玉山金 (2884)-華南永昌-竹北券商分點個股進出

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
27.40
漲跌
▼0.25
漲幅
-0.90%
成交量
24,620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-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北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
2024/04/30	15	27.59	0	0.00	27.40	15	24,007	0.06%
2024/04/29	42	27.60	11.5	27.48	27.65	30.5	23,856	0.13%
2024/04/26	3.7	27.14	0	0.00	27.10	3.7	23,407	0.02%
2024/04/25	0	0.00	2	27.03	27.15	-2	23,519	-0.01%
2024/04/24	3	27.25	5	27.25	27.05	-2	23,463	-0.01%
2024/04/23	0	0.00	22	27.25	27.20	-22	23,582	-0.09%
2024/04/22	0	0.00	18.9	27.00	27.05	-18.9	23,508	-0.08%
2024/04/19	13.5	26.51	7	26.59	26.55	6.5	23,286	0.03%
2024/04/18	1	26.95	0	0.00	27.00	1	22,782	0.00%
2024/04/17	14.1	26.34	0	0.00	26.50	14.1	22,603	0.06%
2024/04/16	5.6	26.56	8.7	26.41	26.30	-3.2	22,238	-0.01%
2024/04/15	4	27.05	0	0.00	27.05	4	21,578	0.02%
2024/04/12	2	27.05	19	27.05	27.10	-17	21,487	-0.08%
2024/04/11	1	27.05	1	27.20	27.25	0	21,342	0.00%
2024/04/10	1.2	27.16	3.2	27.25	27.15	-2	21,272	-0.01%
2024/04/09	2	27.15	17.4	27.16	27.30	-15.4	21,201	-0.07%
2024/04/08	5	27.12	42	27.10	27.15	-37	21,091	-0.18%
2024/04/03	9.5	27.02	2	27.00	26.90	7.5	20,964	0.04%
2024/04/02	2	27.28	6.2	27.25	27.30	-4.2	20,732	-0.02%
2024/04/01	0	0.00	6.6	27.25	27.35	-6.6	20,725	-0.03%
2024/03/29	0	0.00	168.1	27.30	27.25	-168.1	20,636	-0.81%	大賣/鉅額交易
2024/03/28	3.9	27.21	4	27.15	27.15	-0.2	20,438	0.00%
2024/03/27	0.4	27.18	12	27.10	27.20	-11.6	20,255	-0.06%
2024/03/26	0	0.00	3.1	27.20	27.35	-3.1	20,157	-0.02%
2024/03/25	2	27.05	0	0.00	27.05	2	19,831	0.01%
2024/03/22	5	27.10	1	27.10	27.10	4	19,769	0.02%
2024/03/21	164	26.80	8	26.57	26.75	156	19,355	0.81%	大買/鉅額交易
2024/03/20	1.2	26.49	3.7	26.48	26.50	-2.5	19,372	-0.01%
2024/03/19	1	26.35	1	26.65	26.55	0	19,384	0.00%
2024/03/18	46.2	26.63	10.6	26.50	26.50	35.6	19,138	0.19%
2024/03/15	0	0.00	5	26.20	26.20	-5	18,545	-0.03%
2024/03/14	0	0.00	84.4	26.00	26.05	-84.4	17,906	-0.47%
2024/03/13	0.9	25.55	0	0.00	25.70	0.9	17,429	0.01%
2024/03/12	0	25.60	0	0.00	25.65	0	17,248	0.00%
2024/03/11	0.6	25.30	4	25.39	25.50	-3.4	17,255	-0.02%
2024/03/08	3.1	25.28	7	25.35	25.30	-3.9	17,111	-0.02%
2024/03/07	83	25.40	1	25.40	25.40	82	16,848	0.49%
2024/03/06	1	25.30	2	25.40	25.40	-1	16,754	-0.01%
2024/03/05	0.5	25.35	2	25.40	25.30	-1.5	17,078	-0.01%
2024/03/04	0	0.00	2	25.33	25.35	-2	17,106	-0.01%
2024/03/01	3	25.22	7.7	25.25	25.35	-4.7	17,143	-0.03%
2024/02/29	0	0.00	88	25.20	25.25	-88	17,045	-0.52%
2024/02/27	2	25.05	3	25.05	25.10	-1	16,349	-0.01%
2024/02/26	6.7	24.35	0	0.00	24.35	6.7	15,680	0.04%
2024/02/23	8.2	24.45	2	24.50	24.40	6.2	15,393	0.04%
2024/02/22	12.2	24.57	86	24.60	24.50	-73.8	15,548	-0.47%
2024/02/21	6	24.61	0	0.00	24.65	6	15,462	0.04%
2024/02/20	71	24.75	0	24.80	24.75	71	15,474	0.46%
2024/02/19	20.1	24.79	0	0.00	24.80	20.1	15,942	0.13%
2024/02/16	3	24.62	0	0.00	24.65	3	16,164	0.02%
2024/02/15	2	24.60	0	0.00	24.65	2	16,245	0.01%
2024/02/05	14.4	24.51	0	0.00	24.50	14.4	16,018	0.09%
2024/02/02	0.6	24.81	0	0.00	24.85	0.6	15,635	0.00%
2024/02/01	0	0.00	2	24.80	24.90	-2	15,583	-0.01%
2024/01/31	1	24.70	0	0.00	24.75	1	15,622	0.01%
2024/01/30	1.1	24.81	41.3	24.85	24.75	-40.2	15,642	-0.26%
2024/01/29	0.6	25.00	0	0.00	25.00	0.6	15,754	0.00%
2024/01/26	40	24.85	0	0.00	24.85	40	15,870	0.25%
2024/01/25	1	24.60	5	24.65	24.65	-4	15,891	-0.02%
2024/01/24	2	24.60	2	24.70	24.65	0	15,832	0.00%
2024/01/23	1	24.60	56	24.61	24.65	-55	15,780	-0.35%
2024/01/22	2	24.70	60	24.60	24.55	-58	15,738	-0.37%
2024/01/19	5	24.65	0	0.00	24.70	5	15,569	0.03%
2024/01/18	0.1	24.75	0	0.00	24.55	0.1	15,506	0.00%
2024/01/17	3.1	24.77	0	0.00	24.60	3.1	15,396	0.02%
2024/01/16	0.2	25.06	0	0.00	25.00	0.2	15,148	0.00%
2024/01/15	0	25.35	1.2	25.40	25.40	-1.2	14,957	-0.01%
2024/01/12	3.3	25.30	0	0.00	25.35	3.3	15,170	0.02%
2024/01/11	0	25.47	0	0.00	25.40	0	15,220	0.00%
2024/01/10	0.3	25.50	0	0.00	25.40	0.3	15,145	0.00%
2024/01/09	0.1	25.70	1	25.60	25.50	-0.9	15,226	-0.01%
2024/01/08	0	0.00	0.4	25.85	25.80	-0.4	15,229	0.00%
2024/01/05	0	25.65	13	25.70	25.65	-13	15,177	-0.09%
2024/01/04	0.1	25.60	0	0.00	25.70	0.1	15,318	0.00%
2024/01/03	1.4	25.59	0	0.00	25.60	1.4	15,632	0.01%
2024/01/02	5	25.80	0	0.00	25.90	5	15,580	0.03%
2023/12/29	0.1	25.70	0	0.00	25.80	0.1	15,639	0.00%
2023/12/28	0	0.00	0.1	25.70	25.80	-0.1	15,982	0.00%
2023/12/27	10	25.65	0	0.00	25.70	10	15,958	0.06%
2023/12/26	0	25.45	1.7	25.40	25.50	-1.7	15,869	-0.01%
2023/12/25	0	0.00	43	25.35	25.35	-43	15,844	-0.27%
2023/12/22	0.1	25.35	1	25.35	25.40	-0.9	15,902	-0.01%
2023/12/21	0.2	25.35	5	25.40	25.40	-4.8	15,928	-0.03%
2023/12/20	5	25.40	4	25.40	25.40	1	15,837	0.01%
2023/12/19	0.1	25.41	17	25.40	25.50	-16.9	15,759	-0.11%
2023/12/15	0	25.70	4.3	25.75	25.70	-4.3	16,006	-0.03%
2023/12/14	48	25.75	0	0.00	25.75	48	15,631	0.31%
2023/12/13	0.1	25.50	0	0.00	25.45	0.1	15,320	0.00%
2023/12/12	0.3	25.47	0	0.00	25.50	0.3	15,780	0.00%
2023/12/11	0.1	25.50	0.1	25.55	25.60	0	15,935	0.00%
2023/12/08	0.2	25.55	5	25.65	25.60	-4.8	15,933	-0.03%
2023/12/07	0	25.45	0	25.45	25.50	0	15,995	0.00%
2023/12/06	0.1	25.59	0.1	25.60	25.55	0	16,053	0.00%
2023/12/05	2	25.25	33	25.25	25.45	-31	15,903	-0.19%
2023/12/04	1.5	25.20	0	0.00	25.25	1.5	15,964	0.01%
2023/12/01	1.2	25.28	1	25.30	25.25	0.2	16,050	0.00%
2023/11/30	0	0.00	5	25.60	25.60	-5	15,938	-0.03%
2023/11/29	1.1	25.55	0	0.00	25.55	1.1	15,390	0.01%
2023/11/28	0	0.00	2.1	25.60	25.70	-2.1	15,247	-0.01%
2023/11/27	0.1	25.55	0	0.00	25.35	0.1	15,485	0.00%
2023/11/24	0	0.00	1	25.45	25.50	-1	15,446	-0.01%
2023/11/22	2	25.50	0	0.00	25.50	2	15,421	0.01%
2023/11/21	1.2	25.60	0.5	25.35	25.70	0.7	15,392	0.00%
2023/11/17	0	0.00	1	25.20	25.15	-1	15,128	-0.01%
2023/11/16	0	0.00	298	24.80	25.15	-298	15,028	-1.98%	大賣/鉅額交易
2023/11/15	50	24.60	5	24.55	24.60	45	14,492	0.31%
2023/11/14	1	24.40	0	0.00	24.50	1	14,218	0.01%
2023/11/13	40	24.50	21	24.65	24.50	19	14,179	0.13%
2023/11/10	0	0.00	1	24.45	24.50	-1	14,489	-0.01%
2023/11/09	20	24.45	0	0.00	24.45	20	14,577	0.14%
2023/11/08	0	0.00	1	24.60	24.55	-1	14,809	-0.01%
2023/11/07	0.5	24.45	0	0.00	24.50	0.5	14,679	0.00%
2023/11/06	0	0.00	51.1	24.50	24.55	-51.1	14,703	-0.35%
2023/11/03	9	24.30	0.1	24.35	24.35	8.9	14,523	0.06%
2023/11/02	0	0.00	1	24.15	24.15	-1	14,579	-0.01%
2023/11/01	1	23.90	2	23.90	23.85	-1	14,552	-0.01%
2023/10/31	1.1	23.81	0	0.00	23.85	1.1	14,678	0.01%
2023/10/30	1	23.85	0	0.00	23.85	1	14,894	0.01%
2023/10/27	2.2	23.90	6	23.93	24.00	-3.8	14,857	-0.03%
2023/10/26	6	23.80	7	23.85	23.80	-1	15,070	-0.01%
2023/10/25	4.5	23.99	0.1	24.05	23.95	4.4	15,050	0.03%
2023/10/24	1	23.95	0	0.00	23.95	1	15,626	0.01%
2023/10/23	4	23.95	0	0.00	24.05	4	16,228	0.02%
2023/10/20	1.4	23.97	4	24.15	24.00	-2.6	16,482	-0.02%
2023/10/19	19	24.21	0	0.00	24.20	19	16,384	0.12%
2023/10/18	1	24.55	0	0.00	24.50	1	16,613	0.01%
2023/10/17	1	24.65	0	0.00	24.70	1	16,772	0.01%
2023/10/16	7	24.65	0	0.00	24.70	7	16,846	0.04%
2023/10/13	4	24.64	0	0.00	24.65	4	16,874	0.02%
2023/10/12	20.3	24.75	0	0.00	24.75	20.3	17,048	0.12%
2023/10/11	0	0.00	1.1	24.54	24.60	-1.1	17,071	-0.01%
2023/10/06	0	24.15	0	0.00	24.20	0	16,857	0.00%
2023/10/05	0	0.00	1.2	24.03	24.00	-1.2	16,946	-0.01%
2023/10/04	11.3	23.82	0	0.00	23.80	11.3	16,918	0.07%
2023/10/03	0	24.15	0	0.00	24.10	0	16,657	0.00%
2023/10/02	2	24.25	0	0.00	24.15	2	16,730	0.01%
2023/09/28	2	24.23	0	0.00	24.25	2	17,234	0.01%
2023/09/27	2	24.20	0	0.00	24.15	2	17,375	0.01%
2023/09/26	2.8	24.14	0	0.00	24.15	2.8	17,441	0.02%
2023/09/25	0.4	24.35	1	24.25	24.30	-0.6	17,418	0.00%
2023/09/22	3	24.12	0	0.00	24.10	3	17,676	0.02%
2023/09/21	14.7	24.10	0	0.00	24.05	14.7	17,755	0.08%
2023/09/20	0.2	24.45	0	0.00	24.35	0.2	17,558	0.00%
2023/09/19	0.2	24.50	0	0.00	24.45	0.2	17,476	0.00%
2023/09/18	0	0.00	0.1	24.45	24.45	-0.1	17,648	0.00%
2023/09/15	6	24.47	0	0.00	24.40	6	17,710	0.03%
2023/09/14	0	0.00	1.2	24.70	24.80	-1.2	17,220	-0.01%
2023/09/13	1.1	24.30	19.9	24.25	24.30	-18.8	17,044	-0.11%
2023/09/12	3.7	24.16	3	24.10	24.25	0.6	17,281	0.00%
2023/09/11	6.2	24.14	0	0.00	24.15	6.2	17,201	0.04%
2023/09/08	60.1	24.20	0	0.00	24.20	60.1	17,161	0.35%
2023/09/07	7.6	24.28	0	24.30	24.20	7.6	17,201	0.04%
2023/09/06	1	24.35	1	24.35	24.35	0	17,154	0.00%
2023/09/05	0.2	24.60	0	0.00	24.50	0.2	17,051	0.00%
2023/09/04	2.2	24.60	1	24.60	24.60	1.2	17,088	0.01%
2023/09/01	1.2	24.61	30	24.65	24.55	-28.8	17,206	-0.17%
2023/08/31	33.3	24.47	0	0.00	24.45	33.3	17,334	0.19%
2023/08/30	1.3	24.78	60	24.81	24.80	-58.7	17,105	-0.34%
2023/08/29	0.2	24.65	0	0.00	24.60	0.2	17,267	0.00%
2023/08/28	51.2	24.55	0	0.00	24.50	51.2	17,312	0.30%
2023/08/25	8.7	24.37	0	0.00	24.35	8.7	17,853	0.05%
2023/08/24	7.6	24.43	5	24.50	24.40	2.6	17,935	0.01%
2023/08/23	5.2	24.59	0	0.00	24.55	5.2	17,763	0.03%
2023/08/22	21.8	24.70	0	0.00	24.65	21.8	17,798	0.12%
2023/08/21	0.2	24.85	0	0.00	24.85	0.2	17,833	0.00%
2023/08/18	154.2	24.63	0	0.00	24.60	154.2	17,896	0.86%	大買/鉅額交易
2023/08/17	4.2	24.47	5	24.50	24.50	-0.8	17,943	0.00%
2023/08/16	4.4	24.68	0	0.00	24.55	4.4	17,968	0.02%
2023/08/15	2.3	25.04	0	0.00	25.00	2.3	18,074	0.01%
2023/08/14	11.4	25.45	0	0.00	25.35	11.4	18,157	0.06%
2023/08/11	0	25.80	0.3	25.95	25.70	-0.3	18,303	0.00%
2023/08/10	0.7	25.85	1	25.75	25.85	-0.3	18,654	0.00%
2023/08/09	0	0.00	2.3	25.79	25.90	-2.3	18,587	-0.01%
2023/08/08	8	25.61	0	0.00	25.60	8	18,629	0.04%
2023/08/04	2.1	25.56	10	25.65	25.55	-7.9	19,029	-0.04%
2023/08/02	3.5	25.69	11	25.78	25.65	-7.5	19,034	-0.04%
2023/08/01	2	25.95	0	0.00	25.95	2	18,926	0.01%
2023/07/31	4.2	25.88	5	26.05	25.85	-0.8	18,911	0.00%
2023/07/28	4	25.90	9.1	25.96	25.95	-5.1	18,840	-0.03%
2023/07/27	3.5	25.94	0	0.00	26.00	3.5	19,073	0.02%
2023/07/26	0	0.00	27.6	26.71	26.95	-27.6	18,746	-0.15%
2023/07/25	1	26.40	1.4	26.52	26.55	-0.4	18,198	0.00%
2023/07/24	2	26.30	0	0.00	26.25	2	17,976	0.01%
2023/07/21	2	26.53	0	0.00	26.45	2	17,922	0.01%
2023/07/20	0.1	26.50	8	26.54	26.60	-7.9	17,686	-0.04%
2023/07/19	1	26.35	0.1	26.40	26.45	0.9	17,536	0.00%
2023/07/18	1	26.30	0	0.00	26.45	1	17,454	0.01%
2023/07/17	0	0.00	2	26.35	26.45	-2	17,439	-0.01%
2023/07/14	0	0.00	0.2	26.10	26.30	-0.2	17,330	0.00%
2023/07/13	1	26.05	0	0.00	26.00	1	17,212	0.01%
2023/07/11	0	0.00	10	25.65	25.80	-10	17,178	-0.06%
2023/07/10	20.1	25.48	15	25.63	25.45	5.1	17,133	0.03%
2023/07/07	0.4	25.59	4	25.50	25.55	-3.6	17,090	-0.02%
2023/07/06	3	25.90	4.5	26.01	25.80	-1.4	17,046	-0.01%
2023/07/05	0	0.00	4	26.05	26.15	-4	16,503	-0.02%
2023/07/04	0	0.00	220.8	26.00	26.05	-220.8	16,516	-1.34%	大賣/鉅額交易
2023/07/03	5.5	26.24	0	0.00	26.20	5.5	17,050	0.03%
2023/06/30	1	26.15	4	26.06	26.05	-3	17,383	-0.02%
2023/06/29	1.1	25.95	0	0.00	25.95	1.1	17,356	0.01%
2023/06/28	0	26.15	0	0.00	26.10	0	17,343	0.00%
2023/06/27	5.1	26.30	7	26.20	26.20	-1.9	17,375	-0.01%
2023/06/21	0	0.00	12	26.35	26.40	-12	17,372	-0.07%
2023/06/19	10.2	26.15	3	26.15	26.30	7.2	17,602	0.04%
2023/06/16	1	26.20	12	26.28	26.20	-11	17,763	-0.06%
2023/06/14	1	26.30	58.7	26.25	26.25	-57.7	18,005	-0.32%
2023/06/13	1	26.35	1.5	26.22	26.30	-0.5	18,799	0.00%
2023/06/12	3.1	26.25	1.2	26.25	26.20	1.9	18,972	0.01%
2023/06/09	2.5	26.55	0	0.00	26.50	2.5	19,209	0.01%
2023/06/08	1	26.50	1	26.55	26.60	0	19,690	0.00%
2023/06/06	0	0.00	1.6	26.62	26.55	-1.6	20,186	-0.01%
2023/06/05	1	26.35	0	0.00	26.35	1	20,288	0.00%
2023/06/01	5.1	25.90	0	0.00	25.85	5.1	20,341	0.02%
2023/05/31	0	25.95	0	25.95	25.90	0	20,433	0.00%
2023/05/30	0	0.00	1	25.90	25.90	-1	20,093	0.00%
2023/05/29	4	25.85	0	0.00	25.80	4	20,295	0.02%
2023/05/26	3	25.83	0.5	25.89	25.75	2.5	21,019	0.01%
2023/05/25	9	25.94	0	0.00	25.80	9	21,338	0.04%
2023/05/24	0	25.95	1	26.10	26.10	-1	21,844	0.00%
2023/05/23	0.1	26.10	3.5	26.10	26.10	-3.4	24,309	-0.01%
2023/05/22	0	0.00	2	26.28	26.20	-2	24,670	-0.01%
2023/05/19	6	26.21	13.9	26.20	26.30	-7.9	24,822	-0.03%
2023/05/18	0.5	25.95	4.7	25.94	26.00	-4.3	24,535	-0.02%
2023/05/17	0	0.00	8.2	25.79	25.90	-8.2	24,518	-0.03%
2023/05/16	0.3	25.40	54	25.59	25.70	-53.7	24,504	-0.22%
2023/05/15	0	0.00	0.2	25.15	25.30	-0.2	24,649	0.00%
2023/05/12	6.2	25.23	2	25.25	25.25	4.2	24,732	0.02%
2023/05/11	4	25.36	2	25.43	25.45	2	24,717	0.01%
2023/05/10	1	25.50	8	25.51	25.50	-7	24,967	-0.03%
2023/05/08	1	24.95	2	25.00	24.95	-1	24,684	0.00%
2023/05/05	0	0.00	23	24.92	24.95	-23	24,564	-0.09%
2023/05/04	0	0.00	4	24.80	24.90	-4	24,734	-0.02%
2023/05/03	2.5	24.82	6	24.77	24.80	-3.5	24,849	-0.01%
2023/05/02	104	24.51	0	0.00	24.90	104	25,028	0.42%	大買/鉅額交易
2023/04/28	0	0.00	1	24.85	24.95	-1	25,602	0.00%
2023/04/27	1	24.80	0	0.00	24.80	1	25,915	0.00%
2023/04/26	0	0.00	20.8	24.95	24.95	-20.8	26,074	-0.08%
2023/04/25	0.3	24.95	2	25.00	24.95	-1.8	26,059	-0.01%
2023/04/24	1	25.00	1.2	24.92	25.00	-0.2	26,186	0.00%
2023/04/21	2	24.83	82.2	24.85	24.85	-80.2	26,318	-0.30%
2023/04/20	5.3	25.00	100	24.95	24.90	-94.7	26,408	-0.36%
2023/04/19	2	25.00	0	0.00	25.05	2	26,893	0.01%
2023/04/18	1	25.25	1	25.30	25.30	0	26,824	0.00%
2023/04/17	7	25.14	0.5	25.20	25.25	6.5	26,845	0.02%
2023/04/14	0	0.00	16	25.36	25.45	-16	26,928	-0.06%
2023/04/13	2.1	25.25	0	0.00	25.30	2.1	26,870	0.01%
2023/04/12	0.3	25.25	0	0.00	25.30	0.3	26,846	0.00%
2023/04/11	0	0.00	1	25.20	25.25	-1	26,870	0.00%
2023/04/10	0	0.00	0.6	25.05	25.00	-0.6	26,754	0.00%
2023/04/07	6	25.07	9	25.25	25.00	-3	26,718	-0.01%
2023/04/06	2	25.43	20	25.55	25.45	-18	26,524	-0.07%
2023/03/31	0	0.00	46	25.26	25.30	-46	25,953	-0.18%
2023/03/29	0	0.00	1	24.90	24.90	-1	25,366	0.00%
2023/03/28	0	0.00	6.5	24.73	24.80	-6.5	25,574	-0.03%
2023/03/27	0	0.00	8.2	24.65	24.70	-8.2	25,631	-0.03%
2023/03/24	0	0.00	2	24.70	24.70	-2	25,780	-0.01%
2023/03/23	0	0.00	67.1	24.36	24.65	-67.1	25,780	-0.26%
2023/03/22	1	24.45	1.3	24.41	24.45	-0.3	25,746	0.00%
2023/03/21	2	24.00	8	24.01	23.95	-6	25,969	-0.02%
2023/03/20	8.2	23.65	0	0.00	23.75	8.2	25,940	0.03%
2023/03/17	3.5	23.71	0.4	23.80	23.70	3.1	25,820	0.01%
2023/03/16	29.9	23.56	0	0.00	23.55	29.9	25,737	0.12%
2023/03/15	73.1	24.05	0	0.00	24.00	73.1	25,346	0.29%
2023/03/14	14.3	24.08	0	0.00	24.05	14.3	25,227	0.06%
2023/03/13	9.3	24.26	0	24.30	24.35	9.3	24,999	0.04%
2023/03/10	10.2	24.60	0	0.00	24.55	10.2	24,830	0.04%
2023/03/09	5.4	24.83	30	24.94	24.85	-24.6	24,730	-0.10%
2023/03/08	3.6	24.99	0	0.00	25.00	3.6	25,046	0.01%
2023/03/07	2	24.83	0.5	25.00	25.00	1.5	25,186	0.01%
2023/03/06	9.2	24.76	3	24.85	24.85	6.2	25,275	0.02%
2023/03/03	1	24.70	1	24.70	24.65	0	25,394	0.00%
2023/03/02	47	24.66	0	0.00	24.70	47	25,413	0.18%
2023/03/01	17	24.80	0	0.00	24.80	17	25,464	0.07%
2023/02/24	0.2	24.95	6	24.90	24.95	-5.8	25,274	-0.02%
2023/02/23	16	24.90	28.4	24.93	24.95	-12.4	24,712	-0.05%
2023/02/22	8	24.75	63.5	24.81	24.90	-55.4	24,520	-0.23%
2023/02/21	94.9	24.64	57	24.64	24.75	37.9	24,211	0.16%
2023/02/20	3.2	25.98	1	26.00	26.00	2.2	22,032	0.01%
2023/02/17	62	25.35	62.1	25.40	25.40	-0.1	22,020	0.00%
2023/02/16	0	0.00	1	25.15	25.10	-1	22,302	0.00%
2023/02/15	8	25.10	1	25.15	25.05	7	22,859	0.03%
2023/02/14	5	25.31	12	25.33	25.25	-7	22,744	-0.03%
2023/02/13	207	24.83	9	24.94	25.20	198	22,744	0.87%	大買/鉅額交易
2023/02/10	10	24.62	100.1	24.70	24.70	-90.1	22,403	-0.40%
2023/02/09	3	24.60	0	0.00	24.60	3	22,403	0.01%
2023/02/08	104	24.55	5	24.45	24.50	99	22,448	0.44%	大買/
2023/02/07	3	24.48	0	0.00	24.40	3	22,204	0.01%
2023/02/06	3	24.55	0	0.00	24.50	3	22,109	0.01%
2023/02/03	1	24.70	1.1	24.65	24.70	-0.1	21,991	0.00%
2023/02/02	1	24.65	25	24.67	24.65	-24	22,066	-0.11%
2023/02/01	3	24.62	1	24.60	24.65	2	21,983	0.01%
2023/01/31	3.4	24.61	0	0.00	24.50	3.4	22,091	0.02%
2023/01/30	1.1	24.50	6	24.67	24.90	-4.9	21,892	-0.02%
2023/01/17	5	24.24	1.9	24.40	24.15	3.1	21,493	0.01%
2023/01/16	3	24.50	2	24.45	24.45	1	21,542	0.00%
2023/01/13	1	24.30	0	0.00	24.25	1	21,747	0.00%
2023/01/12	1.3	24.20	5	24.15	24.05	-3.7	22,253	-0.02%
2023/01/11	5	24.27	0	0.00	24.20	5	22,618	0.02%
2023/01/10	4	24.48	10	24.35	24.50	-6	23,176	-0.03%
2023/01/09	1.6	24.44	11	24.50	24.60	-9.4	23,482	-0.04%
2023/01/06	12	23.95	0	0.00	23.95	12	23,520	0.05%
2023/01/05	4	24.00	0	0.00	24.00	4	24,293	0.02%
2023/01/04	6.1	23.82	0	0.00	23.80	6.1	24,469	0.03%
2023/01/03	1	24.00	13.3	23.95	24.00	-12.3	24,994	-0.05%
2022/12/30	2	24.08	0	0.00	24.05	2	25,089	0.01%
2022/12/29	5.5	23.92	14	23.95	24.10	-8.5	25,674	-0.03%
2022/12/28	1	24.10	8	24.15	24.05	-7	25,844	-0.03%
2022/12/26	2.3	24.21	2	24.18	24.15	0.3	26,483	0.00%
2022/12/23	0	0.00	5	24.10	24.10	-5	26,908	-0.02%
2022/12/22	2	24.25	10	24.30	24.35	-8	27,330	-0.03%
2022/12/21	21	24.05	0	0.00	24.10	21	27,681	0.08%
2022/12/20	2	23.85	0	0.00	24.00	2	27,990	0.01%
2022/12/19	1	24.10	1.4	24.08	24.30	-0.4	28,030	0.00%
2022/12/15	1	24.45	0	0.00	24.60	1	28,313	0.00%
2022/12/14	3	24.47	7	24.60	24.65	-4	28,358	-0.01%
2022/12/13	5.1	24.45	0	0.00	24.20	5.1	28,309	0.02%
2022/12/09	1	24.70	2	24.70	24.65	-1	28,309	0.00%
2022/12/08	1	24.20	0	0.00	24.65	1	28,421	0.00%
2022/12/06	4.2	24.18	0	0.00	24.20	4.2	28,176	0.01%
2022/12/05	2	24.35	0	0.00	24.25	2	28,230	0.01%
2022/12/02	7.2	24.29	0	0.00	24.15	7.2	28,164	0.03%
2022/12/01	9	24.63	0.1	24.75	24.60	8.9	28,065	0.03%
2022/11/30	1	24.70	0	0.00	24.80	1	27,907	0.00%
2022/11/29	1	24.05	0.1	24.10	24.50	0.9	27,597	0.00%
2022/11/28	2	23.75	2.3	23.98	24.10	-0.3	27,285	0.00%
2022/11/25	3	24.09	0.2	24.20	24.15	2.8	27,359	0.01%
2022/11/24	1	24.10	2	24.10	24.25	-1	27,342	0.00%
2022/11/23	0	0.00	50	23.80	24.00	-50	27,320	-0.18%
2022/11/22	53	23.65	8	23.70	23.75	45	27,186	0.17%
2022/11/21	1	23.60	1	23.60	23.75	0	27,053	0.00%
2022/11/18	8.1	23.54	0.9	23.65	23.70	7.2	26,863	0.03%
2022/11/17	3.1	23.67	0	0.00	23.75	3.1	26,730	0.01%
2022/11/16	14	24.04	2	23.93	24.00	12	26,587	0.05%
2022/11/15	0	0.00	20	24.10	24.20	-20	26,305	-0.08%
2022/11/14	84	23.99	0	0.00	24.05	84	25,900	0.32%
2022/11/11	21	23.80	2	23.93	24.00	19	25,449	0.07%
2022/11/10	32.2	23.25	0	0.00	23.20	32.2	24,852	0.13%
2022/11/09	4	23.40	0	0.00	23.45	4	24,785	0.02%
2022/11/08	2	23.43	0	0.00	23.50	2	24,490	0.01%
2022/11/07	0.1	23.40	0	0.00	23.50	0.1	24,427	0.00%
2022/11/04	7.2	22.93	0	0.00	23.05	7.2	24,457	0.03%
2022/11/03	2.8	23.09	0	0.00	23.05	2.8	24,429	0.01%
2022/11/02	8.2	23.27	0	0.00	23.25	8.2	24,583	0.03%
2022/11/01	1	23.40	0	0.00	23.40	1	24,560	0.00%
2022/10/28	1	23.30	0	0.00	23.15	1	24,458	0.00%
2022/10/27	3	23.12	0	0.00	23.10	3	24,668	0.01%
2022/10/26	0.3	23.30	2	23.20	23.20	-1.7	24,592	-0.01%
2022/10/25	3.1	22.70	0	0.00	22.80	3.1	24,368	0.01%
2022/10/24	35	22.99	0	0.00	22.85	35	24,346	0.14%
2022/10/21	2	22.88	0	0.00	22.95	2	24,367	0.01%
2022/10/20	3.7	22.25	1	22.05	22.55	2.7	24,420	0.01%
2022/10/19	11	22.63	1	22.90	22.50	10	24,148	0.04%
2022/10/18	10.4	22.90	0	0.00	23.00	10.4	24,006	0.04%
2022/10/17	2	23.12	1	23.20	23.10	1	23,675	0.00%
2022/10/14	9.3	23.63	1	23.65	23.55	8.3	23,619	0.03%
2022/10/13	21.1	23.89	0	0.00	23.75	21.1	23,349	0.09%
2022/10/12	6.6	24.33	0	0.00	24.60	6.6	22,797	0.03%
2022/10/11	17.6	24.61	2	24.48	24.40	15.6	22,867	0.07%
2022/10/07	3	25.28	0	0.00	25.30	3	22,305	0.01%
2022/10/06	0	25.25	0	0.00	25.45	0	22,453	0.00%
2022/10/05	8	25.28	0	0.00	25.25	8	22,312	0.04%
2022/10/04	5	25.35	0	0.00	25.30	5	22,603	0.02%
2022/10/03	18.2	25.33	2	25.55	25.35	16.2	23,041	0.07%
2022/09/30	22.4	25.87	0	0.00	25.75	22.4	22,887	0.10%
2022/09/29	12	26.00	0	0.00	26.10	12	22,759	0.05%
2022/09/28	7.1	26.07	18	26.00	26.10	-10.9	22,658	-0.05%
2022/09/27	25.2	26.16	0.2	26.25	26.15	25.1	22,376	0.11%
2022/09/26	8.5	26.43	1	26.50	26.35	7.5	22,217	0.03%
2022/09/23	9.3	26.83	0	0.00	26.75	9.3	22,276	0.04%
2022/09/22	13	26.86	1	27.00	26.80	12	22,245	0.05%
2022/09/21	19	27.30	0	0.00	27.30	19	21,945	0.09%
2022/09/20	2	27.42	0.1	27.45	27.40	1.9	21,898	0.01%
2022/09/19	1	27.50	9	27.45	27.40	-8	21,916	-0.04%
2022/09/16	8.2	27.37	0	0.00	27.40	8.2	21,998	0.04%
2022/09/15	0	27.63	18	27.57	27.55	-18	21,723	-0.08%
2022/09/14	2	27.50	1	27.45	27.40	1	21,826	0.00%
2022/09/13	2	27.80	5	27.85	27.75	-3	21,825	-0.01%
2022/09/12	0	0.00	5.3	27.65	27.75	-5.3	21,909	-0.02%
2022/09/08	4.1	27.39	0	0.00	27.50	4.1	22,215	0.02%
2022/09/07	13.2	27.35	0	0.00	27.30	13.2	22,493	0.06%
2022/09/06	1.3	27.68	2.1	27.75	27.80	-0.8	22,502	0.00%
2022/09/05	4.1	27.55	0.2	27.70	27.55	3.9	22,607	0.02%
2022/09/02	1	27.65	1	27.70	27.60	0	22,677	0.00%
2022/09/01	8.2	27.71	0	27.75	27.65	8.2	22,680	0.04%
2022/08/31	1.6	27.83	1.6	28.13	28.20	0	22,507	0.00%
2022/08/30	5	27.62	0	0.00	27.65	5	22,279	0.02%
2022/08/29	4.1	27.68	0	0.00	27.70	4.1	22,262	0.02%
2022/08/26	4	27.85	0	0.00	28.00	4	22,205	0.02%
2022/08/25	2.3	27.89	0	0.00	27.80	2.3	22,389	0.01%
2022/08/24	1	27.55	0	0.00	27.65	1	22,660	0.00%
2022/08/23	1	27.50	0	0.00	27.55	1	23,486	0.00%
2022/08/22	6.1	27.85	0	0.00	27.80	6.1	23,625	0.03%
2022/08/18	5.2	28.05	0	0.00	28.05	5.2	24,571	0.02%
2022/08/17	13	28.19	0	0.00	28.25	13	24,592	0.05%
2022/08/16	2.1	28.33	1	28.20	28.30	1.1	24,579	0.00%
2022/08/15	1	28.40	4.1	28.41	28.35	-3.1	24,915	-0.01%
2022/08/12	3.1	28.37	0	0.00	28.45	3.1	25,136	0.01%
2022/08/11	3	28.48	2	28.48	28.50	1	25,489	0.00%
2022/08/10	6.2	28.22	1	28.15	28.15	5.2	25,919	0.02%
2022/08/08	16.1	27.50	0	0.00	27.60	16.1	26,293	0.06%
2022/08/05	0.1	27.55	0	0.00	27.55	0.1	26,864	0.00%
2022/08/04	2	27.23	0	0.00	27.30	2	27,340	0.01%
2022/08/03	21.1	27.04	0	0.00	27.20	21.1	27,583	0.08%
2022/08/02	1	27.00	10	27.40	27.35	-9	28,013	-0.03%
2022/08/01	2	27.30	0	0.00	27.20	2	28,162	0.01%
2022/07/29	22.8	27.28	0	0.00	27.50	22.8	28,435	0.08%
2022/07/28	30	27.50	4.1	27.53	27.65	25.9	28,289	0.09%
2022/07/27	3	29.17	18.3	29.24	29.35	-15.3	28,025	-0.05%
2022/07/26	0.1	29.20	6	29.22	29.20	-5.9	27,904	-0.02%
2022/07/25	20.5	29.30	0	0.00	29.15	20.5	27,790	0.07%
2022/07/22	2	28.60	1	29.05	29.05	1	27,909	0.00%
2022/07/21	0.2	28.14	1	28.15	28.45	-0.8	27,922	0.00%
2022/07/20	3	28.02	2	28.25	27.85	1	27,933	0.00%
2022/07/19	0	27.85	0.3	27.95	27.85	-0.3	27,927	0.00%
2022/07/18	0	0.00	1	27.80	28.00	-1	28,027	0.00%
2022/07/15	2	27.08	0	0.00	27.20	2	27,870	0.01%
2022/07/14	0.1	27.60	0	0.00	27.40	0.1	27,967	0.00%
2022/07/13	9	27.10	0	0.00	27.10	9	27,947	0.03%
2022/07/12	2.8	26.59	0	0.00	26.50	2.8	28,125	0.01%
2022/07/11	26.6	27.25	1	27.15	27.05	25.6	27,990	0.09%
2022/07/08	2	28.43	0	0.00	28.30	2	28,352	0.01%
2022/07/07	16.1	28.55	0	0.00	28.60	16.1	28,510	0.06%
2022/07/06	5	28.68	0	0.00	28.60	5	28,719	0.02%
2022/07/05	0	0.00	4	29.19	29.05	-4	29,133	-0.01%
2022/07/04	1.3	28.96	6.7	29.15	28.95	-5.5	29,590	-0.02%
2022/07/01	9.3	29.07	15	29.10	29.10	-5.7	30,456	-0.02%
2022/06/30	7.5	29.05	8	29.20	29.00	-0.5	30,507	0.00%
2022/06/29	0	0.00	0.3	29.50	29.40	-0.3	30,565	0.00%
2022/06/28	1	29.65	63	29.85	29.70	-62	30,665	-0.20%
2022/06/22	67	28.96	0	0.00	28.95	67	30,976	0.22%
2022/06/21	0	0.00	63	29.55	29.50	-63	30,840	-0.20%
2022/06/20	0	0.00	4	29.50	29.00	-4	30,838	-0.01%
2022/06/17	1	29.00	0	0.00	29.10	1	30,830	0.00%
2022/06/16	0	0.00	2	29.63	29.50	-2	30,482	-0.01%
2022/06/15	1	29.10	8	29.13	29.15	-7	30,603	-0.02%
2022/06/14	1	29.20	2	28.95	29.45	-1	30,745	0.00%
2022/06/13	5.3	28.91	1	28.85	28.90	4.3	30,810	0.01%
2022/06/10	0.1	29.10	0	0.00	29.15	0.1	30,665	0.00%
2022/06/09	62.1	29.05	0	0.00	29.15	62.1	30,719	0.20%
2022/06/08	4	29.50	0.3	29.50	29.50	3.7	30,664	0.01%
2022/06/07	3	29.33	0	0.00	29.35	3	30,891	0.01%
2022/06/06	1	29.50	0	0.00	29.60	1	31,008	0.00%
2022/06/02	2.1	29.51	2	29.60	29.55	0.1	31,306	0.00%
2022/06/01	15	29.92	0	0.00	29.80	15	31,558	0.05%
2022/05/31	5	30.00	10	29.85	30.60	-5	31,353	-0.02%
2022/05/30	4	29.74	0	0.00	30.05	4	30,566	0.01%
2022/05/27	8	29.04	7	29.34	29.40	1	30,477	0.00%
2022/05/26	19.2	28.88	50	28.90	28.80	-30.8	30,519	-0.10%
2022/05/25	1	29.60	0	0.00	29.55	1	30,243	0.00%
2022/05/24	51	29.75	0	0.00	29.45	51	30,635	0.17%
2022/05/23	15.6	29.70	1	29.55	29.45	14.6	30,589	0.05%
2022/05/20	2	28.88	0	0.00	28.90	2	30,556	0.01%
2022/05/19	7	28.71	0	0.00	28.75	7	30,358	0.02%
2022/05/18	6	29.17	0	0.00	29.60	6	29,968	0.02%
2022/05/17	6.3	28.79	0	0.00	28.60	6.3	29,719	0.02%
2022/05/16	5	29.07	0	0.00	29.10	5	29,628	0.02%
2022/05/13	6	29.17	1	29.15	29.45	5	29,513	0.02%
2022/05/12	16.2	29.71	1	30.00	29.50	15.2	29,045	0.05%
2022/05/11	1	30.60	3	30.45	30.65	-2	28,676	-0.01%
2022/05/10	10.1	29.80	1	30.10	30.35	9.1	28,560	0.03%
2022/05/09	11.3	30.88	0	0.00	30.70	11.3	28,178	0.04%
2022/05/06	17	31.51	52	31.65	31.80	-35	28,159	-0.12%
2022/05/05	22	32.10	1.1	32.34	32.10	20.9	28,325	0.07%
2022/05/04	0.1	32.50	44	32.42	32.40	-43.9	28,119	-0.16%
2022/05/03	55.1	32.67	0.3	33.02	32.70	54.8	28,203	0.19%
2022/04/29	0	0.00	1	33.60	33.85	-1	27,989	0.00%
2022/04/28	1.3	33.33	10	33.45	33.30	-8.7	27,975	-0.03%
2022/04/27	2	33.10	1	32.85	33.20	1	27,580	0.00%
2022/04/26	0.1	32.95	0	0.00	33.45	0.1	27,301	0.00%
2022/04/25	4.9	32.42	0	0.00	32.45	4.9	26,959	0.02%
2022/04/22	1	32.40	1.3	33.00	33.00	-0.3	26,784	0.00%
2022/04/21	0	0.00	1	32.20	32.20	-1	26,673	0.00%
2022/04/20	0	0.00	1	32.15	32.50	-1	26,892	0.00%
2022/04/19	5	32.30	0	0.00	32.15	5	26,908	0.02%
2022/04/18	13	32.18	2	32.80	32.20	11	26,963	0.04%
2022/04/15	8.5	33.64	6	33.49	33.30	2.5	26,415	0.01%
2022/04/14	19.3	33.98	4.1	33.99	33.35	15.2	26,342	0.06%
2022/04/13	0.1	35.15	0.2	35.15	35.25	-0.1	25,645	0.00%
2022/04/12	2.1	35.00	5	35.05	35.15	-2.9	25,441	-0.01%
2022/04/11	112	35.04	62.5	35.20	35.35	49.5	25,024	0.20%	大買/
2022/04/08	13.1	34.42	18.6	34.11	34.85	-5.5	24,284	-0.02%
2022/04/07	9	34.16	100.4	34.40	33.75	-91.4	23,842	-0.38%
2022/04/06	3.1	33.37	27	33.43	34.05	-23.9	22,977	-0.10%
2022/03/31	0.1	33.05	0	0.00	33.05	0.1	22,363	0.00%
2022/03/30	1	32.65	1	32.90	32.85	0	22,078	0.00%
2022/03/29	0	0.00	2	32.20	32.30	-2	21,769	-0.01%
2022/03/25	0	31.90	0	0.00	31.80	0	21,349	0.00%
2022/03/24	4.2	31.70	0	0.00	31.80	4.2	21,255	0.02%
2022/03/23	0	0.00	8	31.64	31.70	-8	21,237	-0.04%
2022/03/22	5	31.25	0	0.00	31.40	5	20,979	0.02%
2022/03/21	0	0.00	4.1	31.19	31.15	-4.1	20,700	-0.02%
2022/03/18	1.4	31.17	1	31.25	31.05	0.4	20,610	0.00%
2022/03/17	3	30.92	1.9	30.91	30.90	1.1	20,246	0.01%
2022/03/15	0	0.00	2	30.05	30.10	-2	19,599	-0.01%
2022/03/14	20	30.00	21	30.00	30.05	-1	19,488	0.00%
2022/03/11	1	29.85	0	0.00	29.95	1	19,522	0.01%
2022/03/10	5	29.62	0	0.00	29.90	5	19,461	0.03%
2022/03/09	4.2	29.03	5	29.00	28.80	-0.8	19,237	0.00%
2022/03/08	2.6	28.94	6	28.91	28.95	-3.4	19,069	-0.02%
2022/03/07	4.1	29.08	0	0.00	29.20	4.1	18,755	0.02%
2022/03/04	2	29.60	0	0.00	29.70	2	18,877	0.01%
2022/03/03	2.5	29.91	0	0.00	29.95	2.5	18,961	0.01%
2022/03/02	0	29.85	0	29.86	29.90	0	19,008	0.00%
2022/03/01	10	29.85	0	0.00	29.80	10	18,859	0.05%
2022/02/25	41	29.29	1	29.10	29.45	40	19,000	0.21%
2022/02/24	10.3	29.54	16	29.41	29.60	-5.7	18,467	-0.03%
2022/02/23	0	0.00	11	29.98	30.00	-11	18,052	-0.06%
2022/02/22	34	29.86	2	29.90	30.00	32	18,132	0.18%
2022/02/21	8	30.16	1.1	30.16	30.20	6.9	17,846	0.04%
2022/02/18	1	30.40	0	0.00	30.35	1	17,825	0.01%
2022/02/17	0.3	30.69	1	30.40	30.50	-0.7	17,913	0.00%
2022/02/16	0	0.00	7.4	30.61	30.65	-7.4	17,857	-0.04%
2022/02/15	16	30.28	0	0.00	30.25	16	17,736	0.09%
2022/02/14	1.1	30.25	9	30.20	30.35	-7.9	18,057	-0.04%
2022/02/11	0	0.00	527	30.21	30.40	-527	18,304	-2.88%	大賣/鉅額交易
2022/02/10	2.2	30.20	6	30.19	30.30	-3.9	18,248	-0.02%
2022/02/09	2	30.10	295	30.18	30.35	-293	18,159	-1.61%	大賣/鉅額交易
2022/02/08	2	30.13	95	30.10	30.10	-93	17,802	-0.52%
2022/02/07	1.2	29.67	400	29.78	29.95	-398.8	17,460	-2.28%	大賣/鉅額交易
2022/01/26	0.9	29.00	2	29.00	29.00	-1.1	16,923	-0.01%
2022/01/25	2.8	28.54	0.1	28.65	28.85	2.7	16,852	0.02%
2022/01/24	22.7	28.46	1	28.85	28.85	21.7	16,611	0.13%
2022/01/21	8.5	28.69	1.3	28.73	28.85	7.2	16,652	0.04%
2022/01/20	1.2	28.81	2	28.85	28.95	-0.9	16,580	-0.01%
2022/01/19	1.3	29.10	1	29.05	29.00	0.3	16,539	0.00%
2022/01/18	15	29.33	4	29.30	29.20	11	16,580	0.07%
2022/01/17	0.3	29.40	0	0.00	29.20	0.3	16,515	0.00%
2022/01/14	204.2	29.41	222	29.90	29.50	-17.8	16,375	-0.11%	大買/大賣/
2022/01/13	0	0.00	8	29.55	29.90	-8	16,353	-0.05%
2022/01/12	4	29.33	3	29.30	29.40	1	16,038	0.01%
2022/01/11	708	29.08	15	29.02	29.30	693	15,830	4.38%	大買/鉅額交易
2022/01/10	318.7	28.93	1	28.90	28.95	317.7	15,589	2.04%	大買/鉅額交易
2022/01/07	211.3	28.95	22	28.95	28.95	189.3	15,599	1.21%	大買/鉅額交易
2022/01/06	7	28.40	46	28.46	28.55	-39	15,267	-0.26%
2022/01/05	101	28.15	17	28.19	28.20	84	14,964	0.56%	大買/
2022/01/04	0	0.00	1	28.00	28.10	-1	15,078	-0.01%
2022/01/03	1	28.15	1	28.20	28.00	0	15,109	0.00%
2021/12/30	0	0.00	51	28.07	28.05	-51	15,184	-0.34%
2021/12/28	2.1	27.95	13	27.92	28.00	-11	15,216	-0.07%
2021/12/27	1	27.95	0	0.00	27.95	1	15,232	0.01%
2021/12/24	0	0.00	1	27.95	27.95	-1	15,526	-0.01%
2021/12/23	0.2	27.90	0.1	27.90	27.90	0.1	15,713	0.00%
2021/12/22	2	27.85	1	27.90	27.90	1	15,935	0.01%
2021/12/21	2	27.80	3.4	27.84	27.95	-1.4	15,970	-0.01%
2021/12/20	5	27.83	13	27.87	27.80	-8	16,105	-0.05%
2021/12/17	10.2	27.95	5	27.95	28.00	5.2	16,162	0.03%
2021/12/16	1	27.75	0	0.00	27.85	1	16,103	0.01%
2021/12/15	1.1	27.71	0	0.00	27.70	1.1	16,649	0.01%
2021/12/09	0.5	27.95	1	28.00	28.00	-0.5	17,054	0.00%
2021/12/08	0	0.00	11	28.00	28.00	-11	17,096	-0.06%
2021/12/06	0.5	27.85	53.9	27.85	27.90	-53.4	17,161	-0.31%
2021/12/03	0.1	27.80	0	0.00	27.85	0.1	17,375	0.00%
2021/12/01	0.5	27.25	12.3	27.46	27.55	-11.8	17,536	-0.07%
2021/11/30	9	27.16	1.3	27.33	26.95	7.7	17,713	0.04%
2021/11/29	3	27.32	0.5	27.45	27.20	2.5	17,555	0.01%
2021/11/26	3.1	27.57	2	27.59	27.60	1.1	18,159	0.01%
2021/11/25	4	27.83	0	0.00	27.90	4	19,582	0.02%
2021/11/24	0.5	27.84	1	28.00	28.00	-0.5	20,638	0.00%
2021/11/23	1	27.30	0.5	27.40	27.40	0.5	21,097	0.00%
2021/11/22	9	27.41	1.3	27.39	27.50	7.7	21,440	0.04%
2021/11/19	6	27.71	1.1	27.81	27.65	4.9	21,606	0.02%
2021/11/18	1	27.90	1	27.90	27.95	0	22,181	0.00%
2021/11/17	0	0.00	2	27.93	27.95	-2	22,368	-0.01%
2021/11/16	0	0.00	0.2	27.85	27.90	-0.2	22,525	0.00%
2021/11/15	0	0.00	21.8	27.85	27.95	-21.8	22,819	-0.10%
2021/11/12	0	0.00	0.2	27.60	27.60	-0.2	22,868	0.00%
2021/11/11	4	27.75	0	0.00	27.75	4	23,019	0.02%
2021/11/10	1	27.35	11.4	27.35	27.35	-10.4	22,766	-0.05%
2021/11/09	4	26.88	8	26.91	27.00	-4	22,490	-0.02%
2021/11/08	8	26.86	1.6	26.85	26.90	6.4	22,524	0.03%
2021/11/05	1	26.75	6	26.70	26.80	-5	22,508	-0.02%
2021/11/03	4	26.65	0.1	26.65	26.70	3.9	22,821	0.02%
2021/11/02	2	26.70	0	0.00	26.70	2	22,957	0.01%
2021/11/01	1	26.70	0	0.00	26.65	1	23,062	0.00%
2021/10/28	0	0.00	1	26.65	26.60	-1	22,959	0.00%
2021/10/27	0	0.00	20	26.70	26.75	-20	23,112	-0.09%
2021/10/26	0	0.00	2.1	26.64	26.65	-2.1	23,197	-0.01%
2021/10/25	2	26.40	0	26.45	26.35	2	23,185	0.01%
2021/10/22	0	0.00	0.1	26.45	26.45	-0.1	23,368	0.00%
2021/10/21	0	0.00	10	26.44	26.50	-10	23,477	-0.04%
2021/10/20	1	26.25	3.3	26.25	26.30	-2.3	23,426	-0.01%
2021/10/19	0	0.00	1	26.25	26.25	-1	23,572	0.00%
2021/10/18	2	26.20	1.6	26.20	26.20	0.4	23,748	0.00%
2021/10/15	0.4	26.20	0	0.00	26.20	0.4	23,849	0.00%
2021/10/14	3.2	26.12	0	0.00	26.10	3.2	23,979	0.01%
2021/10/13	0	0.00	0.3	26.15	26.15	-0.3	24,116	0.00%
2021/10/12	1.2	26.05	5	26.00	26.15	-3.8	24,346	-0.02%
2021/10/08	3.8	26.06	0	0.00	26.00	3.8	24,156	0.02%
2021/10/07	0.4	26.24	1.2	26.25	26.25	-0.8	24,320	0.00%
2021/10/06	2.2	25.93	3.4	26.04	26.05	-1.2	24,491	-0.01%
2021/10/05	7.1	25.90	1	25.95	25.90	6.1	24,529	0.02%
2021/10/04	7	26.04	1	26.05	26.00	6	24,580	0.02%
2021/10/01	13.8	26.04	0	0.00	26.10	13.8	24,614	0.06%
2021/09/30	0.1	26.27	3	26.23	26.30	-2.9	24,461	-0.01%
2021/09/29	4.1	26.25	0	0.00	26.35	4.1	24,349	0.02%
2021/09/28	1.3	26.32	0	0.00	26.40	1.3	24,262	0.01%
2021/09/27	1.2	26.36	0	0.00	26.40	1.2	24,322	0.00%
2021/09/24	0.6	26.35	0	0.00	26.30	0.6	24,287	0.00%
2021/09/22	12.5	25.89	3	25.95	25.90	9.5	24,477	0.04%
2021/09/17	9	26.28	1	26.35	26.25	8	24,030	0.03%
2021/09/16	0	0.00	1	26.35	26.35	-1	23,797	0.00%
2021/09/15	1	26.35	0	0.00	26.30	1	23,745	0.00%
2021/09/13	3.3	26.26	0	26.35	26.30	3.3	23,811	0.01%
2021/09/10	5.1	26.15	0.6	26.40	26.30	4.5	23,932	0.02%
2021/09/09	5	26.15	1	26.25	26.25	4	24,207	0.02%
2021/09/08	0.2	26.20	1	26.15	26.25	-0.9	24,179	0.00%
2021/09/07	1	26.25	0	0.00	26.25	1	24,088	0.00%
2021/09/06	3	26.20	0	0.00	26.25	3	23,993	0.01%
2021/09/03	5.6	26.26	0	0.00	26.30	5.6	23,818	0.02%
2021/09/02	6	26.08	0	0.00	26.25	6	23,598	0.03%
2021/09/01	65	26.08	0	0.00	26.05	65	23,230	0.28%
2021/08/31	13.4	26.18	30	26.05	26.60	-16.6	22,507	-0.07%
2021/08/30	10	27.85	11.3	27.80	27.85	-1.3	20,942	-0.01%
2021/08/27	9	27.67	5.2	27.49	27.70	3.8	19,846	0.02%
2021/08/26	1	27.35	14	27.31	27.40	-13	19,041	-0.07%
2021/08/25	0.1	27.45	20	27.25	27.35	-20	18,798	-0.11%
2021/08/24	0	0.00	7	27.01	27.30	-7	18,566	-0.04%
2021/08/23	5	26.91	2	26.95	26.90	3	17,996	0.02%
2021/08/20	2	26.80	34	26.85	26.85	-32	17,928	-0.18%
2021/08/19	0	0.00	1.4	26.97	26.95	-1.4	18,302	-0.01%
2021/08/18	13.2	26.93	7	26.86	27.00	6.2	17,916	0.03%
2021/08/17	6	26.70	1	26.75	26.95	5	17,749	0.03%
2021/08/16	0	0.00	25	26.70	26.70	-25	17,505	-0.14%
2021/08/12	1	26.95	2	27.00	27.00	-1	17,308	-0.01%
2021/08/11	50	26.95	0	0.00	27.00	50	17,244	0.29%
2021/08/10	50	26.90	1	26.90	27.00	49	17,443	0.28%
2021/08/09	10	26.80	0.1	26.80	26.90	9.9	18,082	0.05%
2021/08/05	5	26.90	0	0.00	26.90	5	18,629	0.03%
2021/08/04	0	0.00	2	26.90	26.90	-2	20,131	-0.01%
2021/08/02	0	0.00	2	26.70	26.90	-2	20,712	-0.01%
2021/07/30	4	26.51	0	0.00	26.50	4	20,574	0.02%
2021/07/29	0	0.00	5	26.55	26.60	-5	20,545	-0.02%
2021/07/28	3	26.42	0	0.00	26.50	3	20,655	0.01%
2021/07/27	0	0.00	0.2	26.55	26.50	-0.2	21,197	0.00%
2021/07/26	2	26.58	1	26.50	26.50	1	21,430	0.00%
2021/07/23	0.1	26.40	0	0.00	26.60	0.1	21,524	0.00%
2021/07/21	0.3	26.40	0.5	26.35	26.35	-0.2	21,320	0.00%
2021/07/20	0.2	26.40	0	0.00	26.40	0.2	21,381	0.00%
2021/07/19	7	26.40	0	0.00	26.40	7	21,433	0.03%
2021/07/16	0	0.00	1	26.40	26.50	-1	21,724	0.00%
2021/07/15	0	0.00	1	26.35	26.35	-1	21,674	0.00%
2021/07/14	0	0.00	177	26.30	26.30	-177	21,797	-0.81%	大賣/鉅額交易
2021/07/13	0	0.00	1	26.25	26.25	-1	21,942	0.00%
2021/07/12	0.2	26.25	4	26.30	26.25	-3.8	22,083	-0.02%
2021/07/09	1.3	26.04	0	0.00	26.20	1.3	22,478	0.01%
2021/07/08	1.1	26.10	0	0.00	26.20	1.1	22,743	0.00%
2021/07/06	1.1	26.15	6.5	26.15	26.15	-5.5	23,074	-0.02%
2021/07/05	1	26.05	10	26.00	26.05	-9	23,161	-0.04%
2021/07/01	11.3	26.00	0	0.00	26.00	11.3	23,204	0.05%
2021/06/30	0	0.00	7	26.21	26.30	-7	23,240	-0.03%
2021/06/29	1	26.10	0	0.00	26.15	1	23,187	0.00%
2021/06/28	0.1	26.15	5	26.25	26.25	-5	23,308	-0.02%
2021/06/25	0.6	26.10	1.4	26.14	26.15	-0.8	23,499	0.00%
2021/06/24	2.1	25.90	0	0.00	25.95	2.1	23,579	0.01%
2021/06/23	0.4	25.73	2	25.80	25.90	-1.6	23,683	-0.01%
2021/06/22	0	0.00	0.4	25.50	25.40	-0.4	23,735	0.00%
2021/06/21	7	25.41	0	0.00	25.45	7	23,739	0.03%
2021/06/15	0	0.00	1	25.70	25.75	-1	23,927	0.00%
2021/06/11	2.1	25.85	1	25.85	25.80	1.1	24,103	0.00%
2021/06/09	5	25.76	1.3	25.86	25.70	3.7	24,614	0.02%
2021/06/08	2	25.78	0	0.00	25.95	2	24,734	0.01%
2021/06/07	4	25.83	2	25.70	25.90	2	25,064	0.01%
2021/06/04	2	25.85	2	25.85	25.95	0	25,575	0.00%
2021/06/03	1	25.90	0	0.00	25.95	1	26,131	0.00%
2021/06/02	3	25.92	0	0.00	26.00	3	26,310	0.01%
2021/06/01	0	0.00	3	25.67	25.90	-3	26,357	-0.01%
2021/05/31	2	25.50	1	25.60	25.55	1	26,612	0.00%
2021/05/28	12.1	25.40	0	0.00	25.40	12.1	26,718	0.05%
2021/05/27	0	25.50	20	25.50	25.30	-20	26,841	-0.07%
2021/05/25	20	25.43	12	25.34	25.40	8	27,379	0.03%
2021/05/24	1	25.25	0	0.00	25.25	1	27,482	0.00%
2021/05/21	1	25.45	50	25.30	25.45	-49	27,796	-0.18%
2021/05/20	1.1	25.30	0	0.00	25.25	1.1	27,902	0.00%
2021/05/19	50	25.55	0	0.00	25.40	50	27,954	0.18%
2021/05/18	1	25.50	1	25.60	25.60	0	28,091	0.00%
2021/05/17	15	24.95	1	25.10	24.95	14	28,481	0.05%
2021/05/14	2.1	25.48	0	0.00	25.55	2.1	27,862	0.01%
2021/05/13	17.1	25.30	84	25.46	25.35	-66.9	27,860	-0.24%
2021/05/12	73.1	25.84	53	26.12	25.40	20.1	27,438	0.07%
2021/05/11	7	26.58	0	0.00	26.25	7	26,033	0.03%
2021/05/10	0	0.00	5	26.55	26.80	-5	25,839	-0.02%
2021/05/07	6	26.56	25	26.60	26.65	-19	26,540	-0.07%
2021/05/06	0	0.00	1	26.50	26.60	-1	26,979	0.00%
2021/05/05	5	26.30	1	26.25	26.30	4	27,096	0.01%
2021/05/04	6	26.27	3	26.55	26.25	3	27,266	0.01%
2021/05/03	5	26.75	105.8	26.62	26.60	-100.8	26,904	-0.37%	大賣/
2021/04/29	2	26.83	0	0.00	26.95	2	27,035	0.01%
2021/04/28	0	0.00	6	26.89	26.95	-6	27,148	-0.02%
2021/04/27	2	26.90	40.2	27.00	27.00	-38.2	27,701	-0.14%
2021/04/26	2	26.95	3	26.93	27.00	-1	27,763	0.00%
2021/04/23	30.1	26.80	0	0.00	26.80	30.1	27,879	0.11%
2021/04/22	13	26.80	5	26.90	26.85	8	27,868	0.03%
2021/04/21	20	27.05	13	27.05	27.00	7	27,647	0.03%
2021/04/20	3	27.08	100	27.20	27.20	-97	27,540	-0.35%
2021/04/19	51	27.05	2.2	27.19	27.25	48.8	27,496	0.18%
2021/04/16	1	26.85	0	0.00	26.95	1	27,294	0.00%
2021/04/15	65	26.80	51	26.74	26.90	14	27,286	0.05%
2021/04/14	6.1	26.27	72.8	26.29	26.35	-66.7	26,924	-0.25%
2021/04/13	0.1	26.30	2	26.28	26.25	-1.9	26,728	-0.01%
2021/04/12	2.3	26.13	2	26.10	26.20	0.3	26,557	0.00%
2021/04/09	0	0.00	1	26.15	26.15	-1	26,466	0.00%
2021/04/08	1	26.10	0	0.00	26.20	1	26,487	0.00%
2021/04/07	1.8	26.15	0	0.00	26.15	1.8	26,720	0.01%
2021/04/06	0	0.00	2.1	26.13	26.10	-2.1	26,731	-0.01%
2021/04/01	4	26.08	15.9	26.10	26.10	-11.8	26,703	-0.04%
2021/03/31	4.1	26.13	0	0.00	26.10	4.1	26,666	0.02%
2021/03/30	0	0.00	2.2	26.15	26.20	-2.2	26,416	-0.01%
2021/03/29	4	26.16	2	26.30	26.20	2	26,210	0.01%
2021/03/26	0	0.00	3	26.10	26.20	-3	26,057	-0.01%
2021/03/25	18.2	26.02	5.1	26.05	26.05	13.1	25,970	0.05%
2021/03/24	3	25.95	5	26.00	26.00	-2	25,933	-0.01%
2021/03/23	4	25.99	0	0.00	25.90	4	26,008	0.02%
2021/03/22	5	25.86	0	0.00	25.95	5	25,951	0.02%
2021/03/19	23	25.95	5	25.95	26.05	18	26,046	0.07%
2021/03/18	4	26.10	0	0.00	26.10	4	25,737	0.02%
2021/03/17	5	26.08	7	26.15	26.00	-2	25,731	-0.01%
2021/03/16	10	26.20	0	0.00	26.20	10	25,656	0.04%
2021/03/15	1	26.10	15.4	26.04	26.10	-14.4	25,622	-0.06%
2021/03/12	3	25.90	3	25.88	25.95	0	25,843	0.00%
2021/03/11	9	26.03	0	0.00	25.90	9	25,925	0.03%
2021/03/10	14	25.95	15	26.04	26.00	-1	25,775	0.00%
2021/03/09	1	25.46	0	0.00	25.70	1	25,339	0.00%
2021/03/08	1	25.35	1	25.40	25.15	0	25,064	0.00%
2021/03/05	0	0.00	67.4	25.04	25.05	-67.4	25,058	-0.27%
2021/03/04	0.1	25.15	0	0.00	25.10	0.1	25,593	0.00%
2021/03/03	1	25.20	35	25.26	25.25	-34	25,461	-0.13%
2021/03/02	0.2	25.48	22	25.48	25.15	-21.8	25,283	-0.09%
2021/02/26	79.1	25.33	0	0.00	25.25	79.1	25,295	0.31%
2021/02/25	50.1	25.50	2	25.55	25.75	48.1	24,685	0.19%
2021/02/24	2	25.45	1	25.50	25.35	1	24,484	0.00%
2021/02/23	2	24.98	6	25.13	25.25	-4	24,729	-0.02%
2021/02/22	0	0.00	11	24.89	24.85	-11	24,809	-0.04%
2021/02/19	1	24.70	1	24.85	24.90	0	25,091	0.00%
2021/02/18	0	0.00	1	24.95	24.90	-1	25,108	0.00%
2021/02/17	12	24.60	7.5	24.68	24.70	4.5	25,169	0.02%
2021/02/05	2	24.00	1	24.15	24.10	1	24,668	0.00%
2021/02/04	13	23.89	1	24.10	24.00	12	24,738	0.05%
2021/02/03	9	24.01	0	0.00	23.95	9	25,528	0.04%
2021/02/02	9	23.93	0	0.00	24.10	9	25,657	0.04%
2021/02/01	16	23.85	0	0.00	23.90	16	25,792	0.06%
2021/01/29	52.1	23.85	0	0.00	23.60	52.1	25,749	0.20%
2021/01/28	36	24.02	0	0.00	24.00	36	24,919	0.14%
2021/01/27	2	24.25	1	24.20	24.20	1	24,495	0.00%
2021/01/26	16	24.12	0	0.00	24.10	16	24,330	0.07%
2021/01/25	12.4	24.28	4	24.26	24.25	8.4	24,011	0.03%
2021/01/22	39	24.34	27	24.30	24.30	12	24,061	0.05%
2021/01/21	40	24.54	99	24.50	24.50	-59	23,998	-0.25%
2021/01/20	47	24.68	0.7	24.70	24.55	46.3	23,734	0.20%
2021/01/19	7	24.86	1	24.90	24.90	6	23,204	0.03%
2021/01/18	15	24.87	11	24.90	24.90	4	23,246	0.02%
2021/01/15	22	25.06	2	25.10	25.00	20	23,093	0.09%
2021/01/14	27	25.17	0	0.00	25.20	27	23,056	0.12%
2021/01/13	7	25.30	0	0.00	25.30	7	23,141	0.03%
2021/01/12	1	25.20	0.4	25.33	25.30	0.6	23,295	0.00%
2021/01/11	3	25.35	25.4	25.45	25.50	-22.4	23,462	-0.10%
2021/01/08	3.1	25.14	0	0.00	25.50	3.1	23,573	0.01%
2021/01/07	50	25.20	0	0.00	25.20	50	23,465	0.21%
2021/01/06	4	25.15	0	0.00	25.20	4	23,392	0.02%
2021/01/05	2.4	25.26	0	0.00	25.30	2.4	23,250	0.01%
2021/01/04	3	25.37	1	25.40	25.35	2	23,389	0.01%
2020/12/31	12	25.50	0	0.00	25.55	12	23,478	0.05%
2020/12/30	2	25.45	3	25.43	25.70	-1	23,358	0.00%
2020/12/29	1	25.00	0	0.00	25.00	1	23,076	0.00%
2020/12/28	0	0.00	1	24.95	24.95	-1	23,218	0.00%
2020/12/25	2	24.95	0	0.00	25.00	2	23,198	0.01%
2020/12/24	5	25.00	2	25.00	24.95	3	23,221	0.01%
2020/12/23	7	24.94	2	25.00	24.95	5	23,360	0.02%
2020/12/22	6	25.07	0	0.00	25.00	6	23,614	0.03%
2020/12/21	6	25.08	0	0.00	25.30	6	24,413	0.02%
2020/12/18	6	25.21	0	0.00	25.15	6	24,630	0.02%
2020/12/17	0	0.00	1	25.20	25.30	-1	25,044	0.00%
2020/12/16	2	25.18	3.1	25.18	25.25	-1.1	25,276	0.00%
2020/12/15	17	24.89	1	24.90	24.85	16	25,416	0.06%
2020/12/14	4	25.00	0	0.00	25.00	4	25,176	0.02%
2020/12/11	11	25.05	0	0.00	25.10	11	25,001	0.04%
2020/12/10	8	25.03	2	25.05	25.00	6	24,867	0.02%
2020/12/09	9	25.03	1	25.05	25.10	8	24,773	0.03%
2020/12/08	36	24.96	8.2	24.96	25.05	27.8	24,550	0.11%
2020/12/07	3	25.23	40	25.35	25.15	-37	24,111	-0.15%
2020/12/04	27	25.30	7	25.33	25.40	20	24,198	0.08%
2020/12/03	20.1	25.23	15	25.16	25.25	5.1	24,136	0.02%
2020/12/02	2	25.15	0	0.00	25.30	2	24,269	0.01%
2020/12/01	12	25.22	0	0.00	25.30	12	24,275	0.05%
2020/11/30	32	25.23	0	0.00	25.15	32	24,224	0.13%
2020/11/27	4	25.40	0	0.00	25.45	4	24,017	0.02%
2020/11/26	3	25.47	4	25.51	25.55	-1	24,056	0.00%
2020/11/25	45.1	25.53	3.2	25.54	25.40	41.9	24,236	0.17%
2020/11/24	5.1	25.63	0	0.00	25.75	5.1	24,014	0.02%
2020/11/23	3	25.55	0	0.00	25.60	3	23,973	0.01%
2020/11/20	81.8	25.40	2	25.50	25.35	79.8	23,919	0.33%
2020/11/19	3	25.47	11	25.60	25.65	-8	23,463	-0.03%
2020/11/18	4	25.81	0	0.00	25.85	4	23,071	0.02%
2020/11/17	0.2	26.02	0	0.00	26.10	0.2	22,736	0.00%
2020/11/16	1	26.10	0	0.00	26.15	1	23,108	0.00%
2020/11/13	0	0.00	7	26.03	26.10	-7	23,188	-0.03%
2020/11/12	4	26.08	0.3	26.15	26.15	3.7	23,264	0.02%
2020/11/11	2	26.18	6	26.43	26.50	-4	23,204	-0.02%
2020/11/10	0	0.00	5	25.70	25.80	-5	22,260	-0.02%
2020/11/09	13	25.35	0	0.00	25.45	13	21,970	0.06%
2020/11/06	1	25.15	0.2	25.20	25.30	0.8	21,709	0.00%
2020/11/05	2	24.98	0	0.00	25.05	2	21,637	0.01%
2020/11/03	3	24.73	2	24.83	24.90	1	21,556	0.00%
2020/11/02	3.1	24.45	0	0.00	24.60	3.1	21,661	0.01%
2020/10/30	13	24.27	3	24.28	24.30	10	21,827	0.05%
2020/10/29	4	24.35	0	0.00	24.35	4	21,638	0.02%
2020/10/28	3	24.65	0	0.00	24.70	3	21,705	0.01%
2020/10/27	3	24.75	0	0.00	24.75	3	21,812	0.01%
2020/10/26	1.1	24.81	1	24.90	24.95	0.1	22,009	0.00%
2020/10/23	3	24.85	4	24.78	24.75	-1	22,506	0.00%
2020/10/22	18	24.60	2	24.63	24.80	16	25,008	0.06%
2020/10/21	6.1	24.58	10	24.55	24.50	-3.9	26,046	-0.01%
2020/10/19	5	24.82	0	0.00	24.75	5	26,540	0.02%
2020/10/16	10	24.93	3	24.92	24.90	7	26,756	0.03%
2020/10/15	6	24.99	7	25.01	25.05	-1	26,830	0.00%
2020/10/14	3	25.10	0	0.00	25.15	3	26,846	0.01%
2020/10/13	7	25.11	0	0.00	25.15	7	27,029	0.03%
2020/10/12	9	25.20	13	25.17	25.35	-4	27,217	-0.01%
2020/10/08	8	25.34	5	25.35	25.35	3	27,219	0.01%
2020/10/07	4	25.65	0	0.00	25.60	4	27,207	0.01%
2020/10/06	1	25.75	20	25.70	25.75	-19	27,617	-0.07%
2020/10/05	1.1	25.42	0	0.00	25.45	1.1	27,813	0.00%
2020/09/30	0	0.00	1	25.90	25.60	-1	27,790	0.00%
2020/09/29	10	25.90	4	25.90	25.80	6	27,958	0.02%
2020/09/28	2	25.80	1.2	25.78	25.90	0.8	28,192	0.00%
2020/09/25	4	25.41	3	25.38	25.30	1	28,384	0.00%
2020/09/24	18	24.96	2	24.95	24.90	16	28,287	0.06%
2020/09/23	2	25.53	15	25.55	25.55	-13	27,546	-0.05%
2020/09/22	9	25.66	1	25.60	25.60	8	27,331	0.03%
2020/09/21	7	26.09	0	0.00	26.05	7	27,043	0.03%
2020/09/18	31	26.40	0	0.00	26.40	31	26,918	0.12%
2020/09/17	2.7	26.54	0	0.00	26.60	2.7	26,755	0.01%
2020/09/16	2	26.60	0	0.00	26.70	2	26,831	0.01%
2020/09/15	2	26.60	0	0.00	26.60	2	26,935	0.01%
2020/09/10	0.1	26.75	0	0.00	26.70	0.1	27,557	0.00%
2020/09/09	7	26.36	59.1	26.35	26.60	-52.1	27,873	-0.19%
2020/09/08	4	26.55	6.2	26.60	26.60	-2.2	27,947	-0.01%
2020/09/07	1.1	26.62	10	26.50	26.70	-8.9	28,718	-0.03%
2020/09/04	27	26.68	3	26.70	26.65	24	29,062	0.08%
2020/09/03	1.4	26.77	0	0.00	26.85	1.4	29,103	0.00%
2020/09/02	5.3	26.87	0	0.00	26.90	5.3	29,261	0.02%
2020/09/01	1	27.00	0.4	27.25	27.20	0.6	29,059	0.00%
2020/08/31	1	27.20	0	0.00	27.20	1	29,157	0.00%
2020/08/28	2	27.20	4	27.15	27.20	-2	29,474	-0.01%
2020/08/27	1.4	27.34	0.1	27.30	27.20	1.3	29,939	0.00%
2020/08/26	1.3	27.27	0	0.00	27.35	1.3	30,396	0.00%
2020/08/25	0	0.00	1	27.35	27.25	-1	30,506	0.00%
2020/08/24	6	27.11	0	0.00	27.05	6	31,756	0.02%
2020/08/21	1	27.16	2	27.33	27.40	-1	32,195	0.00%
2020/08/20	4	27.03	3	27.23	27.05	1	32,276	0.00%
2020/08/19	2	27.73	1	27.80	27.55	1	32,031	0.00%
2020/08/18	2	27.13	1	27.15	27.50	1	31,835	0.00%
2020/08/17	1	27.10	10	26.85	27.10	-9	32,140	-0.03%
2020/08/14	2	26.90	0	0.00	26.95	2	32,209	0.01%
2020/08/13	0	0.00	5	26.92	27.00	-5	32,374	-0.02%
2020/08/12	6	26.84	0.9	27.00	26.85	5.1	32,598	0.02%
2020/08/11	0	0.00	5	26.95	26.85	-5	32,816	-0.02%
2020/08/10	5	26.87	0	0.00	26.85	5	32,858	0.02%
2020/08/07	3	26.97	0	0.00	26.90	3	32,913	0.01%
2020/08/06	0	0.00	3.1	26.91	27.00	-3.1	33,007	-0.01%
2020/08/05	14	26.92	0	0.00	26.90	14	33,092	0.04%
2020/08/04	0	0.00	1	27.00	27.10	-1	33,189	0.00%
2020/08/03	20	26.90	10	26.90	26.80	10	33,177	0.03%
2020/07/31	7	27.14	5	27.20	27.10	2	32,897	0.01%
2020/07/30	25	27.14	0	0.00	27.25	25	32,868	0.08%
2020/07/29	49.2	27.44	0	0.00	27.20	49.2	32,705	0.15%
2020/07/28	44	26.71	27	26.68	26.95	17	32,413	0.05%
2020/07/27	23.1	28.92	23	28.95	28.95	0.1	30,383	0.00%
2020/07/23	0.1	29.15	103	29.10	29.10	-102.9	29,042	-0.35%	大賣/鉅額交易
2020/07/22	4	29.14	0	0.00	29.20	4	28,988	0.01%
2020/07/20	1	29.25	192	29.24	29.25	-191	28,624	-0.67%	大賣/鉅額交易
2020/07/17	306	29.25	52	29.15	29.15	254	28,770	0.88%	大買/鉅額交易
2020/07/16	0	0.00	1	28.95	28.95	-1	29,162	0.00%
2020/07/15	254	28.85	250	28.85	28.85	4	29,174	0.01%	大買/大賣/
2020/07/14	3	28.88	0	0.00	28.80	3	29,484	0.01%
2020/07/13	0	0.00	4	28.60	28.80	-4	29,705	-0.01%
2020/07/10	68	28.25	0	0.00	28.30	68	29,897	0.23%
2020/07/09	0	0.00	1	28.50	28.30	-1	30,300	0.00%
2020/07/08	302	28.35	316	28.40	28.45	-14	30,544	-0.05%	大買/大賣/
2020/07/07	0	0.00	6	28.26	28.30	-6	30,728	-0.02%
2020/07/06	40	28.25	50	28.30	28.40	-10	31,080	-0.03%
2020/07/03	0	0.00	1	28.10	28.10	-1	31,273	0.00%
2020/07/02	7	28.00	3	28.00	28.05	4	31,621	0.01%
2020/07/01	5.7	27.96	4	27.96	28.00	1.7	32,269	0.01%
2020/06/30	4	27.78	0	0.00	27.80	4	32,596	0.01%
2020/06/29	3	27.77	0	0.00	27.80	3	32,870	0.01%
2020/06/23	3	27.77	0	0.00	27.95	3	34,143	0.01%
2020/06/22	2	27.78	0	0.00	27.80	2	34,936	0.01%
2020/06/19	1	27.80	0	0.00	27.80	1	36,670	0.00%
2020/06/18	2.2	27.91	0	0.00	28.00	2.2	37,548	0.01%
2020/06/17	60.2	27.92	55	27.97	28.05	5.2	38,448	0.01%
2020/06/16	0	0.00	3	28.08	28.05	-3	41,134	-0.01%
2020/06/15	14	27.67	1.9	27.68	27.50	12.1	44,287	0.03%
2020/06/12	6.2	27.61	2	27.58	27.65	4.2	46,443	0.01%
2020/06/11	3	28.18	1	28.15	28.00	2	48,087	0.00%
2020/06/10	0.2	28.45	2	28.30	28.35	-1.8	48,827	0.00%
2020/06/09	1	27.95	7	28.15	28.20	-6	50,493	-0.01%
2020/06/08	1	28.10	0	0.00	28.10	1	52,153	0.00%
2020/06/05	1	28.05	0	0.00	28.00	1	52,394	0.00%
2020/06/04	11	27.95	1	27.95	28.10	10	52,914	0.02%
2020/06/03	9	28.10	2	28.20	28.20	7	53,442	0.01%
2020/06/02	11	27.51	9	27.31	27.55	2	53,144	0.00%
2020/06/01	0	0.00	47	27.07	27.05	-47	52,883	-0.09%
2020/05/29	2	26.75	4	26.88	26.65	-2	52,809	0.00%
2020/05/28	21	26.90	0	0.00	26.80	21	51,720	0.04%
2020/05/27	3	26.90	0	0.00	26.95	3	51,943	0.01%
2020/05/26	3.2	27.00	1	27.10	26.90	2.2	52,311	0.00%
2020/05/25	4.1	26.81	7	26.70	26.85	-2.9	52,400	-0.01%
2020/05/22	5.1	26.85	1	26.80	26.75	4.1	52,542	0.01%
2020/05/20	2	26.93	0	0.00	27.00	2	52,172	0.00%
2020/05/19	1	26.95	2	26.98	26.90	-1	52,337	0.00%
2020/05/18	15	26.86	0	0.00	26.80	15	52,591	0.03%
2020/05/14	2	26.93	11	27.00	26.90	-9	52,322	-0.02%
2020/05/13	2	27.08	0	0.00	27.15	2	52,245	0.00%
2020/05/12	1.2	26.91	0	0.00	26.85	1.2	52,304	0.00%
2020/05/11	1	27.15	0	0.00	27.05	1	52,086	0.00%
2020/05/08	0	0.00	15	26.85	26.85	-15	51,777	-0.03%
2020/05/07	0	0.00	6	26.90	26.80	-6	51,779	-0.01%
2020/05/06	1	26.75	0	0.00	26.85	1	51,838	0.00%
2020/05/05	42.2	26.85	0	0.00	26.85	42.2	51,890	0.08%
2020/05/04	2	26.80	0	0.00	26.80	2	52,065	0.00%
2020/04/30	2.9	27.09	51.4	27.30	27.30	-48.6	51,954	-0.09%
2020/04/29	52	26.75	64	26.79	26.75	-12	51,951	-0.02%
2020/04/28	3	26.38	1	26.25	26.40	2	52,197	0.00%
2020/04/27	9	26.20	1	26.15	26.20	8	53,523	0.01%
2020/04/24	1.2	25.68	2	25.58	25.70	-0.8	53,499	0.00%
2020/04/23	22	25.60	47.3	25.57	25.50	-25.3	53,577	-0.05%
2020/04/22	26	25.40	4	25.40	25.35	22	53,322	0.04%
2020/04/21	5	25.67	27.1	25.60	25.60	-22.1	53,060	-0.04%
2020/04/20	8	26.13	4	26.03	26.20	4	52,741	0.01%
2020/04/17	1	26.55	2	26.30	26.30	-1	52,728	0.00%
2020/04/16	8.2	26.40	1	26.25	26.40	7.2	52,423	0.01%
2020/04/15	15	26.60	2	26.60	26.65	13	52,003	0.02%
2020/04/14	3	25.85	12	26.02	26.05	-9	51,453	-0.02%
2020/04/13	25.5	25.52	0	0.00	25.50	25.5	50,789	0.05%
2020/04/10	8.4	25.84	8	25.80	25.85	0.4	50,395	0.00%
2020/04/09	71	25.39	0	0.00	25.50	71	50,027	0.14%
2020/04/08	32	24.84	25	24.51	25.00	7	49,387	0.01%
2020/04/07	3	24.52	21	24.41	24.60	-18	48,829	-0.04%
2020/04/06	6	24.01	0	0.00	24.25	6	48,303	0.01%
2020/04/01	2	24.35	0	0.00	24.25	2	47,488	0.00%
2020/03/31	13	24.43	0	0.00	24.25	13	47,045	0.03%
2020/03/30	21	24.24	22	23.52	24.10	-1	46,440	0.00%
2020/03/27	7	24.30	22	24.32	24.20	-15	45,793	-0.03%
2020/03/26	5	23.96	6	23.68	24.10	-1	44,854	0.00%
2020/03/25	78	24.10	34	24.15	24.20	44	44,137	0.10%
2020/03/24	32	22.80	11.1	22.71	22.55	20.9	42,342	0.05%
2020/03/23	10	20.83	0	0.00	21.20	10	41,251	0.02%
2020/03/20	40.1	21.31	4.8	21.57	22.00	35.3	40,385	0.09%
2020/03/19	87	20.28	101	20.15	20.00	-14	37,521	-0.04%	大賣/
2020/03/18	51.2	22.73	56.8	22.73	22.20	-5.6	34,172	-0.02%
2020/03/17	72	23.88	58	23.91	23.55	14	31,722	0.04%
2020/03/16	108	25.61	17	25.50	25.20	91	29,142	0.31%	大買/
2020/03/13	20	25.27	88	25.21	26.50	-68	27,814	-0.24%
2020/03/12	52	27.16	37	27.34	27.05	15	25,814	0.06%
2020/03/11	12.2	27.89	0	0.00	27.80	12.2	23,779	0.05%
2020/03/10	20	27.76	4	27.75	28.00	16	23,290	0.07%
2020/03/09	30	28.39	0	0.00	28.15	30	22,550	0.13%
2020/03/06	2.3	29.11	0	0.00	29.10	2.3	21,517	0.01%
2020/03/05	0.3	29.50	11	29.41	29.50	-10.8	21,338	-0.05%
2020/03/04	0.1	29.05	0	0.00	29.00	0.1	21,176	0.00%
2020/03/03	15	29.01	1	28.85	28.80	14	20,984	0.07%
2020/03/02	27.1	28.60	0	0.00	28.65	27.1	20,932	0.13%
2020/02/27	24	29.23	0	0.00	29.05	24	20,703	0.12%
2020/02/26	4	29.29	0	0.00	29.30	4	20,238	0.02%
2020/02/25	2	29.28	0	0.00	29.55	2	19,898	0.01%
2020/02/24	27	29.58	0	0.00	29.50	27	19,823	0.14%
2020/02/21	5	29.97	0	0.00	29.85	5	19,619	0.03%
2020/02/20	6	30.04	13	30.05	30.00	-7	19,522	-0.04%
2020/02/19	2	29.55	0	0.00	29.85	2	19,144	0.01%
2020/02/18	3	29.05	3	29.05	29.10	0	18,671	0.00%
2020/02/17	1	28.80	2	28.80	29.00	-1	18,647	-0.01%
2020/02/14	10	29.00	0	0.00	28.90	10	18,642	0.05%
2020/02/13	5	28.95	0	0.00	29.00	5	18,620	0.03%
2020/02/12	10.5	28.80	0	0.00	28.75	10.5	18,683	0.06%
2020/02/11	6	28.72	0	0.00	28.75	6	18,687	0.03%
2020/02/10	0	0.00	2	28.60	28.70	-2	18,861	-0.01%
2020/02/07	1	28.75	0	0.00	28.70	1	18,737	0.01%
2020/02/06	2	29.08	10	29.10	29.10	-8	18,665	-0.04%
2020/02/04	3.9	28.54	0	0.00	28.65	3.9	18,357	0.02%
2020/02/03	29.1	27.84	9.6	27.54	28.05	19.5	18,545	0.10%
2020/01/31	19	28.33	33	28.14	28.10	-14	18,420	-0.08%
2020/01/30	31	28.32	14	28.15	28.10	17	17,785	0.10%
2020/01/20	8	29.25	0	0.00	29.30	8	16,237	0.05%
2020/01/17	5	28.87	0	0.00	29.00	5	15,991	0.03%
2020/01/14	2.1	28.65	0	0.00	28.65	2.1	15,721	0.01%
2020/01/13	13	28.40	1	28.50	28.55	12	15,440	0.08%
2020/01/10	1	28.10	50.4	28.10	28.10	-49.4	15,239	-0.32%
2020/01/09	2	27.92	11	27.94	27.90	-9	15,069	-0.06%
2020/01/08	1	27.75	0	0.00	27.70	1	15,230	0.01%
2020/01/07	5	27.78	0	0.00	27.80	5	15,216	0.03%
2020/01/06	2	27.83	0	0.00	27.80	2	15,294	0.01%
2020/01/03	3	27.92	0	0.00	28.00	3	15,410	0.02%
2020/01/02	1	27.85	2	27.90	27.95	-1	15,482	-0.01%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	1	27.95	0	0.00	28.00	1	15,516	0.01%
2019/12/25	0.3	27.95	0	0.00	27.90	0.3	15,758	0.00%
2019/12/20	0.2	27.80	0	0.00	27.75	0.2	15,979	0.00%
2019/12/19	0.2	27.75	0	0.00	27.75	0.2	15,914	0.00%
2019/12/17	2	27.60	0	0.00	27.75	2	16,078	0.01%
2019/12/12	0.7	27.45	0	0.00	27.40	0.7	16,057	0.00%
2019/12/11	1	27.25	0	0.00	27.30	1	16,098	0.01%
2019/12/09	0.1	27.35	0	0.00	27.25	0.1	16,537	0.00%
2019/12/06	3	27.20	0	0.00	27.15	3	17,030	0.02%
2019/12/05	4	27.20	0	0.00	27.15	4	17,289	0.02%
2019/12/02	2	27.13	0	0.00	27.25	2	17,201	0.01%
2019/11/29	3	27.02	1	27.05	27.05	2	17,281	0.01%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	4	27.20	0	0.00	27.30	4	17,356	0.02%
2019/11/25	1.1	27.21	1	27.15	27.15	0.1	16,797	0.00%
2019/11/22	4	27.23	0	0.00	27.30	4	16,888	0.02%
2019/11/21	2	27.25	0	0.00	27.35	2	16,943	0.01%
2019/11/19	0	0.00	10	27.50	27.65	-10	16,890	-0.06%
2019/11/18	0.1	27.55	5	27.45	27.50	-4.9	16,975	-0.03%
2019/11/14	6	27.06	0	0.00	27.05	6	17,235	0.03%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	8.1	27.36	0.3	27.40	27.30	7.8	17,327	0.04%
2019/11/08	0	0.00	2	27.75	27.60	-2	17,195	-0.01%
2019/11/07	2	27.63	0	0.00	27.60	2	17,273	0.01%
2019/11/06	2.2	27.95	0	0.00	27.95	2.2	17,197	0.01%
2019/11/05	0	0.00	1	27.90	27.90	-1	17,289	-0.01%
2019/11/04	2	27.65	0	0.00	27.75	2	17,563	0.01%
2019/11/01	3	27.30	0	0.00	27.50	3	17,925	0.02%
2019/10/31	2	27.55	6	27.76	27.55	-4	18,214	-0.02%
2019/10/30	2	27.40	0	0.00	27.40	2	18,214	0.01%
2019/10/29	0	0.00	0	26.90	26.90	0	18,010	0.00%
2019/10/28	0.1	26.80	0	0.00	26.80	0.1	18,203	0.00%
2019/10/25	2	26.75	0	0.00	26.70	2	18,649	0.01%
2019/10/24	1	26.60	6	26.58	26.70	-5	19,125	-0.03%
2019/10/23	1	26.35	0	0.00	26.35	1	20,671	0.00%
2019/10/22	0	0.00	10.8	26.55	26.55	-10.8	21,359	-0.05%
2019/10/21	2	26.28	0	0.00	26.30	2	21,715	0.01%
2019/10/18	0.6	26.45	0	0.00	26.40	0.6	22,047	0.00%
2019/10/15	1	26.40	0	0.00	26.40	1	22,027	0.00%
2019/10/14	3.6	26.39	0	0.00	26.30	3.6	22,065	0.02%
2019/10/03	1	26.15	0	0.00	26.20	1	22,613	0.00%
2019/10/01	6.1	26.31	6	26.40	26.50	0.1	22,573	0.00%
2019/09/27	1	26.35	0	0.00	26.25	1	22,506	0.00%
2019/09/25	0.2	26.65	0	0.00	26.55	0.2	22,583	0.00%
2019/09/24	0	0.00	5	26.60	26.75	-5	22,930	-0.02%
2019/09/19	2	26.60	13	26.45	26.60	-11	22,928	-0.05%
2019/09/18	0	0.00	0.1	26.60	26.60	-0.1	22,929	0.00%
2019/09/16	1.1	26.31	0	0.00	26.35	1.1	23,115	0.00%
2019/09/12	2	26.60	4.1	26.61	26.40	-2.1	23,217	-0.01%
2019/09/11	2.1	26.41	8.6	26.55	26.55	-6.5	23,404	-0.03%
2019/09/10	1	26.50	4	26.40	26.50	-3	23,314	-0.01%
2019/09/09	1	25.90	4	25.94	25.95	-3	23,108	-0.01%
2019/09/03	0	0.00	0.1	25.60	25.50	-0.1	26,001	0.00%
2019/09/02	4.1	25.41	0	0.00	25.40	4.1	26,062	0.02%
2019/08/30	3	25.10	0	0.00	25.25	3	26,219	0.01%
2019/08/27	0.8	25.00	0	0.00	24.90	0.8	26,610	0.00%
2019/08/23	1	24.80	0	0.00	24.95	1	27,028	0.00%
2019/08/21	1	25.10	0	0.00	25.00	1	27,472	0.00%
2019/08/19	0	0.00	1	25.40	25.40	-1	27,585	0.00%
2019/08/15	7	24.90	0	0.00	24.95	7	27,574	0.03%
2019/08/12	4	25.30	0	0.00	25.15	4	28,133	0.01%
2019/08/08	1	25.10	1	25.15	25.25	0	28,093	0.00%
2019/08/07	5	25.00	0	0.00	24.95	5	28,051	0.02%
2019/08/06	2	24.40	0	0.00	25.00	2	28,144	0.01%
2019/08/05	8	24.98	0	0.00	25.00	8	27,843	0.03%
2019/08/02	9	25.24	0	0.00	25.25	9	27,540	0.03%
2019/08/01	1	25.60	0	0.00	25.60	1	27,284	0.00%
2019/07/31	6	25.97	0	0.00	26.00	6	26,895	0.02%
2019/07/30	10	25.68	3	25.70	25.65	7	26,736	0.03%
2019/07/29	18.1	25.96	2	25.80	25.85	16.1	26,960	0.06%
2019/07/26	4.6	26.17	2	26.15	26.15	2.6	26,721	0.01%
2019/07/25	36	26.33	9	26.29	26.30	27	26,367	0.10%
2019/07/24	3	28.17	10	28.24	28.10	-7	24,865	-0.03%
2019/07/23	14	28.05	2	28.00	28.10	12	24,492	0.05%
2019/07/22	2	27.95	5.1	27.92	27.95	-3.1	24,260	-0.01%
2019/07/19	0	0.00	7	27.44	27.50	-7	23,851	-0.03%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/17	1	27.15	0	0.00	27.15	1	23,844	0.00%
2019/07/16	1	27.30	0	0.00	27.35	1	23,729	0.00%
2019/07/15	0	0.00	2	27.40	27.50	-2	23,605	-0.01%
2019/07/12	0	0.00	1	27.30	27.35	-1	23,437	0.00%
2019/07/11	1	26.95	0	0.00	27.20	1	23,233	0.00%
2019/07/10	49	26.45	0	0.00	26.50	49	22,762	0.22%
2019/07/08	4	26.30	0	0.00	26.35	4	23,065	0.02%
2019/07/05	0	0.00	10	26.45	26.45	-10	23,175	-0.04%
2019/07/04	10	26.40	0	0.00	26.40	10	23,236	0.04%
2019/07/02	2	25.88	1	25.85	25.90	1	23,672	0.00%
2019/07/01	3	25.85	0	0.00	26.00	3	23,789	0.01%
2019/06/28	9	26.08	0	0.00	26.00	9	23,488	0.04%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/20	1	26.35	0	0.00	26.30	1	23,667	0.00%
2019/06/18	3	25.90	0	0.00	25.95	3	23,540	0.01%
2019/06/17	1	25.95	0	0.00	25.90	1	23,709	0.00%
2019/06/13	1	25.50	0	0.00	25.55	1	24,075	0.00%
2019/06/12	5	25.66	52	25.46	25.80	-47	23,782	-0.20%
2019/06/11	17	26.75	3	26.50	26.55	14	22,365	0.06%
2019/06/05	11.8	27.26	0	0.00	27.25	11.8	21,017	0.06%
2019/06/03	12	27.03	20	27.05	27.20	-8	21,008	-0.04%
2019/05/31	3	27.37	6	27.45	27.40	-3	20,625	-0.01%
2019/05/30	1	26.95	0	0.00	27.20	1	20,292	0.00%
2019/05/29	0	0.00	4	26.60	26.60	-4	20,092	-0.02%
2019/05/28	12	26.58	10	26.55	26.65	2	20,048	0.01%
2019/05/27	1	26.25	0	0.00	26.35	1	19,647	0.01%
2019/05/24	0	0.00	0	26.10	26.10	0	19,623	0.00%
2019/05/23	0	0.00	1	25.90	25.95	-1	19,414	-0.01%
2019/05/22	2	25.93	0	0.00	26.05	2	19,294	0.01%
2019/05/21	14	26.30	2	26.35	26.20	12	19,193	0.06%
2019/05/14	1	24.90	0	0.00	25.00	1	18,916	0.01%
2019/05/09	1	25.20	0	0.00	25.00	1	18,933	0.01%
2019/05/08	1	25.10	3	25.05	25.10	-2	18,851	-0.01%
2019/05/06	1	24.70	0	0.00	25.00	1	18,814	0.01%
2019/05/02	11	25.45	0	0.00	25.50	11	18,253	0.06%
2019/04/30	5	25.38	0	0.00	25.35	5	18,221	0.03%
2019/04/29	2	25.38	30	25.30	25.40	-28	18,211	-0.15%
2019/04/26	0	0.00	3	24.60	24.75	-3	17,998	-0.02%
2019/04/25	2	24.28	0	0.00	24.25	2	17,956	0.01%
2019/04/23	3	24.23	0	0.00	24.25	3	17,987	0.02%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/17	53	24.00	1	24.00	23.95	52	18,505	0.28%
2019/04/12	6	23.78	0	0.00	23.85	6	18,693	0.03%
2019/04/11	4.1	23.86	0	0.00	23.90	4.1	18,397	0.02%
2019/04/10	1	23.95	0	0.00	24.00	1	18,284	0.01%
2019/04/09	1	23.95	0	0.00	24.00	1	18,336	0.01%
2019/04/08	30	23.97	0	0.00	23.95	30	18,029	0.17%
2019/04/03	3	23.87	0	0.00	24.00	3	17,704	0.02%
2019/04/02	1	23.90	0	0.00	24.00	1	17,400	0.01%
2019/04/01	7	23.87	5	23.85	23.85	2	17,289	0.01%
2019/03/29	5	23.55	0	0.00	23.75	5	17,047	0.03%
2019/03/28	21	23.40	0	0.00	23.60	21	16,965	0.12%
2019/03/27	25	23.48	0	0.00	23.45	25	16,785	0.15%
2019/03/25	40	23.41	0	0.00	23.45	40	16,759	0.24%
2019/03/21	0	0.00	1	23.30	23.35	-1	16,257	-0.01%
2019/03/19	1	23.25	7	23.27	23.30	-6	15,773	-0.04%
2019/03/18	9	23.10	26	22.91	23.10	-17	15,502	-0.11%
2019/03/14	3	22.37	0	0.00	22.35	3	14,889	0.02%
2019/03/13	1	22.30	0	0.00	22.40	1	15,168	0.01%
2019/03/08	4	22.10	0	0.00	22.10	4	15,446	0.03%
2019/03/07	6	22.25	3	22.30	22.20	3	15,604	0.02%
2019/03/05	0	0.00	4	22.10	22.15	-4	15,649	-0.03%
2019/03/04	0	0.00	1	21.95	22.15	-1	15,772	-0.01%
2019/02/26	1	22.05	4	22.00	22.00	-3	15,641	-0.02%
2019/02/25	0.6	22.00	0	0.00	22.00	0.6	15,615	0.00%
2019/02/21	1	21.80	0	0.00	21.80	1	15,713	0.01%
2019/02/18	1	21.60	4	21.70	21.70	-3	15,793	-0.02%
2019/02/15	6	21.68	0	0.00	21.55	6	15,757	0.04%
2019/02/14	4	21.84	7	21.80	21.80	-3	15,741	-0.02%
2019/02/13	2	21.90	4	21.90	21.90	-2	15,671	-0.01%
2019/02/12	0	0.00	4	21.65	21.60	-4	15,307	-0.03%
2019/01/29	0	0.00	1	21.15	21.25	-1	15,262	-0.01%
2019/01/23	0	0.00	0.1	21.20	21.15	-0.1	15,689	0.00%
2019/01/22	0.1	21.35	1	21.30	21.35	-0.9	15,855	-0.01%
2019/01/21	0	0.00	1	21.30	21.40	-1	16,139	-0.01%
2019/01/18	0	0.00	2	21.10	21.20	-2	16,342	-0.01%
2019/01/17	2	20.80	1	21.00	20.95	1	16,698	0.01%
2019/01/15	0	0.00	89	21.00	21.10	-89	17,393	-0.51%
2019/01/14	102	20.95	24	21.00	21.00	78	17,507	0.45%	大買/
2019/01/11	2	20.90	1	21.00	21.00	1	17,687	0.01%
2019/01/09	0	0.00	30	20.75	20.70	-30	17,810	-0.17%
2019/01/08	30	20.30	1	20.30	20.30	29	17,839	0.16%
2019/01/04	5	20.15	0	0.00	20.20	5	18,456	0.03%
2018/12/28	1	20.10	0	0.00	20.10	1	19,901	0.01%
2018/12/25	0	0.00	25	20.05	20.05	-25	20,285	-0.12%
2018/12/22	1	20.00	0	0.00	20.05	1	20,407	0.00%
2018/12/21	0.5	20.10	0	0.00	20.00	0.5	20,553	0.00%
2018/12/20	0	0.00	4	20.20	20.05	-4	20,632	-0.02%
2018/12/19	2	20.10	0	0.00	20.20	2	20,630	0.01%
2018/12/18	13.3	20.11	0	0.00	20.05	13.3	20,689	0.06%
2018/12/13	0	0.00	8	20.60	20.60	-8	20,707	-0.04%
2018/12/12	5	20.30	0	0.00	20.45	5	20,676	0.02%
2018/12/11	5	20.25	0	0.00	20.20	5	20,699	0.02%
2018/12/10	8.2	20.25	0	0.00	20.20	8.2	20,823	0.04%
2018/12/07	5	20.40	0	0.00	20.35	5	20,881	0.02%
2018/12/06	5	20.49	0	0.00	20.45	5	20,842	0.02%
2018/12/05	2	20.65	0	0.00	20.65	2	20,622	0.01%
2018/12/04	7	20.92	0	0.00	20.90	7	20,671	0.03%
2018/12/03	1	20.90	0	0.00	21.00	1	21,048	0.00%
2018/11/30	0	0.00	6.5	20.76	20.80	-6.5	21,058	-0.03%
2018/11/29	6	20.73	0	0.00	20.65	6	20,923	0.03%
2018/11/28	0.1	20.85	0	0.00	20.75	0.1	20,813	0.00%
2018/11/27	1	20.65	0	0.00	20.70	1	20,751	0.00%
2018/11/23	1	20.75	0	0.00	20.75	1	20,746	0.00%
2018/11/22	1	20.85	2	20.85	20.85	-1	20,940	0.00%
2018/11/21	3	20.85	0	0.00	20.95	3	20,971	0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.15	0	0.00	21.15	1	20,867	0.00%
2018/11/14	0.1	21.30	0	0.00	21.25	0.1	21,141	0.00%
2018/11/09	2	21.20	0	0.00	21.20	2	21,388	0.01%
2018/11/07	1	21.10	0	0.00	21.10	1	21,259	0.00%
2018/11/06	0.3	20.95	0	0.00	20.95	0.3	21,331	0.00%
2018/11/05	2	20.68	1	20.80	20.90	1	21,271	0.00%
2018/11/02	2	20.55	2	20.50	20.95	0	21,327	0.00%
2018/10/30	0	0.00	1	19.85	19.85	-1	21,381	0.00%
2018/10/29	7	19.69	1	19.80	19.60	6	21,457	0.03%
2018/10/26	4	19.91	4	19.90	19.85	0	21,237	0.00%
2018/10/25	3	19.82	14	19.97	19.95	-11	20,989	-0.05%
2018/10/24	1	20.10	1	20.35	20.40	0	20,864	0.00%
2018/10/23	33	20.52	0	0.00	20.55	33	20,596	0.16%
2018/10/22	0	0.00	16	20.95	20.90	-16	20,634	-0.08%
2018/10/18	1	21.25	2	21.35	21.30	-1	21,953	0.00%
2018/10/17	0	0.00	4	21.25	21.30	-4	22,288	-0.02%
2018/10/15	4	21.45	0	0.00	21.50	4	22,810	0.02%
2018/10/12	6	21.45	3	21.25	21.75	3	22,725	0.01%
2018/10/11	14	21.64	88.2	21.59	21.60	-74.2	22,514	-0.33%
2018/10/09	1	22.05	1	22.45	22.35	0	21,684	0.00%
2018/10/08	2	21.95	0	0.00	22.05	2	21,599	0.01%
2018/10/05	6	22.07	0	0.00	22.05	6	21,648	0.03%
2018/10/04	1	22.15	0	0.00	22.20	1	21,719	0.00%
2018/09/28	1.1	22.46	0	0.00	22.55	1.1	21,924	0.01%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/21	0	0.00	1	22.50	22.65	-1	21,926	0.00%
2018/09/20	0	0.00	2	22.20	22.20	-2	21,815	-0.01%
2018/09/19	1	22.35	0	0.00	22.30	1	21,922	0.00%
2018/09/14	0	0.00	0.3	22.45	22.35	-0.3	23,007	0.00%
2018/09/07	0.3	22.30	0	0.00	22.30	0.3	24,644	0.00%
2018/09/06	5	22.11	4	22.10	22.00	1	24,498	0.00%
2018/09/05	3	22.37	0	0.00	22.25	3	24,306	0.01%
2018/09/03	3	22.43	0	0.00	22.45	3	24,495	0.01%
2018/08/31	1	22.35	0	0.00	22.60	1	24,580	0.00%
2018/08/30	4	22.40	0	0.00	22.45	4	24,596	0.02%
2018/08/29	0	0.00	3	22.50	22.60	-3	24,861	-0.01%
2018/08/28	0	0.00	1	22.45	22.45	-1	24,888	0.00%
2018/08/27	2	22.10	1	22.20	22.25	1	24,877	0.00%
2018/08/24	3	22.17	0	0.00	22.25	3	25,024	0.01%
2018/08/23	0.1	22.40	0	0.00	22.35	0.1	26,130	0.00%
2018/08/22	0.1	22.30	0	0.00	22.25	0.1	26,468	0.00%
2018/08/21	0	0.00	2	21.93	22.00	-2	26,256	-0.01%
2018/08/17	0	0.00	5	21.90	21.75	-5	26,200	-0.02%
2018/08/16	0	0.00	4	21.68	21.80	-4	26,087	-0.02%
2018/08/13	7	21.59	0	0.00	21.60	7	26,031	0.03%
2018/08/10	4	21.68	0	0.00	21.80	4	25,809	0.02%
2018/08/09	3	21.83	0	0.00	21.70	3	25,901	0.01%
2018/08/08	1	21.90	5	21.92	21.95	-4	25,510	-0.02%
2018/08/07	2	21.80	3	21.92	21.65	-1	25,626	0.00%
2018/08/06	0	0.00	3	21.65	21.65	-3	25,757	-0.01%
2018/08/02	2	21.25	0	0.00	21.25	2	25,593	0.01%
2018/08/01	3	21.30	0	0.00	21.40	3	25,543	0.01%
2018/07/31	2	21.25	2	21.40	21.35	0	25,618	0.00%
2018/07/30	1	21.00	0	0.00	21.00	1	25,488	0.00%
2018/07/27	1	20.95	0	0.00	20.95	1	25,593	0.00%
2018/07/26	67	20.99	52	21.05	21.10	15	25,359	0.06%
2018/07/24	39.1	22.31	0	0.00	22.35	39.1	24,225	0.16%
2018/07/23	1	21.90	4	22.03	22.20	-3	23,943	-0.01%
2018/07/16	8	21.73	120	21.80	21.70	-112	23,204	-0.48%	大賣/鉅額交易
2018/07/13	121	21.75	0	0.00	21.80	121	23,181	0.52%	大買/鉅額交易
2018/07/04	2	21.00	0	0.00	20.90	2	23,080	0.01%
2018/07/02	6	21.18	0	0.00	21.05	6	23,287	0.03%
2018/06/28	2	20.90	0	0.00	20.90	2	23,018	0.01%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/25	3	21.15	0	0.00	21.15	3	22,765	0.01%
2018/06/21	4	21.00	0	0.00	21.05	4	21,835	0.02%
2018/06/20	3	21.20	0	0.00	21.20	3	21,448	0.01%
2018/06/19	1.1	21.30	0	0.00	21.20	1.1	21,255	0.01%
2018/06/15	2	21.50	0	0.00	21.50	2	20,993	0.01%
2018/06/14	9	21.57	0	0.00	21.40	9	20,688	0.04%
2018/06/13	0.1	21.85	1	21.85	21.75	-0.9	20,651	0.00%
2018/06/11	1	21.85	0	0.00	21.90	1	20,742	0.00%
2018/06/08	1	21.85	1	21.90	21.85	0	20,647	0.00%
2018/06/07	1	21.80	0	0.00	21.90	1	20,550	0.00%
2018/06/05	0	0.00	23	21.44	21.50	-23	20,094	-0.11%
2018/06/01	0	0.00	5	21.00	21.10	-5	19,806	-0.03%
2018/05/31	1	21.05	0	0.00	20.90	1	19,617	0.01%
2018/05/29	5	21.20	0	0.00	21.30	5	18,050	0.03%
2018/05/28	0	0.00	2	21.25	21.25	-2	18,174	-0.01%
2018/05/24	1	21.10	0	0.00	21.20	1	18,530	0.01%
2018/05/21	5	21.20	0	0.00	21.25	5	19,174	0.03%
2018/05/18	1	21.15	0	0.00	21.15	1	19,484	0.01%
2018/05/17	5	21.15	0	0.00	21.15	5	19,752	0.03%
2018/05/16	1	21.05	0	0.00	21.10	1	19,724	0.01%
2018/05/15	1	21.15	0	0.00	21.15	1	20,236	0.00%
2018/05/14	0.1	21.20	20	21.25	21.20	-19.9	21,219	-0.09%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/04	14	20.55	10	20.58	20.70	4	20,229	0.02%
2018/05/03	0	0.00	2.4	20.73	20.55	-2.4	19,964	-0.01%
2018/04/30	0	0.00	1	20.90	21.00	-1	19,823	-0.01%
2018/04/26	5.1	20.40	0	0.00	20.55	5.1	19,337	0.03%
2018/04/20	0	0.00	1	20.20	20.35	-1	18,459	-0.01%
2018/04/19	0	0.00	0.1	20.20	20.20	-0.1	18,391	0.00%
2018/04/17	0	0.00	10	19.95	20.05	-10	18,418	-0.05%
2018/04/16	0	0.00	6	20.05	20.15	-6	18,419	-0.03%
2018/04/13	2	20.15	0	0.00	20.05	2	18,429	0.01%
2018/04/12	1	20.00	0	0.00	20.10	1	18,673	0.01%
2018/04/11	2	19.85	0	0.00	20.00	2	18,618	0.01%
2018/04/10	0	0.00	1	19.80	19.80	-1	18,443	-0.01%
2018/04/09	0.1	19.65	0	19.65	19.60	0.1	18,617	0.00%
2018/04/03	2	19.40	0	0.00	19.45	2	18,393	0.01%
2018/04/02	5	19.48	0	0.00	19.50	5	18,244	0.03%
2018/03/30	6	19.53	0	0.00	19.50	6	18,148	0.03%
2018/03/29	1	19.45	0	0.00	19.60	1	18,061	0.01%
2018/03/26	1	19.35	0	19.50	19.35	1	17,556	0.01%
2018/03/23	3	19.40	0	0.00	19.40	3	17,404	0.02%
2018/03/22	0	0.00	1	19.65	19.60	-1	17,160	-0.01%
2018/03/21	1	19.60	1	19.60	19.60	0	17,019	0.00%
2018/03/19	0	0.00	14	19.50	19.60	-14	17,095	-0.08%
2018/03/16	1	19.30	27	19.31	19.30	-26	16,798	-0.15%
2018/03/14	4	19.45	0	0.00	19.45	4	16,414	0.02%
2018/03/13	0	0.00	1.6	19.52	19.55	-1.6	16,419	-0.01%
2018/03/12	0.1	19.50	0	0.00	19.50	0.1	16,407	0.00%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/08	1.1	19.35	0	0.00	19.35	1.1	16,711	0.01%
2018/03/07	1	19.35	0	0.00	19.40	1	16,752	0.01%
2018/03/05	1	19.25	1	19.35	19.20	0	17,229	0.00%
2018/02/27	13	19.50	0	0.00	19.35	13	16,915	0.08%
2018/02/21	1	19.15	5	19.23	19.30	-4	17,463	-0.02%
2018/02/12	0.1	18.95	0	0.00	18.80	0.1	17,075	0.00%
2018/02/09	7	18.68	0	0.00	18.70	7	16,791	0.04%
2018/02/08	10	18.85	4	18.85	18.90	6	16,543	0.04%
2018/02/07	0	0.00	40	18.98	18.65	-40	16,492	-0.24%
2018/02/06	76	18.60	12	18.45	18.50	64	16,036	0.40%
2018/02/05	17	19.14	0	0.00	19.10	17	14,890	0.11%
2018/02/02	0	0.00	1	19.25	19.30	-1	14,702	-0.01%
2018/01/29	10	19.40	0	0.00	19.50	10	14,592	0.07%
2018/01/25	3	19.43	0	0.00	19.50	3	14,466	0.02%
2018/01/24	10	19.30	0	0.00	19.45	10	14,371	0.07%
2018/01/23	10	19.50	0	0.00	19.55	10	14,207	0.07%
2018/01/22	5	19.50	0	0.00	19.60	5	14,192	0.04%
2018/01/18	10	19.50	0	0.00	19.55	10	14,103	0.07%
2018/01/17	2	19.40	0	0.00	19.50	2	14,104	0.01%
2018/01/16	0	0.00	0.7	19.45	19.45	-0.7	13,944	0.00%
2018/01/15	21.1	19.45	0	0.00	19.50	21.1	13,804	0.15%
2018/01/12	1	19.55	3.8	19.50	19.50	-2.8	13,625	-0.02%
2018/01/11	10	19.50	0	19.50	19.55	10	13,433	0.07%
2018/01/09	1	19.50	0	0.00	19.60	1	13,486	0.01%
2018/01/08	0	0.00	4	19.40	19.60	-4	13,493	-0.03%
2018/01/05	1.1	19.25	1.4	19.30	19.35	-0.3	13,108	0.00%
2018/01/04	5	19.30	3	19.35	19.30	2	13,178	0.02%
2018/01/03	5	19.10	0	0.00	19.35	5	13,256	0.04%