/11/08	0	0.00	5	21.35	21.35	-5	21,427	-0.02%
2018/11/06	0	0.00	31	20.95	20.95	-31	21,331	-0.15%
2018/11/05	30	20.75	0	0.00	20.90	30	21,271	0.14%
2018/11/02	30	20.40	37	20.65	20.95	-7	21,327	-0.03%
2018/10/31	5	20.20	21	20.50	20.50	-16	21,654	-0.07%
2018/10/30	3	19.92	1	19.85	19.85	2	21,381	0.01%
2018/10/29	2	19.73	0	0.00	19.60	2	21,457	0.01%
2018/10/26	12	20.01	8	19.91	19.85	4	21,237	0.02%
2018/10/25	6	19.93	9	19.80	19.95	-3	20,989	-0.01%
2018/10/24	7	20.14	1	20.15	20.40	6	20,864	0.03%
2018/10/23	24	20.58	5	20.70	20.55	19	20,596	0.09%
2018/10/22	5	20.90	0	0.00	20.90	5	20,634	0.02%
2018/10/19	6	21.05	0	0.00	21.20	6	21,371	0.03%
2018/10/18	0	0.00	1	21.30	21.30	-1	21,953	0.00%
2018/10/17	2	21.30	0	0.00	21.30	2	22,288	0.01%
2018/10/16	24	21.36	0	0.00	21.25	24	22,707	0.11%
2018/10/15	1	21.55	0	0.00	21.50	1	22,810	0.00%
2018/10/12	5	21.30	5	21.51	21.75	0	22,725	0.00%
2018/10/11	9	21.67	1.1	21.89	21.60	7.9	22,514	0.04%
2018/10/09	2	22.55	0	0.00	22.35	2	21,684	0.01%
2018/10/08	1	22.00	40	22.14	22.05	-39	21,599	-0.18%
2018/10/05	1	22.05	0	0.00	22.05	1	21,648	0.00%
2018/10/04	5	22.30	1	22.15	22.20	4	21,719	0.02%
2018/10/03	5	22.35	0	0.00	22.30	5	21,664	0.02%
2018/10/02	5	22.40	0	0.00	22.45	5	21,800	0.02%
2018/09/28	1	22.50	0	0.00	22.55	1	21,924	0.00%
2018/09/27	5	22.45	0	0.00	22.50	5	21,937	0.02%
2018/09/21	0	0.00	5	22.55	22.65	-5	21,926	-0.02%
2018/09/19	5	22.30	0	0.00	22.30	5	21,922	0.02%
2018/09/17	5	22.30	0	0.00	22.30	5	22,111	0.02%
2018/09/13	0	0.00	10	22.35	22.40	-10	23,321	-0.04%
2018/09/11	0	0.00	10	22.30	22.30	-10	24,111	-0.04%
2018/09/07	0	0.00	42	22.42	22.30	-42	24,644	-0.17%
2018/09/06	2	22.10	0	0.00	22.00	2	24,498	0.01%
2018/09/05	5	22.25	30	22.40	22.25	-25	24,306	-0.10%
2018/09/04	0	0.00	13	22.45	22.45	-13	24,389	-0.05%
2018/09/03	10	22.40	7	22.45	22.45	3	24,495	0.01%
2018/08/31	10	22.35	0	0.00	22.60	10	24,580	0.04%
2018/08/30	10	22.35	0	0.00	22.45	10	24,596	0.04%
2018/08/29	1	22.50	0	0.00	22.60	1	24,861	0.00%
2018/08/28	0	0.00	4.3	22.44	22.45	-4.3	24,888	-0.02%
2018/08/27	0	0.00	10.1	22.20	22.25	-10.1	24,877	-0.04%
2018/08/24	0	0.00	6	22.15	22.25	-6	25,024	-0.02%
2018/08/23	0	0.00	273	22.36	22.35	-273	26,130	-1.04%	大賣/鉅額交易
2018/08/22	0	0.00	26	22.20	22.25	-26	26,468	-0.10%
2018/08/16	5	21.50	52	21.45	21.80	-47	26,087	-0.18%
2018/08/15	1	21.70	0	0.00	21.55	1	26,034	0.00%
2018/08/14	1	21.60	0	0.00	21.70	1	26,005	0.00%
2018/08/13	10	21.50	0	0.00	21.60	10	26,031	0.04%
2018/08/09	13	21.81	0.1	21.90	21.70	12.9	25,901	0.05%
2018/08/08	0	0.00	4	21.94	21.95	-4	25,510	-0.02%
2018/08/07	3	21.87	0	0.00	21.65	3	25,626	0.01%
2018/08/06	5	21.61	33	21.46	21.65	-28	25,757	-0.11%
2018/08/03	0	0.00	2.2	21.31	21.30	-2.2	25,721	-0.01%
2018/08/02	0	0.00	1	21.40	21.25	-1	25,593	0.00%
2018/08/01	30	21.30	0	0.00	21.40	30	25,543	0.12%
2018/07/31	2	21.20	0	0.00	21.35	2	25,618	0.01%
2018/07/30	5	20.85	6	20.93	21.00	-1	25,488	0.00%
2018/07/27	6	20.91	0	0.00	20.95	6	25,593	0.02%
2018/07/26	12	20.90	0	0.00	21.10	12	25,359	0.05%
2018/07/25	27	22.40	0	0.00	22.45	27	24,594	0.11%
2018/07/24	17	22.34	3	22.38	22.35	14	24,225	0.06%
2018/07/23	4	22.11	8	22.03	22.20	-4	23,943	-0.02%
2018/07/20	12	21.82	6	21.86	21.90	6	23,817	0.03%
2018/07/19	2	21.80	0	0.00	21.80	2	23,401	0.01%
2018/07/16	0	0.00	80	21.75	21.70	-80	23,204	-0.34%
2018/07/12	0	0.00	6	21.52	21.65	-6	22,993	-0.03%
2018/07/06	1	20.90	0	0.00	20.95	1	22,809	0.00%
2018/07/05	1	20.95	0	0.00	20.90	1	22,934	0.00%
2018/07/03	0	0.00	2	21.05	20.95	-2	23,244	-0.01%
2018/07/02	1	21.25	0	0.00	21.05	1	23,287	0.00%
2018/06/28	2	20.90	0	0.00	20.90	2	23,018	0.01%
2018/06/27	40	21.11	0	0.00	21.00	40	22,898	0.17%
2018/06/26	1	21.15	0	0.00	21.10	1	22,866	0.00%
2018/06/25	0	0.00	30	21.20	21.15	-30	22,765	-0.13%
2018/06/22	3	20.85	2	20.88	20.90	1	22,187	0.00%
2018/06/21	18	21.03	0	0.00	21.05	18	21,835	0.08%
2018/06/20	0	0.00	2	21.20	21.20	-2	21,448	-0.01%
2018/06/19	30	21.20	0	0.00	21.20	30	21,255	0.14%
2018/06/14	1	21.60	0	0.00	21.40	1	20,688	0.00%
2018/06/13	0	0.00	60	21.88	21.75	-60	20,651	-0.29%
2018/06/11	0	0.00	2	21.93	21.90	-2	20,742	-0.01%
2018/06/08	0	0.00	2	21.83	21.85	-2	20,647	-0.01%
2018/06/07	1	21.75	2	21.80	21.90	-1	20,550	0.00%
2018/06/06	0	0.00	3	21.72	21.80	-3	20,481	-0.01%
2018/06/05	0	0.00	39	21.36	21.50	-39	20,094	-0.19%
2018/06/04	35	21.15	1	21.25	21.25	34	19,888	0.17%
2018/06/01	11	20.90	1	20.90	21.10	10	19,806	0.05%
2018/05/31	12	21.10	0.6	21.00	20.90	11.4	19,617	0.06%
2018/05/30	30	21.07	0	0.00	21.00	30	18,518	0.16%
2018/05/28	30	21.15	0	0.00	21.25	30	18,174	0.17%
2018/05/25	0	0.00	2	21.20	21.15	-2	18,447	-0.01%
2018/05/23	30	21.20	0	0.00	21.15	30	18,745	0.16%
2018/05/22	1	21.15	0	0.00	21.25	1	18,789	0.01%
2018/05/21	3	21.20	1	21.20	21.25	2	19,174	0.01%
2018/05/18	1	21.20	4.9	21.19	21.15	-3.9	19,484	-0.02%
2018/05/17	0	0.00	1	21.30	21.15	-1	19,752	-0.01%
2018/05/16	12	21.06	0	0.00	21.10	12	19,724	0.06%
2018/05/15	35	21.24	1	21.30	21.15	34	20,236	0.17%
2018/05/14	50	20.94	63	21.01	21.20	-13	21,219	-0.06%
2018/05/11	40	20.83	5	20.87	20.90	35	20,891	0.17%
2018/05/10	11	20.70	0	0.00	20.80	11	20,762	0.05%
2018/05/08	0	0.00	4	20.65	20.70	-4	20,609	-0.02%
2018/05/07	0	0.00	3	20.65	20.70	-3	20,482	-0.01%
2018/05/04	0	0.00	20	20.55	20.70	-20	20,229	-0.10%
2018/05/03	43	20.60	0	0.00	20.55	43	19,964	0.22%
2018/05/02	58	20.91	0	0.00	20.85	58	19,853	0.29%
2018/04/30	13	20.84	18	20.95	21.00	-5	19,823	-0.03%
2018/04/27	13	20.59	0	0.00	20.60	13	19,442	0.07%
2018/04/26	1	20.50	4	20.49	20.55	-3	19,337	-0.02%
2018/04/25	0	0.00	10	20.05	20.25	-10	18,756	-0.05%
2018/04/24	0	0.00	17	20.22	20.25	-17	18,750	-0.09%
2018/04/23	0	0.00	10	20.25	20.15	-10	18,664	-0.05%
2018/04/20	0	0.00	6	20.31	20.35	-6	18,459	-0.03%
2018/04/19	0	0.00	2	20.20	20.20	-2	18,391	-0.01%
2018/04/18	1	20.05	5	20.05	20.10	-4	18,405	-0.02%
2018/04/17	1	20.00	0	0.00	20.05	1	18,418	0.01%
2018/04/16	0.9	20.15	1	20.10	20.15	-0.1	18,419	0.00%
2018/04/12	10	19.95	2	20.03	20.10	8	18,673	0.04%
2018/04/11	0	0.00	24	19.91	20.00	-24	18,618	-0.13%
2018/04/10	0	0.00	1	19.70	19.80	-1	18,443	-0.01%
2018/04/03	0	0.00	0	19.55	19.45	0	18,393	0.00%
2018/04/02	1	19.45	0.8	19.55	19.50	0.2	18,244	0.00%
2018/03/31	0	0.00	9	19.55	19.55	-9	18,130	-0.05%
2018/03/30	2	19.53	15	19.60	19.50	-13	18,148	-0.07%
2018/03/27	0	0.00	1	19.50	19.45	-1	17,863	-0.01%
2018/03/23	2	19.40	13	19.40	19.40	-11	17,404	-0.06%
2018/03/22	2	19.60	1	19.65	19.60	1	17,160	0.01%
2018/03/20	0	0.00	1	19.50	19.50	-1	17,193	-0.01%
2018/03/19	1	19.55	12	19.51	19.60	-11	17,095	-0.06%
2018/03/16	5	19.32	0	0.00	19.30	5	16,798	0.03%
2018/03/15	3	19.38	0	0.00	19.35	3	16,415	0.02%
2018/03/14	3	19.45	0	0.00	19.45	3	16,414	0.02%
2018/03/13	0	0.00	1	19.50	19.55	-1	16,419	-0.01%
2018/03/08	1	19.30	0	0.00	19.35	1	16,711	0.01%
2018/03/05	0	0.00	37	19.30	19.20	-37	17,229	-0.21%
2018/03/01	0	0.00	5	19.40	19.40	-5	17,038	-0.03%
2018/02/27	0	0.00	1	19.45	19.35	-1	16,915	-0.01%
2018/02/26	52.9	19.35	31	19.40	19.50	21.9	16,660	0.13%
2018/02/23	2	19.35	10	19.35	19.30	-8	16,730	-0.05%
2018/02/22	24	19.20	0	0.00	19.30	24	17,184	0.14%
2018/02/21	47	19.30	0	0.00	19.30	47	17,463	0.27%
2018/02/12	11	18.85	0	0.00	18.80	11	17,075	0.06%
2018/02/09	12	18.82	0	0.00	18.70	12	16,791	0.07%
2018/02/08	1	18.90	0	0.00	18.90	1	16,543	0.01%
2018/02/07	10.5	18.79	0	0.00	18.65	10.5	16,492	0.06%
2018/02/06	15	18.49	0	0.00	18.50	15	16,036	0.09%
2018/02/05	10	19.10	0	0.00	19.10	10	14,890	0.07%
2018/02/01	0	0.00	30	19.30	19.30	-30	14,743	-0.20%
2018/01/30	1	19.30	0	0.00	19.30	1	14,652	0.01%
2018/01/29	0	0.00	3	19.45	19.50	-3	14,592	-0.02%
2018/01/25	0	0.00	2	19.40	19.50	-2	14,466	-0.01%
2018/01/24	31.5	19.35	0	0.00	19.45	31.5	14,371	0.22%
2018/01/19	1	19.55	4	19.54	19.60	-3	14,125	-0.02%
2018/01/17	0.6	19.50	0	0.00	19.50	0.6	14,104	0.00%
2018/01/16	0	0.00	1	19.50	19.45	-1	13,944	-0.01%
2018/01/15	15	19.50	2	19.50	19.50	13	13,804	0.09%
2018/01/12	4	19.53	0.1	19.50	19.50	3.9	13,625	0.03%
2018/01/10	0	0.00	2	19.55	19.60	-2	13,576	-0.01%
2018/01/08	0	0.00	5.2	19.59	19.60	-5.2	13,493	-0.04%
2018/01/05	5	19.35	0	0.00	19.35	5	13,108	0.04%
2018/01/04	2	19.25	1	19.25	19.30	1	13,178	0.01%
2018/01/03	0	0.00	1	19.20	19.35	-1	13,256	-0.01%
2018/01/02	3	18.85	0	0.00	18.90	3	12,821	0.02%