玉山金 (2884)-元大-木柵券商分點個股進出

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
3162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－元大-木柵券商分點個股進出

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

元大-木柵券商分點個股進出
元大-木柵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	2.1	27.10	0	0.00	27.10	2.1	23,407	0.01%
2024/04/25	0	0.00	10	26.85	27.15	-10	23,519	-0.04%
2024/04/24	0	0.00	0.8	27.24	27.05	-0.8	23,463	0.00%
2024/04/23	10	27.20	0.1	27.20	27.20	9.9	23,582	0.04%
2024/04/22	0	0.00	1	26.95	27.05	-1	23,508	0.00%
2024/04/19	3.2	26.49	0	0.00	26.55	3.2	23,286	0.01%
2024/04/18	0	0.00	0	26.80	27.00	0	22,782	0.00%
2024/04/17	2	26.15	6.8	26.40	26.50	-4.8	22,603	-0.02%
2024/04/16	10.1	26.57	0.1	26.40	26.30	10	22,238	0.04%
2024/04/15	1.7	26.96	2	27.10	27.05	-0.3	21,578	0.00%
2024/04/12	1	27.05	18	27.05	27.10	-17	21,487	-0.08%
2024/04/11	1	27.05	2	27.15	27.25	-1	21,342	0.00%
2024/04/10	10	27.16	0	0.00	27.15	10	21,272	0.05%
2024/04/09	0	0.00	0.1	27.10	27.30	-0.1	21,201	0.00%
2024/04/08	0.1	27.10	0	0.00	27.15	0.1	21,091	0.00%
2024/04/03	5.4	27.00	0	0.00	26.90	5.4	20,964	0.03%
2024/04/02	1.1	27.25	12	27.22	27.30	-10.9	20,732	-0.05%
2024/04/01	0	0.00	2	27.28	27.35	-2	20,725	-0.01%
2024/03/29	0	0.00	1.1	27.25	27.25	-1.1	20,636	-0.01%
2024/03/28	1.4	27.19	0	0.00	27.15	1.4	20,438	0.01%
2024/03/27	1.1	27.30	2	27.37	27.20	-0.9	20,255	0.00%
2024/03/26	0	0.00	5.6	27.22	27.35	-5.6	20,157	-0.03%
2024/03/25	7	27.12	1.5	27.08	27.05	5.5	19,831	0.03%
2024/03/22	2	27.08	12.4	26.98	27.10	-10.4	19,769	-0.05%
2024/03/21	1	26.80	9	26.73	26.75	-8	19,355	-0.04%
2024/03/20	1.2	26.46	5.5	26.49	26.50	-4.3	19,372	-0.02%
2024/03/19	2.1	26.60	5	26.50	26.55	-3	19,384	-0.02%
2024/03/18	7.7	26.43	3	26.65	26.50	4.7	19,138	0.02%
2024/03/15	0.1	26.10	4.5	26.11	26.20	-4.4	18,545	-0.02%
2024/03/14	6	26.02	7	25.95	26.05	-1	17,906	-0.01%
2024/03/13	4.1	25.56	14	25.67	25.70	-10	17,429	-0.06%
2024/03/12	20	25.60	5.6	25.59	25.65	14.4	17,248	0.08%
2024/03/11	0	0.00	5.4	25.44	25.50	-5.4	17,255	-0.03%
2024/03/08	1	25.20	5	25.35	25.30	-4	17,111	-0.02%
2024/03/07	0.2	25.25	0	0.00	25.40	0.2	16,848	0.00%
2024/03/06	0.1	25.35	2.5	25.37	25.40	-2.4	16,754	-0.01%
2024/03/05	12.6	25.38	1.1	25.35	25.30	11.5	17,078	0.07%
2024/03/04	0	25.35	44	25.30	25.35	-44	17,106	-0.26%
2024/03/01	0	0.00	2.1	25.30	25.35	-2.1	17,143	-0.01%
2024/02/29	1.2	25.28	2	25.25	25.25	-0.8	17,045	0.00%
2024/02/27	3.1	25.03	8	25.06	25.10	-4.9	16,349	-0.03%
2024/02/26	8.2	24.36	0	0.00	24.35	8.2	15,680	0.05%
2024/02/23	3	24.50	1	24.50	24.40	2	15,393	0.01%
2024/02/22	6	24.58	0	0.00	24.50	6	15,548	0.04%
2024/02/21	11.8	24.70	1	24.65	24.65	10.8	15,462	0.07%
2024/02/20	5.1	24.75	1	24.80	24.75	4.1	15,474	0.03%
2024/02/19	13	24.73	1	24.75	24.80	12	15,942	0.08%
2024/02/16	3.1	24.70	1	24.70	24.65	2.1	16,164	0.01%
2024/02/15	6	24.67	2.1	24.80	24.65	3.9	16,245	0.02%
2024/02/05	8.9	24.55	2	24.55	24.50	6.9	16,018	0.04%
2024/02/02	5	24.76	0	0.00	24.85	5	15,635	0.03%
2024/02/01	0.1	24.90	0.2	24.85	24.90	-0.1	15,583	0.00%
2024/01/30	8.3	24.81	0	0.00	24.75	8.3	15,642	0.05%
2024/01/29	0.1	24.95	0	0.00	25.00	0.1	15,754	0.00%
2024/01/24	3.2	24.59	1.1	24.66	24.65	2	15,832	0.01%
2024/01/22	1	24.55	0	0.00	24.55	1	15,738	0.01%
2024/01/19	0	24.60	0	0.00	24.70	0	15,569	0.00%
2024/01/18	17	24.67	0	0.00	24.55	17	15,506	0.11%
2024/01/17	4.7	24.77	0	0.00	24.60	4.7	15,396	0.03%
2024/01/16	6	25.09	0	0.00	25.00	6	15,148	0.04%
2024/01/12	1	25.30	0.4	25.40	25.35	0.6	15,170	0.00%
2024/01/10	0.1	25.50	0	0.00	25.40	0.1	15,145	0.00%
2024/01/09	0.1	25.70	1	25.65	25.50	-1	15,226	-0.01%
2024/01/08	1	25.85	38.4	25.80	25.80	-37.4	15,229	-0.25%
2024/01/03	0.1	25.60	0	0.00	25.60	0.1	15,632	0.00%
2024/01/02	0.1	25.80	6	25.75	25.90	-5.9	15,580	-0.04%
2023/12/29	2	25.85	0	0.00	25.80	2	15,639	0.01%
2023/12/27	1	25.50	7.1	25.64	25.70	-6.1	15,958	-0.04%
2023/12/26	0	0.00	2.6	25.43	25.50	-2.6	15,869	-0.02%
2023/12/25	0	0.00	0.2	25.40	25.35	-0.2	15,844	0.00%
2023/12/22	0	0.00	14.8	25.31	25.40	-14.8	15,902	-0.09%
2023/12/20	0.1	25.40	0	0.00	25.40	0.1	15,837	0.00%
2023/12/19	1.3	25.43	0.1	25.45	25.50	1.2	15,759	0.01%
2023/12/18	2	25.55	3	25.70	25.65	-1	15,928	-0.01%
2023/12/15	0	0.00	3	25.75	25.70	-3	16,006	-0.02%
2023/12/13	0.9	25.45	0	0.00	25.45	0.9	15,320	0.01%
2023/12/12	0.1	25.50	10	25.50	25.50	-10	15,780	-0.06%
2023/12/06	0	0.00	2	25.60	25.55	-2	16,053	-0.01%
2023/12/05	0	0.00	3	25.35	25.45	-3	15,903	-0.02%
2023/12/04	0.1	25.22	0	0.00	25.25	0.1	15,964	0.00%
2023/12/01	1.3	25.25	0	0.00	25.25	1.3	16,050	0.01%
2023/11/30	0.1	25.60	0	0.00	25.60	0.1	15,938	0.00%
2023/11/29	0.1	25.55	0.6	25.55	25.55	-0.5	15,390	0.00%
2023/11/28	0	0.00	8	25.64	25.70	-8	15,247	-0.05%
2023/11/27	1	25.55	0	0.00	25.35	1	15,485	0.01%
2023/11/24	0	0.00	1.3	25.48	25.50	-1.3	15,446	-0.01%
2023/11/22	1	25.50	3	25.70	25.50	-2	15,421	-0.01%
2023/11/21	0	0.00	3.2	25.58	25.70	-3.2	15,392	-0.02%
2023/11/20	0.1	25.15	0	0.00	25.20	0.1	15,160	0.00%
2023/11/17	0.2	25.00	1.9	25.15	25.15	-1.7	15,128	-0.01%
2023/11/16	0	24.80	1	25.00	25.15	-1	15,028	-0.01%
2023/11/15	0.1	24.60	0.1	24.55	24.60	0	14,492	0.00%
2023/11/13	0	0.00	4.3	24.54	24.50	-4.3	14,179	-0.03%
2023/11/10	3	24.50	0	0.00	24.50	3	14,489	0.02%
2023/11/08	0.1	24.50	0	0.00	24.55	0.1	14,809	0.00%
2023/11/07	0.1	24.50	0	0.00	24.50	0.1	14,679	0.00%
2023/11/06	0	0.00	2	24.53	24.55	-2	14,703	-0.01%
2023/11/03	0.3	24.30	3.7	24.36	24.35	-3.4	14,523	-0.02%
2023/11/02	0.1	24.20	0.1	24.20	24.15	-0.1	14,579	0.00%
2023/11/01	2	23.88	1.1	23.90	23.85	0.9	14,552	0.01%
2023/10/31	1.5	23.90	0.6	23.90	23.85	0.9	14,678	0.01%
2023/10/30	1.5	23.87	3.3	23.95	23.85	-1.8	14,894	-0.01%
2023/10/26	0	23.90	0	0.00	23.80	0	15,070	0.00%
2023/10/25	1	23.95	0	0.00	23.95	1	15,050	0.01%
2023/10/24	2.5	23.96	0.5	24.00	23.95	2	15,626	0.01%
2023/10/23	4	23.96	12	23.95	24.05	-8	16,228	-0.05%
2023/10/20	5	23.94	0	0.00	24.00	5	16,482	0.03%
2023/10/19	1	24.30	0	0.00	24.20	1	16,384	0.01%
2023/10/18	2.1	24.55	0	0.00	24.50	2.1	16,613	0.01%
2023/10/17	1.1	24.65	0	0.00	24.70	1.1	16,772	0.01%
2023/10/13	0	0.00	0.1	24.65	24.65	-0.1	16,874	0.00%
2023/10/12	0.1	24.75	0	0.00	24.75	0.1	17,048	0.00%
2023/10/11	0.3	24.52	0	24.60	24.60	0.3	17,071	0.00%
2023/10/06	0.1	24.15	3.5	24.13	24.20	-3.4	16,857	-0.02%
2023/10/05	0.2	24.05	0	0.00	24.00	0.2	16,946	0.00%
2023/10/04	16.1	23.85	0	0.00	23.80	16.1	16,918	0.10%
2023/10/03	2.1	24.08	0	0.00	24.10	2.1	16,657	0.01%
2023/10/02	2.1	24.25	0	0.00	24.15	2.1	16,730	0.01%
2023/09/28	2.2	24.20	0.2	24.30	24.25	2	17,234	0.01%
2023/09/27	0.4	24.20	5	24.14	24.15	-4.6	17,375	-0.03%
2023/09/26	1.6	24.14	6	24.10	24.15	-4.4	17,441	-0.03%
2023/09/25	0.4	24.25	0	0.00	24.30	0.4	17,418	0.00%
2023/09/22	2.6	24.14	0	0.00	24.10	2.6	17,676	0.01%
2023/09/21	8.3	24.08	0	0.00	24.05	8.3	17,755	0.05%
2023/09/20	3.1	24.35	0.1	24.45	24.35	2.9	17,558	0.02%
2023/09/19	0.3	24.50	3.2	24.48	24.45	-3	17,476	-0.02%
2023/09/18	8.4	24.37	3.8	24.42	24.45	4.6	17,648	0.03%
2023/09/15	3	24.45	0	0.00	24.40	3	17,710	0.02%
2023/09/14	0.4	24.63	0	0.00	24.80	0.4	17,220	0.00%
2023/09/13	0.5	24.33	0.3	24.35	24.30	0.1	17,044	0.00%
2023/09/12	0.2	24.20	1.1	24.11	24.25	-0.8	17,281	0.00%
2023/09/11	1.7	24.17	0	0.00	24.15	1.7	17,201	0.01%
2023/09/08	1.2	24.27	3.2	24.25	24.20	-2	17,161	-0.01%
2023/09/07	29.6	24.25	6.6	24.24	24.20	23	17,201	0.13%
2023/09/06	2.3	24.41	2	24.35	24.35	0.3	17,154	0.00%
2023/09/05	5.2	24.52	0	0.00	24.50	5.2	17,051	0.03%
2023/09/04	0.1	24.65	0	0.00	24.60	0.1	17,088	0.00%
2023/09/01	1.3	24.61	0	0.00	24.55	1.3	17,206	0.01%
2023/08/31	5.2	24.61	0	0.00	24.45	5.2	17,334	0.03%
2023/08/30	1.3	24.81	1.3	24.81	24.80	0	17,105	0.00%
2023/08/29	10	24.60	0	0.00	24.60	10	17,267	0.06%
2023/08/28	1	24.50	4.3	24.56	24.50	-3.3	17,312	-0.02%
2023/08/25	4.1	24.37	0	24.45	24.35	4.1	17,853	0.02%
2023/08/24	6.4	24.50	2	24.40	24.40	4.4	17,935	0.02%
2023/08/23	5.1	24.60	2	24.60	24.55	3.1	17,763	0.02%
2023/08/22	4.1	24.70	0	0.00	24.65	4.1	17,798	0.02%
2023/08/21	1	24.85	0	0.00	24.85	1	17,833	0.01%
2023/08/18	4	24.60	0	0.00	24.60	4	17,896	0.02%
2023/08/17	7.3	24.46	1	24.60	24.50	6.3	17,943	0.04%
2023/08/16	9.5	24.63	0	0.00	24.55	9.5	17,968	0.05%
2023/08/15	3.1	25.07	0	0.00	25.00	3.1	18,074	0.02%
2023/08/14	3.1	25.47	5	25.60	25.35	-1.9	18,157	-0.01%
2023/08/11	0.1	25.80	0	0.00	25.70	0.1	18,303	0.00%
2023/08/10	3	25.75	0	0.00	25.85	3	18,654	0.02%
2023/08/09	1	25.60	0	0.00	25.90	1	18,587	0.01%
2023/08/08	3.3	25.61	0	0.00	25.60	3.3	18,629	0.02%
2023/08/07	4	25.71	1	25.70	25.75	3	18,521	0.02%
2023/08/04	2.3	25.63	0	0.00	25.55	2.3	19,029	0.01%
2023/08/02	3.3	25.73	2.7	25.75	25.65	0.6	19,034	0.00%
2023/08/01	2.5	25.92	0	0.00	25.95	2.5	18,926	0.01%
2023/07/31	4.3	25.92	1	25.95	25.85	3.3	18,911	0.02%
2023/07/28	0	26.00	0	0.00	25.95	0	18,840	0.00%
2023/07/27	8.1	25.98	3	25.98	26.00	5.1	19,073	0.03%
2023/07/26	3.4	26.89	40	26.83	26.95	-36.5	18,746	-0.19%
2023/07/25	0	0.00	10	26.30	26.55	-10	18,198	-0.05%
2023/07/24	1	26.25	0	0.00	26.25	1	17,976	0.01%
2023/07/21	1.1	26.50	28.3	26.60	26.45	-27.1	17,922	-0.15%
2023/07/20	0	0.00	9.2	26.52	26.60	-9.2	17,686	-0.05%
2023/07/19	5	26.40	3.3	26.40	26.45	1.7	17,536	0.01%
2023/07/18	2	26.38	1	26.50	26.45	1	17,454	0.01%
2023/07/17	1.3	26.39	2	26.45	26.45	-0.7	17,439	0.00%
2023/07/14	0	0.00	31.7	26.08	26.30	-31.7	17,330	-0.18%
2023/07/13	0	0.00	1	26.05	26.00	-1	17,212	-0.01%
2023/07/12	2	25.70	1	25.80	25.95	1	17,202	0.01%
2023/07/11	0	0.00	0.4	25.70	25.80	-0.4	17,178	0.00%
2023/07/10	2.1	25.47	1	25.65	25.45	1.1	17,133	0.01%
2023/07/07	3.4	25.55	2	25.45	25.55	1.4	17,090	0.01%
2023/07/06	1.5	26.03	6	25.96	25.80	-4.5	17,046	-0.03%
2023/07/05	0.3	26.15	2	26.10	26.15	-1.7	16,503	-0.01%
2023/07/04	0.1	26.05	2	25.95	26.05	-2	16,516	-0.01%
2023/07/03	0	0.00	4.6	26.25	26.20	-4.6	17,050	-0.03%
2023/06/30	1.2	26.12	9	26.04	26.05	-7.9	17,383	-0.05%
2023/06/29	2	26.05	2	25.95	25.95	0	17,356	0.00%
2023/06/28	0.3	26.15	1	26.10	26.10	-0.7	17,343	0.00%
2023/06/27	0.1	26.20	15	26.30	26.20	-15	17,375	-0.09%
2023/06/26	2.9	26.32	6	26.33	26.35	-3.1	17,445	-0.02%
2023/06/21	0	0.00	1	26.30	26.40	-1	17,372	-0.01%
2023/06/20	1.1	26.21	4	26.25	26.30	-2.9	17,509	-0.02%
2023/06/19	0.1	26.15	5	26.10	26.30	-4.9	17,602	-0.03%
2023/06/16	4	26.38	2	26.20	26.20	2	17,763	0.01%
2023/06/15	5	26.20	2	26.25	26.25	3	17,695	0.02%
2023/06/14	0.1	26.30	0	0.00	26.25	0.1	18,005	0.00%
2023/06/13	0	26.30	4	26.36	26.30	-4	18,799	-0.02%
2023/06/12	0.1	26.33	0	0.00	26.20	0.1	18,972	0.00%
2023/06/09	0	26.55	0.1	26.55	26.50	-0.1	19,209	0.00%
2023/06/08	0.1	26.60	0	0.00	26.60	0.1	19,690	0.00%
2023/06/06	0.3	26.45	2	26.70	26.55	-1.7	20,186	-0.01%
2023/06/05	5	26.25	16	26.34	26.35	-11	20,288	-0.05%
2023/06/02	0	0.00	6	26.08	26.00	-6	20,283	-0.03%
2023/06/01	1.1	25.85	3	25.85	25.85	-1.9	20,341	-0.01%
2023/05/31	1.5	25.90	0	0.00	25.90	1.5	20,433	0.01%
2023/05/30	0	0.00	2.6	25.99	25.90	-2.6	20,093	-0.01%
2023/05/29	0.1	25.90	0	0.00	25.80	0.1	20,295	0.00%
2023/05/26	16.6	25.87	0	0.00	25.75	16.6	21,019	0.08%
2023/05/25	0.1	25.95	4	25.84	25.80	-4	21,338	-0.02%
2023/05/24	0	0.00	10	26.00	26.10	-10	21,844	-0.05%
2023/05/22	0.1	26.20	1.4	26.27	26.20	-1.3	24,670	-0.01%
2023/05/19	4	26.15	17.7	26.20	26.30	-13.7	24,822	-0.06%
2023/05/18	2	25.90	5.3	25.99	26.00	-3.3	24,535	-0.01%
2023/05/17	1.5	25.83	2	25.93	25.90	-0.6	24,518	0.00%
2023/05/16	0	0.00	5	25.62	25.70	-5	24,504	-0.02%
2023/05/12	3	25.35	5	25.30	25.25	-2	24,732	-0.01%
2023/05/11	1.1	25.49	13.9	25.38	25.45	-12.8	24,717	-0.05%
2023/05/10	0	0.00	1	25.50	25.50	-1	24,967	0.00%
2023/05/09	0	0.00	1	24.95	25.05	-1	24,612	0.00%
2023/05/08	0.1	25.00	5.1	25.00	24.95	-5	24,684	-0.02%
2023/05/05	0.1	24.93	3	24.90	24.95	-2.9	24,564	-0.01%
2023/05/04	0	0.00	2	24.75	24.90	-2	24,734	-0.01%
2023/05/03	1.1	24.80	2	24.75	24.80	-1	24,849	0.00%
2023/05/02	0.1	24.71	0	0.00	24.90	0.1	25,028	0.00%
2023/04/28	2.1	24.85	0	0.00	24.95	2.1	25,602	0.01%
2023/04/27	2.1	24.71	2	24.80	24.80	0.1	25,915	0.00%
2023/04/26	4.5	24.97	0	0.00	24.95	4.5	26,074	0.02%
2023/04/25	0	0.00	0.8	24.90	24.95	-0.8	26,059	0.00%
2023/04/24	0.1	24.95	3.6	24.92	25.00	-3.5	26,186	-0.01%
2023/04/21	19	24.79	0	0.00	24.85	19	26,318	0.07%
2023/04/20	2.1	24.93	0	0.00	24.90	2.1	26,408	0.01%
2023/04/19	0.5	25.10	6.7	25.06	25.05	-6.2	26,893	-0.02%
2023/04/18	0	0.00	6.1	25.28	25.30	-6.1	26,824	-0.02%
2023/04/17	1.1	25.11	0	0.00	25.25	1.1	26,845	0.00%
2023/04/14	1.1	25.35	0	0.00	25.45	1.1	26,928	0.00%
2023/04/13	5.1	25.25	2	25.20	25.30	3.1	26,870	0.01%
2023/04/12	0.4	25.25	0	0.00	25.30	0.4	26,846	0.00%
2023/04/10	1.1	24.96	0	0.00	25.00	1.1	26,754	0.00%
2023/04/07	0	0.00	1	25.00	25.00	-1	26,718	0.00%
2023/04/06	9.3	25.37	7	25.36	25.45	2.3	26,524	0.01%
2023/03/31	1	25.25	52	25.18	25.30	-51	25,953	-0.20%
2023/03/30	0.1	25.00	1	25.00	25.00	-1	25,577	0.00%
2023/03/29	0	0.00	7	24.87	24.90	-7	25,366	-0.03%
2023/03/28	0.1	24.80	0	0.00	24.80	0.1	25,574	0.00%
2023/03/27	0	24.80	0	0.00	24.70	0	25,631	0.00%
2023/03/24	1.1	24.60	0	0.00	24.70	1.1	25,780	0.00%
2023/03/23	2	24.40	0	0.00	24.65	2	25,780	0.01%
2023/03/22	0	0.00	22	24.33	24.45	-22	25,746	-0.09%
2023/03/21	13.1	23.98	0.2	24.10	23.95	12.8	25,969	0.05%
2023/03/20	5.1	23.73	0.1	23.80	23.75	5	25,940	0.02%
2023/03/17	6.2	23.72	2	23.70	23.70	4.2	25,820	0.02%
2023/03/16	19.1	23.67	1	23.55	23.55	18.1	25,737	0.07%
2023/03/15	6.7	24.11	0	0.00	24.00	6.7	25,346	0.03%
2023/03/14	10	24.10	3.5	24.16	24.05	6.5	25,227	0.03%
2023/03/13	4.4	24.27	13	24.25	24.35	-8.6	24,999	-0.03%
2023/03/10	11.3	24.64	0	0.00	24.55	11.3	24,830	0.05%
2023/03/09	20.4	24.86	1	24.85	24.85	19.4	24,730	0.08%
2023/03/08	8.1	24.92	7	24.90	25.00	1.1	25,046	0.00%
2023/03/07	4.8	24.95	6	24.87	25.00	-1.2	25,186	0.00%
2023/03/06	11	24.75	2	24.85	24.85	9	25,275	0.04%
2023/03/03	3	24.70	0.9	24.80	24.65	2.1	25,394	0.01%
2023/03/02	3	24.72	3	24.75	24.70	0	25,413	0.00%
2023/03/01	7.9	24.83	3	24.80	24.80	4.9	25,464	0.02%
2023/02/24	9.1	24.90	2.1	24.90	24.95	7	25,274	0.03%
2023/02/23	3.3	24.94	27.9	24.92	24.95	-24.6	24,712	-0.10%
2023/02/22	5	24.82	6	24.60	24.90	-1	24,520	0.00%
2023/02/21	101.2	24.72	9	24.68	24.75	92.2	24,211	0.38%	大買/
2023/02/20	0	0.00	9	25.92	26.00	-9	22,032	-0.04%
2023/02/17	2	25.25	40.1	25.38	25.40	-38.1	22,020	-0.17%
2023/02/16	1.1	25.10	0	0.00	25.10	1.1	22,302	0.00%
2023/02/15	34.1	25.13	0	25.20	25.05	34.1	22,859	0.15%
2023/02/14	9	25.23	0	0.00	25.25	9	22,744	0.04%
2023/02/13	9.2	24.95	16.6	25.00	25.20	-7.4	22,744	-0.03%
2023/02/10	12.4	24.70	1	24.60	24.70	11.4	22,403	0.05%
2023/02/09	8	24.48	0	0.00	24.60	8	22,403	0.04%
2023/02/08	5	24.50	0	0.00	24.50	5	22,448	0.02%
2023/02/07	1.2	24.51	0	0.00	24.40	1.2	22,204	0.01%
2023/02/06	3.4	24.57	0.1	24.70	24.50	3.3	22,109	0.01%
2023/02/03	3.2	24.72	0	0.00	24.70	3.2	21,991	0.01%
2023/02/02	1.2	24.58	6.2	24.57	24.65	-5	22,066	-0.02%
2023/02/01	3	24.60	0	0.00	24.65	3	21,983	0.01%
2023/01/31	4.1	24.63	0	0.00	24.50	4.1	22,091	0.02%
2023/01/30	18.3	24.49	11	24.57	24.90	7.3	21,892	0.03%
2023/01/17	7.1	24.22	0	0.00	24.15	7.1	21,493	0.03%
2023/01/16	0.7	24.50	0	0.00	24.45	0.7	21,542	0.00%
2023/01/13	1	24.30	0	0.00	24.25	1	21,747	0.00%
2023/01/12	6.7	24.18	0	0.00	24.05	6.7	22,253	0.03%
2023/01/11	2.5	24.37	0	0.00	24.20	2.5	22,618	0.01%
2023/01/10	7.3	24.52	0	0.00	24.50	7.3	23,176	0.03%
2023/01/09	5	24.40	6.1	24.50	24.60	-1.1	23,482	0.00%
2023/01/05	0.1	24.10	0.2	24.10	24.00	-0.2	24,293	0.00%
2023/01/04	6.5	23.83	0	0.00	23.80	6.5	24,469	0.03%
2022/12/30	0	0.00	10	24.15	24.05	-10	25,089	-0.04%
2022/12/29	2.1	23.88	3	24.05	24.10	-0.9	25,674	0.00%
2022/12/28	0.2	24.20	0	0.00	24.05	0.2	25,844	0.00%
2022/12/27	0.1	24.35	0	0.00	24.30	0.1	26,088	0.00%
2022/12/26	1	24.20	0	0.00	24.15	1	26,483	0.00%
2022/12/23	0.2	24.16	0	0.00	24.10	0.2	26,908	0.00%
2022/12/21	2.1	24.10	0	0.00	24.10	2.1	27,681	0.01%
2022/12/20	5.4	24.02	1	24.15	24.00	4.4	27,990	0.02%
2022/12/19	1	24.10	0	24.20	24.30	1	28,030	0.00%
2022/12/16	2.1	24.25	7	24.32	24.25	-4.9	28,079	-0.02%
2022/12/15	2	24.50	0	0.00	24.60	2	28,313	0.01%
2022/12/14	0	0.00	1	24.50	24.65	-1	28,358	0.00%
2022/12/13	6	24.32	0	0.00	24.20	6	28,309	0.02%
2022/12/12	0.1	24.60	2.3	24.51	24.55	-2.2	27,953	-0.01%
2022/12/09	4	24.72	2.1	24.65	24.65	2	28,309	0.01%
2022/12/08	0	0.00	1	24.60	24.65	-1	28,421	0.00%
2022/12/07	1	24.45	5	24.38	24.40	-4	28,384	-0.01%
2022/12/06	4.5	24.20	0	0.00	24.20	4.5	28,176	0.02%
2022/12/05	15	24.40	1.1	24.36	24.25	13.9	28,230	0.05%
2022/12/02	6.2	24.27	0	0.00	24.15	6.2	28,164	0.02%
2022/12/01	9	24.61	2	24.90	24.60	7	28,065	0.02%
2022/11/30	4.1	24.65	11	24.68	24.80	-7	27,907	-0.02%
2022/11/29	0.7	24.31	2	24.50	24.50	-1.3	27,597	0.00%
2022/11/28	5.4	24.01	0	0.00	24.10	5.4	27,285	0.02%
2022/11/25	12.2	24.08	0	0.00	24.15	12.2	27,359	0.04%
2022/11/24	1	24.15	2	24.10	24.25	-1	27,342	0.00%
2022/11/23	1.2	23.85	4.3	23.85	24.00	-3	27,320	-0.01%
2022/11/22	0.1	23.85	0	0.00	23.75	0.1	27,186	0.00%
2022/11/18	3.2	23.63	3	23.55	23.70	0.2	26,863	0.00%
2022/11/17	4.1	23.64	0	0.00	23.75	4.1	26,730	0.02%
2022/11/16	5.1	24.05	0	0.00	24.00	5.1	26,587	0.02%
2022/11/15	2.3	24.02	2	24.05	24.20	0.3	26,305	0.00%
2022/11/14	2.1	23.95	0	0.00	24.05	2.1	25,900	0.01%
2022/11/11	7	23.86	0	0.00	24.00	7	25,449	0.03%
2022/11/10	10	23.29	0	0.00	23.20	10	24,852	0.04%
2022/11/09	11.2	23.42	0	0.00	23.45	11.2	24,785	0.04%
2022/11/08	0.1	23.55	0	23.55	23.50	0	24,490	0.00%
2022/11/07	0	0.00	0.9	23.25	23.50	-0.9	24,427	0.00%
2022/11/04	3.6	22.95	33	23.05	23.05	-29.4	24,457	-0.12%
2022/11/03	0	0.00	1	23.05	23.05	-1	24,429	0.00%
2022/11/02	5	23.32	0	0.00	23.25	5	24,583	0.02%
2022/11/01	2	23.40	0	0.00	23.40	2	24,560	0.01%
2022/10/31	2	23.38	0	0.00	23.20	2	24,549	0.01%
2022/10/28	1	23.00	0	0.00	23.15	1	24,458	0.00%
2022/10/27	2.3	23.30	1	23.29	23.10	1.3	24,668	0.01%
2022/10/26	5.6	23.33	0.5	22.95	23.20	5.1	24,592	0.02%
2022/10/25	6.1	22.72	0	0.00	22.80	6.1	24,368	0.02%
2022/10/24	2.2	22.78	28.3	22.71	22.85	-26.2	24,346	-0.11%
2022/10/21	6.2	22.95	4	23.04	22.95	2.2	24,367	0.01%
2022/10/20	4.4	22.17	0	0.00	22.55	4.4	24,420	0.02%
2022/10/19	9.2	22.60	0	0.00	22.50	9.2	24,148	0.04%
2022/10/18	8.2	22.96	0	0.00	23.00	8.2	24,006	0.03%
2022/10/17	3.1	23.10	0	0.00	23.10	3.1	23,675	0.01%
2022/10/14	13.3	23.75	0	0.00	23.55	13.3	23,619	0.06%
2022/10/13	12	23.80	0	0.00	23.75	12	23,349	0.05%
2022/10/12	3	24.25	0.7	24.25	24.60	2.3	22,797	0.01%
2022/10/11	19.8	24.60	10	24.45	24.40	9.8	22,867	0.04%
2022/10/07	11.1	25.40	0	0.00	25.30	11.1	22,305	0.05%
2022/10/06	6.1	25.23	4.3	25.25	25.45	1.8	22,453	0.01%
2022/10/05	6	25.27	0	0.00	25.25	6	22,312	0.03%
2022/10/04	2.2	25.45	0	0.00	25.30	2.2	22,603	0.01%
2022/10/03	6	25.39	0	0.00	25.35	6	23,041	0.03%
2022/09/30	4.1	25.83	0	0.00	25.75	4.1	22,887	0.02%
2022/09/29	5.4	26.00	0	0.00	26.10	5.4	22,759	0.02%
2022/09/28	3	26.07	0	0.00	26.10	3	22,658	0.01%
2022/09/27	4.1	26.18	0	0.00	26.15	4.1	22,376	0.02%
2022/09/26	4.7	26.46	5.5	26.52	26.35	-0.9	22,217	0.00%
2022/09/23	1.1	26.80	3.2	26.85	26.75	-2.2	22,276	-0.01%
2022/09/22	17.2	26.80	1	26.70	26.80	16.2	22,245	0.07%
2022/09/21	5	27.28	0	0.00	27.30	5	21,945	0.02%
2022/09/19	0	27.50	0	0.00	27.40	0	21,916	0.00%
2022/09/16	2.5	27.35	0	0.00	27.40	2.5	21,998	0.01%
2022/09/15	2	27.35	9	27.57	27.55	-7	21,723	-0.03%
2022/09/14	2.1	27.43	0	0.00	27.40	2.1	21,826	0.01%
2022/09/13	1.8	27.90	0	0.00	27.75	1.8	21,825	0.01%
2022/09/12	0	0.00	28.4	27.64	27.75	-28.4	21,909	-0.13%
2022/09/08	1	27.40	0	0.00	27.50	1	22,215	0.00%
2022/09/07	3.3	27.38	45	27.51	27.30	-41.7	22,493	-0.19%
2022/09/06	1	27.75	6	27.72	27.80	-5	22,502	-0.02%
2022/09/05	9	27.50	0	0.00	27.55	9	22,607	0.04%
2022/09/02	0	0.00	4	27.65	27.60	-4	22,677	-0.02%
2022/09/01	9	27.72	1	27.70	27.65	8	22,680	0.04%
2022/08/31	5	28.15	4.3	28.02	28.20	0.7	22,507	0.00%
2022/08/30	4	27.60	0	0.00	27.65	4	22,279	0.02%
2022/08/29	1	27.75	10	27.60	27.70	-9	22,262	-0.04%
2022/08/26	2	28.05	0	0.00	28.00	2	22,205	0.01%
2022/08/25	2	27.80	0	0.00	27.80	2	22,389	0.01%
2022/08/24	1	27.50	0	0.00	27.65	1	22,660	0.00%
2022/08/23	11	27.56	0	0.00	27.55	11	23,486	0.05%
2022/08/22	2	27.80	0	0.00	27.80	2	23,625	0.01%
2022/08/19	6	27.90	0	0.00	28.05	6	23,772	0.03%
2022/08/18	6	28.05	0	0.00	28.05	6	24,571	0.02%
2022/08/17	3	28.15	0	0.00	28.25	3	24,592	0.01%
2022/08/16	9.2	28.25	0	0.00	28.30	9.2	24,579	0.04%
2022/08/15	0	0.00	2	28.40	28.35	-2	24,915	-0.01%
2022/08/12	3	28.38	0	0.00	28.45	3	25,136	0.01%
2022/08/11	5	28.45	14	28.55	28.50	-9	25,489	-0.04%
2022/08/09	1	27.75	21	27.93	28.10	-20	26,201	-0.08%
2022/08/08	2	27.53	0	0.00	27.60	2	26,293	0.01%
2022/08/05	20	27.50	5	27.51	27.55	15	26,864	0.06%
2022/08/03	10.4	26.98	0	0.00	27.20	10.4	27,583	0.04%
2022/08/02	6.1	27.03	20	27.05	27.35	-13.9	28,013	-0.05%
2022/08/01	4.3	27.35	0	0.00	27.20	4.3	28,162	0.02%
2022/07/29	8.6	27.43	0	0.00	27.50	8.6	28,435	0.03%
2022/07/28	11.2	27.49	2	27.55	27.65	9.2	28,289	0.03%
2022/07/27	0	0.00	5	29.17	29.35	-5	28,025	-0.02%
2022/07/26	2	29.25	10	29.19	29.20	-8	27,904	-0.03%
2022/07/25	1	29.30	1	29.45	29.15	0	27,790	0.00%
2022/07/22	85	28.94	9	28.92	29.05	76	27,909	0.27%
2022/07/21	0.2	28.00	43	28.31	28.45	-42.8	27,922	-0.15%
2022/07/20	33	28.04	0	0.00	27.85	33	27,933	0.12%
2022/07/19	3	27.73	0	0.00	27.85	3	27,927	0.01%
2022/07/18	8	27.61	20.5	27.80	28.00	-12.5	28,027	-0.04%
2022/07/15	1	27.15	0	0.00	27.20	1	27,870	0.00%
2022/07/14	1	27.35	14	27.41	27.40	-13	27,967	-0.05%
2022/07/13	0	0.00	4.1	27.15	27.10	-4.1	27,947	-0.01%
2022/07/12	17	26.56	17	26.66	26.50	0	28,125	0.00%
2022/07/11	47.2	27.21	11.1	27.37	27.05	36.1	27,990	0.13%
2022/07/08	20	28.50	0.2	28.45	28.30	19.8	28,352	0.07%
2022/07/07	5	28.28	22	28.24	28.60	-17	28,510	-0.06%
2022/07/06	3.1	28.78	10	28.65	28.60	-6.9	28,719	-0.02%
2022/07/05	0.1	29.07	1	29.25	29.05	-0.9	29,133	0.00%
2022/07/01	1.1	28.90	18	29.13	29.10	-16.9	30,456	-0.06%
2022/06/30	1	29.00	0.1	29.20	29.00	0.9	30,507	0.00%
2022/06/29	0	0.00	1.4	29.48	29.40	-1.4	30,565	0.00%
2022/06/27	0.5	29.90	0	29.80	29.70	0.5	30,904	0.00%
2022/06/24	0	29.55	1	29.65	29.65	-1	31,025	0.00%
2022/06/23	0.4	29.27	0	0.00	29.40	0.4	31,097	0.00%
2022/06/22	28.4	29.07	0	0.00	28.95	28.4	30,976	0.09%
2022/06/21	1.3	29.46	250	29.26	29.50	-248.7	30,840	-0.81%	大賣/鉅額交易
2022/06/20	7	29.06	50	29.60	29.00	-43	30,838	-0.14%
2022/06/17	5	29.18	41	29.27	29.10	-36	30,830	-0.12%
2022/06/16	0	0.00	2.3	29.61	29.50	-2.3	30,482	-0.01%
2022/06/15	1	29.05	1	29.15	29.15	0	30,603	0.00%
2022/06/14	166	29.27	4.4	29.23	29.45	161.6	30,745	0.53%	大買/鉅額交易
2022/06/13	80.1	28.89	2	28.95	28.90	78.1	30,810	0.25%
2022/06/10	6	29.17	0	0.00	29.15	6	30,665	0.02%
2022/06/09	19.1	29.16	70	29.12	29.15	-51	30,719	-0.17%
2022/06/08	0	29.55	1.5	29.53	29.50	-1.5	30,664	0.00%
2022/06/07	6.2	29.37	0	0.00	29.35	6.2	30,891	0.02%
2022/06/06	3	29.50	0	0.00	29.60	3	31,008	0.01%
2022/06/02	13	29.49	0	0.00	29.55	13	31,306	0.04%
2022/06/01	8	29.95	0	0.00	29.80	8	31,558	0.03%
2022/05/31	28.3	29.74	1.5	29.92	30.60	26.8	31,353	0.09%
2022/05/30	7	29.77	76.5	29.86	30.05	-69.5	30,566	-0.23%
2022/05/27	10	29.45	162	29.40	29.40	-152	30,477	-0.50%	大賣/鉅額交易
2022/05/26	27.8	28.88	1	28.80	28.80	26.8	30,519	0.09%
2022/05/25	1	29.45	57	29.65	29.55	-56	30,243	-0.19%
2022/05/24	53	29.45	6	29.70	29.45	47	30,635	0.15%
2022/05/23	0	0.00	1	29.25	29.45	-1	30,589	0.00%
2022/05/20	4	28.96	1	28.95	28.90	3	30,556	0.01%
2022/05/19	22.7	28.77	9	28.65	28.75	13.7	30,358	0.05%
2022/05/18	5	28.73	3	28.77	29.60	2	29,968	0.01%
2022/05/17	11.5	28.78	0	0.00	28.60	11.5	29,719	0.04%
2022/05/16	12.8	29.10	51	29.34	29.10	-38.2	29,628	-0.13%
2022/05/13	16.5	29.27	10	29.70	29.45	6.5	29,513	0.02%
2022/05/12	18.1	29.82	7	29.44	29.50	11.1	29,045	0.04%
2022/05/11	5	30.54	0	0.00	30.65	5	28,676	0.02%
2022/05/10	3.2	29.92	8	30.22	30.35	-4.9	28,560	-0.02%
2022/05/09	15.1	30.80	5.3	30.91	30.70	9.8	28,178	0.03%
2022/05/06	4	31.36	55	31.24	31.80	-51	28,159	-0.18%
2022/05/05	6.1	32.31	0	0.00	32.10	6.1	28,325	0.02%
2022/05/04	1.1	32.55	0	0.00	32.40	1.1	28,119	0.00%
2022/05/03	33	33.12	3	33.27	32.70	30	28,203	0.11%
2022/04/29	123	33.70	7.6	33.46	33.85	115.4	27,989	0.41%	大買/鉅額交易
2022/04/28	159.3	33.39	3.3	33.11	33.30	156	27,975	0.56%	大買/鉅額交易
2022/04/27	0	33.10	5	32.80	33.20	-5	27,580	-0.02%
2022/04/26	3.1	32.96	2	33.49	33.45	1.1	27,301	0.00%
2022/04/25	27.1	32.47	0	0.00	32.45	27.1	26,959	0.10%
2022/04/22	0	32.25	1	33.05	33.00	-1	26,784	0.00%
2022/04/21	7	32.26	8	32.20	32.20	-1	26,673	0.00%
2022/04/20	3.3	32.12	16	31.98	32.50	-12.7	26,892	-0.05%
2022/04/19	1	32.15	4	32.29	32.15	-3	26,908	-0.01%
2022/04/18	7.3	32.32	38	32.26	32.20	-30.7	26,963	-0.11%
2022/04/15	6.1	33.34	1.4	33.27	33.30	4.7	26,415	0.02%
2022/04/14	9.3	33.64	25.3	33.67	33.35	-16.1	26,342	-0.06%
2022/04/13	29	35.14	12.5	35.22	35.25	16.5	25,645	0.06%
2022/04/12	1	35.05	7.1	35.11	35.15	-6.1	25,441	-0.02%
2022/04/11	13	35.03	12	35.25	35.35	1	25,024	0.00%
2022/04/08	10	33.85	22.5	34.22	34.85	-12.4	24,284	-0.05%
2022/04/07	45.1	34.38	32.1	34.44	33.75	13	23,842	0.05%
2022/04/06	2.9	33.89	0	33.70	34.05	2.9	22,977	0.01%
2022/04/01	4.5	32.96	1	33.00	33.00	3.5	22,610	0.02%
2022/03/31	1	33.05	7	33.07	33.05	-6	22,363	-0.03%
2022/03/30	1	32.60	3.2	32.76	32.85	-2.2	22,078	-0.01%
2022/03/29	0	0.00	1	32.50	32.30	-1	21,769	0.00%
2022/03/28	0.3	31.95	0	0.00	32.10	0.3	21,517	0.00%
2022/03/25	1.2	31.68	2	31.70	31.80	-0.8	21,349	0.00%
2022/03/24	1	31.65	0	0.00	31.80	1	21,255	0.00%
2022/03/23	0.1	31.55	7	31.54	31.70	-7	21,237	-0.03%
2022/03/22	0.4	31.21	2.1	31.16	31.40	-1.7	20,979	-0.01%
2022/03/21	0	31.35	5	31.19	31.15	-5	20,700	-0.02%
2022/03/18	9.6	31.18	2.3	31.19	31.05	7.3	20,610	0.04%
2022/03/16	0.5	30.45	0.7	30.38	30.50	-0.2	19,838	0.00%
2022/03/15	1	29.90	5	30.05	30.10	-4	19,599	-0.02%
2022/03/14	0	0.00	2.1	30.05	30.05	-2.1	19,488	-0.01%
2022/03/11	1	29.80	1	29.95	29.95	0	19,522	0.00%
2022/03/09	1	29.00	26.6	29.01	28.80	-25.6	19,237	-0.13%
2022/03/08	10	29.20	1	29.05	28.95	9	19,069	0.05%
2022/03/07	16	29.06	0	0.00	29.20	16	18,755	0.09%
2022/03/04	3	29.67	0	0.00	29.70	3	18,877	0.02%
2022/03/03	5	29.90	8	29.95	29.95	-3	18,961	-0.02%
2022/03/02	0	0.00	37	29.82	29.90	-37	19,008	-0.19%
2022/03/01	5	29.84	10	29.80	29.80	-5	18,859	-0.03%
2022/02/25	4.1	29.31	35	29.30	29.45	-31	19,000	-0.16%
2022/02/24	8	29.47	26	29.37	29.60	-18	18,467	-0.10%
2022/02/23	2.4	30.00	0	0.00	30.00	2.4	18,052	0.01%
2022/02/22	37.1	29.82	0	0.00	30.00	37.1	18,132	0.20%
2022/02/21	2.1	30.16	0	0.00	30.20	2.1	17,846	0.01%
2022/02/18	4	30.35	1	30.60	30.35	3	17,825	0.02%
2022/02/17	0	0.00	0.2	30.65	30.50	-0.2	17,913	0.00%
2022/02/16	7	30.64	68.4	30.58	30.65	-61.4	17,857	-0.34%
2022/02/15	1	30.25	0	0.00	30.25	1	17,736	0.01%
2022/02/11	24	30.21	1	30.35	30.40	23	18,304	0.13%
2022/02/10	5	30.20	15	30.25	30.30	-10	18,248	-0.05%
2022/02/09	1	30.35	1	30.25	30.35	0	18,159	0.00%
2022/02/08	7	30.07	5.1	30.10	30.10	1.9	17,802	0.01%
2022/02/07	37	29.71	15	29.73	29.95	22	17,460	0.13%
2022/01/26	1.1	28.95	1	29.00	29.00	0.1	16,923	0.00%
2022/01/25	2	28.53	0.1	28.65	28.85	1.9	16,852	0.01%
2022/01/24	15	28.50	34	28.50	28.85	-19	16,611	-0.11%
2022/01/21	16.1	28.73	1	28.75	28.85	15.1	16,652	0.09%
2022/01/20	4	28.95	6	28.96	28.95	-2	16,580	-0.01%
2022/01/19	1	29.05	0	0.00	29.00	1	16,539	0.01%
2022/01/18	2	29.10	10.6	29.29	29.20	-8.6	16,580	-0.05%
2022/01/17	6	29.28	1.7	29.18	29.20	4.3	16,515	0.03%
2022/01/14	42	29.69	3	29.80	29.50	39	16,375	0.24%
2022/01/13	42	29.58	14	29.50	29.90	28	16,353	0.17%
2022/01/12	2	29.25	0	0.00	29.40	2	16,038	0.01%
2022/01/11	23	29.22	17.7	29.29	29.30	5.3	15,830	0.03%
2022/01/10	0.1	28.95	1	28.95	28.95	-0.9	15,589	-0.01%
2022/01/07	37	28.91	0	0.00	28.95	37	15,599	0.24%
2022/01/06	0.5	28.40	15.1	28.49	28.55	-14.6	15,267	-0.10%
2022/01/04	2	28.10	1	28.10	28.10	1	15,078	0.01%
2022/01/03	1	28.15	1.2	28.05	28.00	-0.2	15,109	0.00%
2021/12/30	0.5	28.05	4	28.10	28.05	-3.5	15,184	-0.02%
2021/12/29	0	0.00	0.3	28.00	28.05	-0.3	15,235	0.00%
2021/12/27	0	0.00	1	27.90	27.95	-1	15,232	-0.01%
2021/12/23	0	0.00	5.2	27.87	27.90	-5.2	15,713	-0.03%
2021/12/22	0	0.00	5	27.95	27.90	-5	15,935	-0.03%
2021/12/21	0	0.00	4	27.88	27.95	-4	15,970	-0.03%
2021/12/20	5	27.80	0	0.00	27.80	5	16,105	0.03%
2021/12/17	0	0.00	2	27.90	28.00	-2	16,162	-0.01%
2021/12/15	1	27.65	0	0.00	27.70	1	16,649	0.01%
2021/12/14	2.1	27.75	0.1	27.80	27.75	2	17,018	0.01%
2021/12/10	1.1	27.90	0	0.00	27.95	1.1	16,974	0.01%
2021/12/09	1	27.90	1.1	27.95	28.00	-0.1	17,054	0.00%
2021/12/06	0	0.00	0.2	27.85	27.90	-0.2	17,161	0.00%
2021/12/02	0	0.00	1	27.65	27.70	-1	17,391	-0.01%
2021/12/01	0	27.52	2.6	27.42	27.55	-2.6	17,536	-0.01%
2021/11/30	0.7	27.36	1	27.30	26.95	-0.3	17,713	0.00%
2021/11/29	1.1	27.21	6	27.23	27.20	-5	17,555	-0.03%
2021/11/24	0	0.00	18	27.98	28.00	-18	20,638	-0.09%
2021/11/23	2.1	27.35	1	27.42	27.40	1.1	21,097	0.01%
2021/11/22	11	27.32	5	27.35	27.50	6	21,440	0.03%
2021/11/19	0	0.00	4.1	27.65	27.65	-4.1	21,606	-0.02%
2021/11/18	1	27.90	8	27.95	27.95	-7	22,181	-0.03%
2021/11/17	1	27.90	1	27.95	27.95	0	22,368	0.00%
2021/11/16	0	27.85	0	0.00	27.90	0	22,525	0.00%
2021/11/15	0	0.00	19.4	27.73	27.95	-19.4	22,819	-0.09%
2021/11/12	2.1	27.65	0.2	27.65	27.60	1.8	22,868	0.01%
2021/11/11	2	27.60	44.2	27.64	27.75	-42.2	23,019	-0.18%
2021/11/10	0	0.00	41	27.35	27.35	-41	22,766	-0.18%
2021/11/09	1	26.95	3	26.90	27.00	-2	22,490	-0.01%
2021/11/08	1.1	26.90	0	0.00	26.90	1.1	22,524	0.00%
2021/11/05	0	0.00	14	26.76	26.80	-14	22,508	-0.06%
2021/11/04	1	26.75	10	26.75	26.70	-9	22,650	-0.04%
2021/11/03	0.4	26.65	5	26.70	26.70	-4.7	22,821	-0.02%
2021/11/02	0.7	26.68	0	0.00	26.70	0.7	22,957	0.00%
2021/11/01	1.2	26.65	2.2	26.76	26.65	-1	23,062	0.00%
2021/10/29	2.3	26.50	0	0.00	26.55	2.3	23,108	0.01%
2021/10/27	0	0.00	2.1	26.75	26.75	-2.1	23,112	-0.01%
2021/10/26	0	0.00	4	26.60	26.65	-4	23,197	-0.02%
2021/10/25	0.5	26.40	0.1	26.45	26.35	0.4	23,185	0.00%
2021/10/22	0.2	26.45	15.6	26.45	26.45	-15.3	23,368	-0.07%
2021/10/21	0	0.00	4	26.48	26.50	-4	23,477	-0.02%
2021/10/20	0	0.00	1.1	26.30	26.30	-1.1	23,426	0.00%
2021/10/19	2	26.20	3	26.22	26.25	-1	23,572	0.00%
2021/10/18	1.1	26.20	32	26.20	26.20	-30.9	23,748	-0.13%
2021/10/15	1	26.15	23	26.20	26.20	-22	23,849	-0.09%
2021/10/14	0	0.00	1	26.15	26.10	-1	23,979	0.00%
2021/10/13	0	0.00	12	26.25	26.15	-12	24,116	-0.05%
2021/10/12	4.1	25.88	0	0.00	26.15	4.1	24,346	0.02%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	2.2	26.22	1	26.20	26.25	1.2	24,320	0.00%
2021/10/06	0	0.00	5	26.00	26.05	-5	24,491	-0.02%
2021/10/05	3.6	25.95	1.4	25.99	25.90	2.2	24,529	0.01%
2021/10/04	3	26.03	1	26.00	26.00	2	24,580	0.01%
2021/10/01	8.5	26.08	3	26.05	26.10	5.5	24,614	0.02%
2021/09/30	1.1	26.25	0	0.00	26.30	1.1	24,461	0.00%
2021/09/29	5	26.15	0	0.00	26.35	5	24,349	0.02%
2021/09/27	1	26.40	12	26.39	26.40	-11	24,322	-0.05%
2021/09/24	2.3	26.24	10	26.25	26.30	-7.8	24,287	-0.03%
2021/09/22	22.1	25.86	0	0.00	25.90	22.1	24,477	0.09%
2021/09/17	2	26.25	0	0.00	26.25	2	24,030	0.01%
2021/09/16	5	26.25	0	0.00	26.35	5	23,797	0.02%
2021/09/14	4	26.33	3	26.35	26.35	1	23,843	0.00%
2021/09/13	0.1	26.30	0	0.00	26.30	0.1	23,811	0.00%
2021/09/08	2.1	26.20	4.3	26.21	26.25	-2.2	24,179	-0.01%
2021/09/07	2	26.20	5	26.25	26.25	-3	24,088	-0.01%
2021/09/06	2	26.23	3	26.30	26.25	-1	23,993	0.00%
2021/09/03	2	26.25	0	0.00	26.30	2	23,818	0.01%
2021/09/02	3.4	26.20	0	0.00	26.25	3.4	23,598	0.01%
2021/09/01	13.3	26.17	0	0.00	26.05	13.3	23,230	0.06%
2021/08/31	25	26.11	11	26.14	26.60	14	22,507	0.06%
2021/08/30	4.6	27.80	116	27.85	27.85	-111.4	20,942	-0.53%	大賣/鉅額交易
2021/08/27	5	27.68	20.7	27.44	27.70	-15.7	19,846	-0.08%
2021/08/26	8	27.35	7	27.34	27.40	1	19,041	0.01%
2021/08/25	0	0.00	10	27.37	27.35	-10	18,798	-0.05%
2021/08/24	0.1	26.95	1	27.25	27.30	-0.9	18,566	0.00%
2021/08/23	8	26.95	0	0.00	26.90	8	17,996	0.04%
2021/08/19	1	26.80	0	0.00	26.95	1	18,302	0.01%
2021/08/18	2	26.95	2	26.80	27.00	0	17,916	0.00%
2021/08/17	0.2	26.80	8	26.81	26.95	-7.8	17,749	-0.04%
2021/08/16	16	26.73	4	26.78	26.70	12	17,505	0.07%
2021/08/13	5	26.85	0	0.00	26.95	5	17,345	0.03%
2021/08/12	0	0.00	0.2	26.95	27.00	-0.2	17,308	0.00%
2021/08/11	2	27.00	0.5	26.95	27.00	1.5	17,244	0.01%
2021/08/10	0	26.85	3.5	27.00	27.00	-3.5	17,443	-0.02%
2021/08/09	5.1	26.70	0	0.00	26.90	5.1	18,082	0.03%
2021/08/06	0.1	26.85	1.5	26.89	26.85	-1.4	18,103	-0.01%
2021/08/05	1	26.90	0	0.00	26.90	1	18,629	0.01%
2021/08/04	19	26.88	2.4	26.90	26.90	16.6	20,131	0.08%
2021/08/03	14	26.84	1	26.85	26.95	13	20,465	0.06%
2021/08/02	0	0.00	13	26.90	26.90	-13	20,712	-0.06%
2021/07/30	7	26.51	5	26.50	26.50	2	20,574	0.01%
2021/07/28	2	26.38	30	26.45	26.50	-28	20,655	-0.14%
2021/07/27	2	26.45	0	0.00	26.50	2	21,197	0.01%
2021/07/26	16	26.54	8	26.56	26.50	8	21,430	0.04%
2021/07/22	2	26.38	2	26.38	26.45	0	21,421	0.00%
2021/07/21	12	26.33	6	26.35	26.35	6	21,320	0.03%
2021/07/20	1	26.40	3	26.40	26.40	-2	21,381	-0.01%
2021/07/19	21	26.32	0.4	26.45	26.40	20.6	21,433	0.10%
2021/07/16	30	26.35	52.5	26.48	26.50	-22.5	21,724	-0.10%
2021/07/15	0	0.00	3	26.35	26.35	-3	21,674	-0.01%
2021/07/14	2	26.25	0	0.00	26.30	2	21,797	0.01%
2021/07/13	6	26.27	13	26.25	26.25	-7	21,942	-0.03%
2021/07/09	4	26.04	6	26.05	26.20	-2	22,478	-0.01%
2021/07/08	7	26.22	1	26.15	26.20	6	22,743	0.03%
2021/07/06	0	0.00	2	26.20	26.15	-2	23,074	-0.01%
2021/07/05	1	26.05	0	0.00	26.05	1	23,161	0.00%
2021/07/02	0.3	26.00	3.4	26.00	26.00	-3.1	23,201	-0.01%
2021/07/01	6	26.03	12	26.02	26.00	-6	23,204	-0.03%
2021/06/30	0	0.00	4	26.25	26.30	-4	23,240	-0.02%
2021/06/29	1	26.25	0	0.00	26.15	1	23,187	0.00%
2021/06/28	0	0.00	1	26.20	26.25	-1	23,308	0.00%
2021/06/25	0	0.00	1	26.10	26.15	-1	23,499	0.00%
2021/06/24	0	0.00	2	25.95	25.95	-2	23,579	-0.01%
2021/06/23	2	25.63	0	0.00	25.90	2	23,683	0.01%
2021/06/22	2	25.45	0	0.00	25.40	2	23,735	0.01%
2021/06/21	6.5	25.45	0	0.00	25.45	6.5	23,739	0.03%
2021/06/17	11	25.51	0	0.00	25.65	11	23,584	0.05%
2021/06/16	1	25.65	0	0.00	25.60	1	23,962	0.00%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	5	25.80	0.1	25.85	25.80	4.9	24,103	0.02%
2021/06/09	1	25.70	0.1	25.95	25.70	0.9	24,614	0.00%
2021/06/08	1	25.80	1	25.80	25.95	0	24,734	0.00%
2021/06/07	1	25.85	7.4	25.81	25.90	-6.4	25,064	-0.03%
2021/06/04	0	0.00	2.1	25.88	25.95	-2.1	25,575	-0.01%
2021/06/03	0	0.00	1	25.85	25.95	-1	26,131	0.00%
2021/06/01	0	0.00	2	25.70	25.90	-2	26,357	-0.01%
2021/05/28	8	25.41	4	25.38	25.40	4	26,718	0.01%
2021/05/27	11	25.30	0	0.00	25.30	11	26,841	0.04%
2021/05/26	1	25.50	0	0.00	25.55	1	27,010	0.00%
2021/05/25	1	25.40	3.2	25.41	25.40	-2.2	27,379	-0.01%
2021/05/24	1	25.30	0	0.00	25.25	1	27,482	0.00%
2021/05/21	6	25.29	0	0.00	25.45	6	27,796	0.02%
2021/05/20	9.1	25.25	0	0.00	25.25	9.1	27,902	0.03%
2021/05/19	2	25.50	6	25.50	25.40	-4	27,954	-0.01%
2021/05/18	3	25.43	7	25.56	25.60	-4	28,091	-0.01%
2021/05/17	12.4	24.74	34	24.64	24.95	-21.6	28,481	-0.08%
2021/05/14	11	25.45	29	25.51	25.55	-18	27,862	-0.06%
2021/05/13	8	25.39	11	25.25	25.35	-3	27,860	-0.01%
2021/05/12	32.4	25.53	27.1	25.59	25.40	5.3	27,438	0.02%
2021/05/11	5	26.53	6.1	26.63	26.25	-1.1	26,033	0.00%
2021/05/10	3	26.85	2.2	26.73	26.80	0.8	25,839	0.00%
2021/05/07	1	26.50	4	26.60	26.65	-3	26,540	-0.01%
2021/05/06	12	26.46	0	0.00	26.60	12	26,979	0.04%
2021/05/05	1	26.00	17	26.24	26.30	-16	27,096	-0.06%
2021/05/04	13.5	26.12	47.2	26.39	26.25	-33.7	27,266	-0.12%
2021/05/03	6	26.65	0	0.00	26.60	6	26,904	0.02%
2021/04/29	0	0.00	5.6	26.81	26.95	-5.6	27,035	-0.02%
2021/04/28	0	0.00	5.1	26.89	26.95	-5.1	27,148	-0.02%
2021/04/27	11	26.90	2	26.90	27.00	9	27,701	0.03%
2021/04/26	5	26.80	0	0.00	27.00	5	27,763	0.02%
2021/04/23	7	26.71	57.8	26.67	26.80	-50.8	27,879	-0.18%
2021/04/22	19	26.92	13	26.92	26.85	6	27,868	0.02%
2021/04/21	40	27.00	0.1	27.05	27.00	39.9	27,647	0.14%
2021/04/20	7	27.11	1	27.10	27.20	6	27,540	0.02%
2021/04/19	3	26.97	21	27.00	27.25	-18	27,496	-0.07%
2021/04/16	3	26.85	0.5	26.80	26.95	2.5	27,294	0.01%
2021/04/14	23	26.26	4	26.30	26.35	19	26,924	0.07%
2021/04/13	13.1	26.23	5	26.30	26.25	8.1	26,728	0.03%
2021/04/12	24	26.12	10	26.14	26.20	14	26,557	0.05%
2021/04/09	11	26.15	4	26.23	26.15	7	26,466	0.03%
2021/04/08	11.1	26.15	10	26.12	26.20	1.1	26,487	0.00%
2021/04/07	1	26.10	1	26.10	26.15	0	26,720	0.00%
2021/04/06	2	26.13	0.3	26.15	26.10	1.7	26,731	0.01%
2021/04/01	6	26.05	0	0.00	26.10	6	26,703	0.02%
2021/03/31	4	26.06	8	26.10	26.10	-4	26,666	-0.02%
2021/03/30	8	26.08	1.2	26.16	26.20	6.9	26,416	0.03%
2021/03/29	3	26.17	9.9	26.24	26.20	-6.9	26,210	-0.03%
2021/03/26	11.1	26.10	0.1	26.05	26.20	11	26,057	0.04%
2021/03/25	20.1	26.03	0	0.00	26.05	20.1	25,970	0.08%
2021/03/24	63	25.97	3	25.95	26.00	60	25,933	0.23%
2021/03/23	39.1	25.96	2	26.00	25.90	37.1	26,008	0.14%
2021/03/22	0.1	26.00	2	25.95	25.95	-1.9	25,951	-0.01%
2021/03/19	6	25.93	5.7	25.93	26.05	0.3	26,046	0.00%
2021/03/18	0	0.00	1.4	26.06	26.10	-1.4	25,737	-0.01%
2021/03/17	2	26.10	7	26.13	26.00	-5	25,731	-0.02%
2021/03/16	1	26.15	3.1	26.18	26.20	-2.1	25,656	-0.01%
2021/03/15	5	26.02	0	0.00	26.10	5	25,622	0.02%
2021/03/12	0.4	25.89	0	0.00	25.95	0.4	25,843	0.00%
2021/03/11	5.6	26.03	15	25.95	25.90	-9.4	25,925	-0.04%
2021/03/10	13.5	25.96	2	26.03	26.00	11.5	25,775	0.04%
2021/03/09	2.3	25.54	18	25.61	25.70	-15.7	25,339	-0.06%
2021/03/08	1.1	25.21	0	0.00	25.15	1.1	25,064	0.00%
2021/03/05	2.1	25.15	3	25.03	25.05	-0.9	25,058	0.00%
2021/03/04	2	25.10	33	25.00	25.10	-31	25,593	-0.12%
2021/03/03	0.2	25.30	45	25.30	25.25	-44.8	25,461	-0.18%
2021/03/02	16	25.23	5	25.45	25.15	11	25,283	0.04%
2021/02/26	3	25.37	7.3	25.34	25.25	-4.3	25,295	-0.02%
2021/02/25	3	25.50	15	25.58	25.75	-12	24,685	-0.05%
2021/02/24	0	25.35	1	25.35	25.35	-1	24,484	0.00%
2021/02/23	3	25.13	13	25.08	25.25	-10	24,729	-0.04%
2021/02/22	7.4	24.92	17	24.85	24.85	-9.6	24,809	-0.04%
2021/02/19	14	24.80	4	24.85	24.90	10	25,091	0.04%
2021/02/18	6.1	24.93	0.3	25.00	24.90	5.7	25,108	0.02%
2021/02/17	2.7	24.76	13.5	24.84	24.70	-10.8	25,169	-0.04%
2021/02/05	1.3	24.11	0	0.00	24.10	1.3	24,668	0.01%
2021/02/04	2	23.90	0	0.00	24.00	2	24,738	0.01%
2021/02/03	5.1	24.02	0	0.00	23.95	5.1	25,528	0.02%
2021/02/02	5	24.08	0	0.00	24.10	5	25,657	0.02%
2021/02/01	1	23.85	0	0.00	23.90	1	25,792	0.00%
2021/01/29	56.2	23.73	0	0.00	23.60	56.2	25,749	0.22%
2021/01/28	16.7	24.00	0	0.00	24.00	16.7	24,919	0.07%
2021/01/27	2	24.23	0	0.00	24.20	2	24,495	0.01%
2021/01/26	2.1	24.13	1	24.15	24.10	1.1	24,330	0.00%
2021/01/25	2	24.20	0.1	24.35	24.25	1.9	24,011	0.01%
2021/01/22	48.1	24.31	1	24.30	24.30	47.1	24,061	0.20%
2021/01/21	18.2	24.55	0	0.00	24.50	18.2	23,998	0.08%
2021/01/20	24	24.67	5	24.68	24.55	19	23,734	0.08%
2021/01/19	14	24.88	4.4	24.90	24.90	9.6	23,204	0.04%
2021/01/18	7	24.90	1	24.90	24.90	6	23,246	0.03%
2021/01/15	21	25.08	3	25.10	25.00	18	23,093	0.08%
2021/01/14	11.7	25.19	0	0.00	25.20	11.7	23,056	0.05%
2021/01/13	9.1	25.28	0	0.00	25.30	9.1	23,141	0.04%
2021/01/12	10	25.24	4	25.25	25.30	6	23,295	0.03%
2021/01/08	14	25.11	66	25.15	25.50	-52	23,573	-0.22%
2021/01/07	0	0.00	1	25.15	25.20	-1	23,465	0.00%
2021/01/06	5	25.15	2	25.15	25.20	3	23,392	0.01%
2021/01/04	5	25.38	12	25.40	25.35	-7	23,389	-0.03%
2020/12/31	8	25.46	2.8	25.67	25.55	5.2	23,478	0.02%
2020/12/30	8.8	25.28	10.1	25.46	25.70	-1.3	23,358	-0.01%
2020/12/29	2	25.00	1.7	24.97	25.00	0.3	23,076	0.00%
2020/12/28	2	24.95	1.8	24.95	24.95	0.2	23,218	0.00%
2020/12/25	1	25.00	3	24.97	25.00	-2	23,198	-0.01%
2020/12/24	2	25.00	4	25.00	24.95	-2	23,221	-0.01%
2020/12/23	2	25.00	0	0.00	24.95	2	23,360	0.01%
2020/12/22	4	25.01	0	0.00	25.00	4	23,614	0.02%
2020/12/21	0	0.00	26.1	25.20	25.30	-26.1	24,413	-0.11%
2020/12/18	2	25.23	0	0.00	25.15	2	24,630	0.01%
2020/12/17	5.1	25.16	0.2	25.30	25.30	4.9	25,044	0.02%
2020/12/16	0	0.00	1	25.15	25.25	-1	25,276	0.00%
2020/12/15	4.2	24.86	0	0.00	24.85	4.2	25,416	0.02%
2020/12/14	9	25.01	5	25.15	25.00	4	25,176	0.02%
2020/12/11	5	25.07	1	25.20	25.10	4	25,001	0.02%
2020/12/10	3	25.00	1	25.10	25.00	2	24,867	0.01%
2020/12/09	5	25.07	1	25.00	25.10	4	24,773	0.02%
2020/12/08	9	24.97	9	24.97	25.05	0	24,550	0.00%
2020/12/07	6	25.21	8.3	25.34	25.15	-2.3	24,111	-0.01%
2020/12/04	6	25.30	0	0.00	25.40	6	24,198	0.02%
2020/12/03	2	25.25	1	25.25	25.25	1	24,136	0.00%
2020/12/02	9	25.18	0	0.00	25.30	9	24,269	0.04%
2020/12/01	3	25.25	35	25.15	25.30	-32	24,275	-0.13%
2020/11/30	5	25.20	0	0.00	25.15	5	24,224	0.02%
2020/11/27	2	25.40	0	0.00	25.45	2	24,017	0.01%
2020/11/25	18	25.54	0.1	25.75	25.40	17.9	24,236	0.07%
2020/11/24	100	25.65	1	25.65	25.75	99	24,014	0.41%
2020/11/23	3	25.52	1	25.65	25.60	2	23,973	0.01%
2020/11/20	12.3	25.32	0	0.00	25.35	12.3	23,919	0.05%
2020/11/19	7	25.52	0	0.00	25.65	7	23,463	0.03%
2020/11/18	9	25.80	3.2	25.85	25.85	5.8	23,071	0.02%
2020/11/17	4	25.99	11	26.01	26.10	-7	22,736	-0.03%
2020/11/16	5	26.07	77	26.19	26.15	-72	23,108	-0.31%
2020/11/13	0.1	26.10	1	26.00	26.10	-0.9	23,188	0.00%
2020/11/12	2	26.13	5	26.19	26.15	-3	23,264	-0.01%
2020/11/11	5	26.19	15	26.36	26.50	-10	23,204	-0.04%
2020/11/10	0	0.00	15.1	25.77	25.80	-15.1	22,260	-0.07%
2020/11/09	10.5	25.36	0	0.00	25.45	10.5	21,970	0.05%
2020/11/06	0	0.00	1.6	25.21	25.30	-1.6	21,709	-0.01%
2020/11/05	1.2	24.92	11.1	24.95	25.05	-9.9	21,637	-0.05%
2020/11/04	20	24.85	1	25.00	24.85	19	21,638	0.09%
2020/11/03	3	24.75	6.1	24.80	24.90	-3.1	21,556	-0.01%
2020/11/02	0	0.00	6	24.42	24.60	-6	21,661	-0.03%
2020/10/30	4	24.35	0	0.00	24.30	4	21,827	0.02%
2020/10/29	39.3	24.39	0	0.00	24.35	39.3	21,638	0.18%
2020/10/28	1.6	24.72	0.4	24.80	24.70	1.2	21,705	0.01%
2020/10/27	5	24.75	0	0.00	24.75	5	21,812	0.02%
2020/10/26	3	24.87	0	0.00	24.95	3	22,009	0.01%
2020/10/23	12	24.70	0	0.00	24.75	12	22,506	0.05%
2020/10/22	1	24.60	25	24.63	24.80	-24	25,008	-0.10%
2020/10/21	2	24.58	2.7	24.64	24.50	-0.7	26,046	0.00%
2020/10/20	15	24.56	0	0.00	24.70	15	26,460	0.06%
2020/10/19	4	24.83	0	0.00	24.75	4	26,540	0.02%
2020/10/16	5	24.92	1	24.95	24.90	4	26,756	0.01%
2020/10/15	7	24.99	0	0.00	25.05	7	26,830	0.03%
2020/10/14	6	25.12	0	0.00	25.15	6	26,846	0.02%
2020/10/12	5	25.13	0	0.00	25.35	5	27,217	0.02%
2020/10/08	16	25.32	0	0.00	25.35	16	27,219	0.06%
2020/10/05	13	25.50	0	0.00	25.45	13	27,813	0.05%
2020/09/30	1	25.80	7	25.85	25.60	-6	27,790	-0.02%
2020/09/29	1	25.75	2	25.80	25.80	-1	27,958	0.00%
2020/09/25	3	25.40	14.2	25.18	25.30	-11.2	28,384	-0.04%
2020/09/24	18	24.97	5	24.85	24.90	13	28,287	0.05%
2020/09/23	19	25.55	0	0.00	25.55	19	27,546	0.07%
2020/09/22	11	25.65	3	25.62	25.60	8	27,331	0.03%
2020/09/21	14	26.10	0	0.00	26.05	14	27,043	0.05%
2020/09/18	4	26.40	0	0.00	26.40	4	26,918	0.01%
2020/09/17	9	26.51	0	0.00	26.60	9	26,755	0.03%
2020/09/16	2	26.65	2	26.60	26.70	0	26,831	0.00%
2020/09/14	13	26.57	20	26.53	26.60	-7	27,256	-0.03%
2020/09/11	0	0.00	10	26.55	26.70	-10	27,304	-0.04%
2020/09/10	2	26.63	1	26.65	26.70	1	27,557	0.00%
2020/09/09	5	26.34	5	26.36	26.60	0	27,873	0.00%
2020/09/08	1	26.55	4	26.55	26.60	-3	27,947	-0.01%
2020/09/07	6	26.54	0	0.00	26.70	6	28,718	0.02%
2020/09/04	39.1	26.66	0	0.00	26.65	39.1	29,062	0.13%
2020/09/03	3	26.80	14.6	26.85	26.85	-11.6	29,103	-0.04%
2020/09/02	10	26.90	6	26.92	26.90	4	29,261	0.01%
2020/09/01	2	27.00	0.5	27.25	27.20	1.5	29,059	0.01%
2020/08/31	1	27.10	1	27.20	27.20	0	29,157	0.00%
2020/08/28	3.1	27.19	1	27.20	27.20	2.1	29,474	0.01%
2020/08/27	2	27.15	0	0.00	27.20	2	29,939	0.01%
2020/08/26	0.8	27.35	1.2	27.35	27.35	-0.4	30,396	0.00%
2020/08/25	1	27.10	1	27.25	27.25	0	30,506	0.00%
2020/08/24	4	27.14	1.2	27.17	27.05	2.8	31,756	0.01%
2020/08/21	2.1	27.36	3	27.37	27.40	-0.9	32,195	0.00%
2020/08/20	11.4	27.01	9	27.32	27.05	2.4	32,276	0.01%
2020/08/19	6	27.80	2	27.75	27.55	4	32,031	0.01%
2020/08/18	2	27.20	5	27.10	27.50	-3	31,835	-0.01%
2020/08/17	0	0.00	2	26.98	27.10	-2	32,140	-0.01%
2020/08/14	12	26.85	0	0.00	26.95	12	32,209	0.04%
2020/08/13	1	27.00	0	0.00	27.00	1	32,374	0.00%
2020/08/12	2	26.85	0	0.00	26.85	2	32,598	0.01%
2020/08/11	4	26.90	10	26.93	26.85	-6	32,816	-0.02%
2020/08/10	13.1	26.88	1	26.85	26.85	12.1	32,858	0.04%
2020/08/07	0	0.00	1	27.00	26.90	-1	32,913	0.00%
2020/08/06	7	26.91	1	26.90	27.00	6	33,007	0.02%
2020/08/05	12	26.95	6	26.95	26.90	6	33,092	0.02%
2020/08/04	0	0.00	2	27.00	27.10	-2	33,189	-0.01%
2020/08/03	4	26.86	1	26.80	26.80	3	33,177	0.01%
2020/07/31	1	27.20	0.1	27.30	27.10	0.9	32,897	0.00%
2020/07/30	4	27.14	5	27.10	27.25	-1	32,868	0.00%
2020/07/29	16	27.24	2	27.40	27.20	14	32,705	0.04%
2020/07/28	61	26.46	174	26.77	26.95	-113	32,413	-0.35%	大賣/鉅額交易
2020/07/27	18.1	28.89	20	28.94	28.95	-1.9	30,383	-0.01%
2020/07/24	51	28.97	5	28.96	28.95	46	29,551	0.16%
2020/07/23	51	29.10	2	29.10	29.10	49	29,042	0.17%
2020/07/22	112	29.09	0	0.00	29.20	112	28,988	0.39%	大買/鉅額交易
2020/07/21	13.3	29.22	5	29.20	29.25	8.3	28,612	0.03%
2020/07/20	11	29.18	0	0.00	29.25	11	28,624	0.04%
2020/07/17	1	29.25	1	29.10	29.15	0	28,770	0.00%
2020/07/16	0	0.00	1	29.00	28.95	-1	29,162	0.00%
2020/07/15	5	28.88	0	0.00	28.85	5	29,174	0.02%
2020/07/14	1	28.80	4	28.89	28.80	-3	29,484	-0.01%
2020/07/13	2	28.80	58	28.71	28.80	-56	29,705	-0.19%
2020/07/10	3	28.20	4.8	28.18	28.30	-1.8	29,897	-0.01%
2020/07/09	1	28.50	0	0.00	28.30	1	30,300	0.00%
2020/07/08	0	0.00	0.2	28.45	28.45	-0.2	30,544	0.00%
2020/07/07	4.1	28.36	4	28.31	28.30	0.1	30,728	0.00%
2020/07/06	12	28.19	3.6	28.36	28.40	8.4	31,080	0.03%
2020/07/03	0.2	28.15	0	0.00	28.10	0.2	31,273	0.00%
2020/07/02	4.5	28.03	0	0.00	28.05	4.5	31,621	0.01%
2020/07/01	0.4	28.05	2	27.95	28.00	-1.6	32,269	0.00%
2020/06/30	6	27.78	0	0.00	27.80	6	32,596	0.02%
2020/06/29	18.3	27.72	34	27.76	27.80	-15.7	32,870	-0.05%
2020/06/24	1	27.95	20	28.05	27.95	-19	33,276	-0.06%
2020/06/22	0	0.00	32	27.80	27.80	-32	34,936	-0.09%
2020/06/19	2.2	27.93	3	27.88	27.80	-0.8	36,670	0.00%
2020/06/18	5.5	27.96	0	0.00	28.00	5.5	37,548	0.01%
2020/06/17	3	27.95	0	0.00	28.05	3	38,448	0.01%
2020/06/16	2	28.13	0	0.00	28.05	2	41,134	0.00%
2020/06/15	30.1	27.69	2	27.50	27.50	28.1	44,287	0.06%
2020/06/12	24	27.48	3	27.73	27.65	21	46,443	0.05%
2020/06/11	11	28.09	1.9	28.28	28.00	9.1	48,087	0.02%
2020/06/10	1	28.25	1	28.25	28.35	0	48,827	0.00%
2020/06/09	0	0.00	2.1	28.15	28.20	-2.1	50,493	0.00%
2020/06/08	18	28.06	5	28.04	28.10	13	52,153	0.02%
2020/06/05	7	28.00	0	0.00	28.00	7	52,394	0.01%
2020/06/04	2	27.90	31	27.96	28.10	-29	52,914	-0.05%
2020/06/03	10.1	28.15	17	28.19	28.20	-6.9	53,442	-0.01%
2020/06/02	6	27.35	5	27.44	27.55	1	53,144	0.00%
2020/05/29	26	26.69	0	0.00	26.65	26	52,809	0.05%
2020/05/28	17	26.87	0	0.00	26.80	17	51,720	0.03%
2020/05/27	7	26.91	0	0.00	26.95	7	51,943	0.01%
2020/05/26	5.4	27.00	1.8	27.00	26.90	3.6	52,311	0.01%
2020/05/25	0	0.00	1	26.75	26.85	-1	52,400	0.00%
2020/05/22	20	26.93	5.5	26.85	26.75	14.5	52,542	0.03%
2020/05/21	15	27.00	0	0.00	27.00	15	52,286	0.03%
2020/05/20	0	0.00	6	27.03	27.00	-6	52,172	-0.01%
2020/05/18	1	26.80	0	0.00	26.80	1	52,591	0.00%
2020/05/15	0.5	27.05	0	0.00	26.95	0.5	52,388	0.00%
2020/05/14	7.3	27.00	0	0.00	26.90	7.3	52,322	0.01%
2020/05/13	10	27.10	0	0.00	27.15	10	52,245	0.02%
2020/05/12	9	26.95	0	0.00	26.85	9	52,304	0.02%
2020/05/11	0	0.00	10	27.10	27.05	-10	52,086	-0.02%
2020/05/08	2	26.85	0	0.00	26.85	2	51,777	0.00%
2020/05/07	2	26.93	15	26.90	26.80	-13	51,779	-0.03%
2020/05/05	21.2	26.85	0	0.00	26.85	21.2	51,890	0.04%
2020/05/04	12	26.82	7	26.73	26.80	5	52,065	0.01%
2020/04/30	3	27.28	14.5	27.33	27.30	-11.5	51,954	-0.02%
2020/04/29	2	26.78	3	26.70	26.75	-1	51,951	0.00%
2020/04/28	2	26.35	1	26.30	26.40	1	52,197	0.00%
2020/04/27	6	26.00	5	26.20	26.20	1	53,523	0.00%
2020/04/24	1.4	25.73	1	25.60	25.70	0.4	53,499	0.00%
2020/04/23	10.3	25.61	1	25.55	25.50	9.3	53,577	0.02%
2020/04/22	5.1	25.40	1	25.20	25.35	4.1	53,322	0.01%
2020/04/21	13.1	25.63	1	25.65	25.60	12.1	53,060	0.02%
2020/04/20	11	26.11	5	26.10	26.20	6	52,741	0.01%
2020/04/17	11.3	26.62	0	0.00	26.30	11.3	52,728	0.02%
2020/04/16	1	26.20	0	0.00	26.40	1	52,423	0.00%
2020/04/14	4	25.55	5	26.08	26.05	-1	51,453	0.00%
2020/04/13	13	25.43	6	25.57	25.50	7	50,789	0.01%
2020/04/10	1	25.75	1	25.85	25.85	0	50,395	0.00%
2020/04/09	39	25.42	2	25.40	25.50	37	50,027	0.07%
2020/04/08	17	24.87	4	24.86	25.00	13	49,387	0.03%
2020/04/07	5	24.50	10.9	24.42	24.60	-5.9	48,829	-0.01%
2020/04/06	16	24.31	8	24.22	24.25	8	48,303	0.02%
2020/04/01	36	24.31	17	24.25	24.25	19	47,488	0.04%
2020/03/31	4	24.48	6	24.40	24.25	-2	47,045	0.00%
2020/03/30	15	23.98	19	24.08	24.10	-4	46,440	-0.01%
2020/03/27	10.1	24.60	15	24.79	24.20	-4.9	45,793	-0.01%
2020/03/26	36	23.78	8	23.85	24.10	28	44,854	0.06%
2020/03/25	28	24.02	34	24.19	24.20	-6	44,137	-0.01%
2020/03/24	11.1	22.92	13	22.72	22.55	-1.9	42,342	0.00%
2020/03/23	20	20.99	8	21.04	21.20	12	41,251	0.03%
2020/03/20	29.5	21.39	49	21.52	22.00	-19.5	40,385	-0.05%
2020/03/19	95	20.10	33	20.15	20.00	62	37,521	0.17%
2020/03/18	47	22.72	8	22.68	22.20	39	34,172	0.11%
2020/03/17	20	23.92	31	23.63	23.55	-11	31,722	-0.03%
2020/03/16	21.1	25.76	3.5	25.65	25.20	17.6	29,142	0.06%
2020/03/13	24.2	25.36	1	25.25	26.50	23.2	27,814	0.08%
2020/03/12	39	27.05	2	27.03	27.05	37	25,814	0.14%
2020/03/11	9.2	27.94	0	0.00	27.80	9.2	23,779	0.04%
2020/03/10	15	27.77	10	27.70	28.00	5	23,290	0.02%
2020/03/09	32.1	28.24	2	28.35	28.15	30.1	22,550	0.13%
2020/03/06	3	29.13	0	0.00	29.10	3	21,517	0.01%
2020/03/05	0.1	29.50	0	0.00	29.50	0.1	21,338	0.00%
2020/03/04	0.2	29.05	0	0.00	29.00	0.2	21,176	0.00%
2020/03/03	13	28.93	50	29.10	28.80	-37	20,984	-0.18%
2020/03/02	7	28.67	50	28.85	28.65	-43	20,932	-0.21%
2020/02/27	5	29.08	0	0.00	29.05	5	20,703	0.02%
2020/02/26	1	29.25	7	29.25	29.30	-6	20,238	-0.03%
2020/02/25	7	29.34	7	29.50	29.55	0	19,898	0.00%
2020/02/24	8	29.58	0	0.00	29.50	8	19,823	0.04%
2020/02/21	8	29.94	0	0.00	29.85	8	19,619	0.04%
2020/02/20	3	30.15	3	30.18	30.00	0	19,522	0.00%
2020/02/19	1	29.25	13	29.64	29.85	-12	19,144	-0.06%
2020/02/18	2	29.03	0	0.00	29.10	2	18,671	0.01%
2020/02/17	6	28.82	2	28.88	29.00	4	18,647	0.02%
2020/02/14	12	28.95	0	0.00	28.90	12	18,642	0.06%
2020/02/13	2	28.98	4	29.04	29.00	-2	18,620	-0.01%
2020/02/12	0	0.00	2	28.83	28.75	-2	18,683	-0.01%
2020/02/11	2	28.70	2	28.70	28.75	0	18,687	0.00%
2020/02/10	5	28.46	1	28.65	28.70	4	18,861	0.02%
2020/02/07	12	28.76	4	28.79	28.70	8	18,737	0.04%
2020/02/06	0	0.00	1.7	29.09	29.10	-1.7	18,665	-0.01%
2020/02/05	13	28.71	1	28.90	28.85	12	18,499	0.06%
2020/02/04	2	28.60	0	0.00	28.65	2	18,357	0.01%
2020/02/03	12	28.00	1	27.60	28.05	11	18,545	0.06%
2020/01/31	14	28.35	25	28.25	28.10	-11	18,420	-0.06%
2020/01/30	17	28.59	29.1	28.44	28.10	-12.1	17,785	-0.07%
2020/01/20	102	29.15	1.4	29.20	29.30	100.6	16,237	0.62%	大買/
2020/01/17	0	0.00	1	28.80	29.00	-1	15,991	-0.01%
2020/01/16	0	0.00	2.7	28.76	28.85	-2.7	15,868	-0.02%
2020/01/15	1	28.60	4.5	28.74	28.60	-3.5	15,794	-0.02%
2020/01/14	2	28.63	0	0.00	28.65	2	15,721	0.01%
2020/01/13	3	28.27	11	28.18	28.55	-8	15,440	-0.05%
2020/01/07	0	0.00	22	27.70	27.80	-22	15,216	-0.14%
2020/01/06	0	0.00	55.3	27.83	27.80	-55.3	15,294	-0.36%
2020/01/03	2	27.90	8	27.90	28.00	-6	15,410	-0.04%
2020/01/02	1	27.85	0.1	27.95	27.95	0.9	15,482	0.01%
2019/12/31	0	0.00	1	27.95	27.90	-1	15,445	-0.01%
2019/12/30	0	0.00	12.6	27.95	28.00	-12.6	15,516	-0.08%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/24	0	0.00	100	27.95	27.90	-100	15,911	-0.63%
2019/12/23	0	0.00	10	27.80	27.90	-10	15,950	-0.06%
2019/12/20	0	0.00	2	27.70	27.75	-2	15,979	-0.01%
2019/12/18	1	27.75	0	0.00	27.85	1	15,907	0.01%
2019/12/17	1	27.65	0.1	27.75	27.75	0.9	16,078	0.01%
2019/12/12	0	0.00	6	27.44	27.40	-6	16,057	-0.04%
2019/12/11	2	27.25	0	0.00	27.30	2	16,098	0.01%
2019/12/10	0	0.00	2	27.30	27.30	-2	16,264	-0.01%
2019/12/06	4	27.18	0	0.00	27.15	4	17,030	0.02%
2019/12/05	1	27.30	0	0.00	27.15	1	17,289	0.01%
2019/12/04	1.1	27.16	5	27.10	27.25	-3.9	17,203	-0.02%
2019/12/03	2	27.30	0	0.00	27.35	2	17,190	0.01%
2019/12/02	6	27.01	5	27.15	27.25	1	17,201	0.01%
2019/11/29	3	27.05	0	0.00	27.05	3	17,281	0.02%
2019/11/27	1	27.15	0	0.00	27.30	1	17,356	0.01%
2019/11/26	1	27.30	0	0.00	27.20	1	17,278	0.01%
2019/11/25	8	27.19	1	27.15	27.15	7	16,797	0.04%
2019/11/21	1	27.35	0	0.00	27.35	1	16,943	0.01%
2019/11/20	1	27.40	0	0.00	27.55	1	16,831	0.01%
2019/11/19	0	0.00	6	27.55	27.65	-6	16,890	-0.04%
2019/11/18	0	0.00	1	27.35	27.50	-1	16,975	-0.01%
2019/11/15	0	0.00	1	27.35	27.25	-1	17,072	-0.01%
2019/11/14	12	27.07	1	27.05	27.05	11	17,235	0.06%
2019/11/13	11	27.20	11	27.20	27.15	0	17,353	0.00%
2019/11/12	4	27.25	0	0.00	27.25	4	17,339	0.02%
2019/11/11	9	27.29	2	27.30	27.30	7	17,327	0.04%
2019/11/06	0	0.00	2	27.90	27.95	-2	17,197	-0.01%
2019/11/05	1	27.75	3	27.90	27.90	-2	17,289	-0.01%
2019/11/04	2	27.58	2.1	27.51	27.75	-0.1	17,563	0.00%
2019/11/01	5	27.25	0	0.00	27.50	5	17,925	0.03%
2019/10/31	2	27.73	1	27.85	27.55	1	18,214	0.01%
2019/10/30	1	27.30	0	0.00	27.40	1	18,214	0.01%
2019/10/29	0	0.00	2	26.85	26.90	-2	18,010	-0.01%
2019/10/28	0	0.00	6	26.80	26.80	-6	18,203	-0.03%
2019/10/24	2.7	26.59	1	26.60	26.70	1.7	19,125	0.01%
2019/10/23	0	0.00	1	26.45	26.35	-1	20,671	0.00%
2019/10/21	6	26.26	0	0.00	26.30	6	21,715	0.03%
2019/10/17	0	0.00	1	26.40	26.35	-1	22,112	0.00%
2019/10/16	4	26.40	4	26.50	26.40	0	22,101	0.00%
2019/10/14	0.2	26.40	0	0.00	26.30	0.2	22,065	0.00%
2019/10/09	4	26.30	0	0.00	26.25	4	22,129	0.02%
2019/10/08	0.2	26.45	0	0.00	26.30	0.2	22,168	0.00%
2019/10/07	0	0.00	3	26.30	26.25	-3	22,494	-0.01%
2019/10/04	3	26.18	0	0.00	26.15	3	22,638	0.01%
2019/10/03	1	26.15	1	26.30	26.20	0	22,613	0.00%
2019/10/01	0	0.00	2	26.35	26.50	-2	22,573	-0.01%
2019/09/27	1	26.25	58.8	26.35	26.25	-57.8	22,506	-0.26%
2019/09/26	1	26.45	1	26.50	26.40	0	22,495	0.00%
2019/09/25	4	26.65	0	0.00	26.55	4	22,583	0.02%
2019/09/23	0	0.00	4	26.75	26.60	-4	23,043	-0.02%
2019/09/20	2	26.55	0	0.00	26.80	2	23,223	0.01%
2019/09/19	0	0.00	4	26.40	26.60	-4	22,928	-0.02%
2019/09/18	0.2	26.60	0.1	26.60	26.60	0.1	22,929	0.00%
2019/09/17	1	26.20	0	0.00	26.35	1	22,955	0.00%
2019/09/16	4	26.35	0.6	26.45	26.35	3.4	23,115	0.01%
2019/09/12	4	26.44	125.5	26.50	26.40	-121.5	23,217	-0.52%	大賣/鉅額交易
2019/09/11	1.4	26.59	6	26.50	26.55	-4.7	23,404	-0.02%
2019/09/10	0.2	26.50	7	26.41	26.50	-6.8	23,314	-0.03%
2019/09/09	3	25.90	2	25.90	25.95	1	23,108	0.00%
2019/09/06	1	25.45	0	0.00	25.50	1	23,148	0.00%
2019/09/05	2	25.40	0	0.00	25.35	2	23,710	0.01%
2019/09/04	6	25.34	0	0.00	25.30	6	25,069	0.02%
2019/09/03	0	0.00	22	25.70	25.50	-22	26,001	-0.08%
2019/09/02	7	25.41	0.4	25.50	25.40	6.6	26,062	0.03%
2019/08/30	0	0.00	1	25.15	25.25	-1	26,219	0.00%
2019/08/29	1	24.95	0	0.00	24.95	1	26,212	0.00%
2019/08/28	3	24.95	1	24.95	24.95	2	26,278	0.01%
2019/08/27	0	0.00	1	24.95	24.90	-1	26,610	0.00%
2019/08/26	2	24.78	0	0.00	24.75	2	26,731	0.01%
2019/08/23	1	24.80	0	0.00	24.95	1	27,028	0.00%
2019/08/22	1	25.00	0	0.00	24.85	1	27,080	0.00%
2019/08/21	5	25.11	0	0.00	25.00	5	27,472	0.02%
2019/08/20	1	25.50	1	25.40	25.25	0	27,503	0.00%
2019/08/19	0	0.00	2	25.50	25.40	-2	27,585	-0.01%
2019/08/16	1	25.10	17	25.07	25.10	-16	27,509	-0.06%
2019/08/15	1	24.95	0	0.00	24.95	1	27,574	0.00%
2019/08/14	0	0.00	15	25.20	25.05	-15	28,148	-0.05%
2019/08/13	2	25.00	0	0.00	24.95	2	28,151	0.01%
2019/08/08	6	25.16	10.8	25.17	25.25	-4.8	28,093	-0.02%
2019/08/06	6	24.63	0	0.00	25.00	6	28,144	0.02%
2019/08/05	16	24.99	0	0.00	25.00	16	27,843	0.06%
2019/08/02	3	25.17	6	25.30	25.25	-3	27,540	-0.01%
2019/08/01	12	25.66	0	0.00	25.60	12	27,284	0.04%
2019/07/31	2	25.80	14	25.85	26.00	-12	26,895	-0.04%
2019/07/30	4	25.66	0	0.00	25.65	4	26,736	0.01%
2019/07/29	16	25.88	0	0.00	25.85	16	26,960	0.06%
2019/07/26	4	26.19	0	0.00	26.15	4	26,721	0.01%
2019/07/25	50	26.56	5	26.70	26.30	45	26,367	0.17%
2019/07/24	17	28.11	0	0.00	28.10	17	24,865	0.07%
2019/07/23	4	27.94	0	0.00	28.10	4	24,492	0.02%
2019/07/22	8	27.81	8	27.91	27.95	0	24,260	0.00%
2019/07/19	0	0.00	5	27.45	27.50	-5	23,851	-0.02%
2019/07/18	1	27.15	0	0.00	27.20	1	23,830	0.00%
2019/07/17	2	27.25	0	0.00	27.15	2	23,844	0.01%
2019/07/16	3	27.35	0	0.00	27.35	3	23,729	0.01%
2019/07/15	12	27.35	0	0.00	27.50	12	23,605	0.05%
2019/07/12	0	0.00	2	27.25	27.35	-2	23,437	-0.01%
2019/07/11	5	27.10	2	27.20	27.20	3	23,233	0.01%
2019/07/10	0	0.00	20	26.45	26.50	-20	22,762	-0.09%
2019/07/05	0	0.00	2	26.40	26.45	-2	23,175	-0.01%
2019/07/04	1	26.35	2	26.35	26.40	-1	23,236	0.00%
2019/07/01	7	26.01	0	0.00	26.00	7	23,789	0.03%
2019/06/28	22	26.13	0	0.00	26.00	22	23,488	0.09%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/25	3	26.38	1	26.35	26.45	2	23,461	0.01%
2019/06/21	4	26.20	0	0.00	26.25	4	23,732	0.02%
2019/06/19	0	0.00	1	26.20	26.35	-1	23,701	0.00%
2019/06/17	0	0.00	10	26.15	25.90	-10	23,709	-0.04%
2019/06/14	0	0.00	1	26.00	25.90	-1	23,776	0.00%
2019/06/13	8	25.56	0.1	25.65	25.55	7.9	24,075	0.03%
2019/06/12	26	25.59	19	25.79	25.80	7	23,782	0.03%
2019/06/11	21	26.66	1	27.20	26.55	20	22,365	0.09%
2019/06/10	5	27.26	1	27.25	27.30	4	21,359	0.02%
2019/06/06	0	0.00	3	27.25	27.40	-3	21,216	-0.01%
2019/06/05	7	27.36	0	0.00	27.25	7	21,017	0.03%
2019/06/04	1	27.05	25	27.15	27.40	-24	20,989	-0.11%
2019/06/03	5	27.08	0	0.00	27.20	5	21,008	0.02%
2019/05/31	0	0.00	15	27.52	27.40	-15	20,625	-0.07%
2019/05/30	2	26.95	24	26.98	27.20	-22	20,292	-0.11%
2019/05/29	2	26.65	0	0.00	26.60	2	20,092	0.01%
2019/05/28	0	0.00	202.2	26.55	26.65	-202.2	20,048	-1.01%	大賣/鉅額交易
2019/05/27	15	26.30	2.1	26.28	26.35	12.9	19,647	0.07%
2019/05/24	0.1	26.10	0	0.00	26.10	0.1	19,623	0.00%
2019/05/23	1	25.85	2	25.90	25.95	-1	19,414	-0.01%
2019/05/22	5	26.00	0	0.00	26.05	5	19,294	0.03%
2019/05/21	4	26.33	2	26.35	26.20	2	19,193	0.01%
2019/05/20	4	25.34	0	0.00	25.50	4	18,601	0.02%
2019/05/17	0	0.00	18	25.18	25.15	-18	18,585	-0.10%
2019/05/13	1	25.10	2	25.10	25.20	-1	18,807	-0.01%
2019/05/10	1	25.10	0	0.00	25.00	1	18,849	0.01%
2019/05/09	13	25.09	0	0.00	25.00	13	18,933	0.07%
2019/05/08	1	25.15	0	0.00	25.10	1	18,851	0.01%
2019/05/06	4	25.00	0	0.00	25.00	4	18,814	0.02%
2019/05/03	2	25.30	24	25.30	25.30	-22	18,468	-0.12%
2019/04/30	0	0.00	0.3	25.35	25.35	-0.3	18,221	0.00%
2019/04/29	4	25.51	1	25.30	25.40	3	18,211	0.02%
2019/04/26	0	0.00	39	24.62	24.75	-39	17,998	-0.22%
2019/04/25	1	24.30	0.5	24.30	24.25	0.5	17,956	0.00%
2019/04/24	1	24.25	0	0.00	24.25	1	17,982	0.01%
2019/04/23	0	0.00	0	24.25	24.25	0	17,987	0.00%
2019/04/22	1.5	24.20	0	0.00	24.20	1.5	17,908	0.01%
2019/04/19	0.3	24.10	11.8	24.05	24.10	-11.5	18,069	-0.06%
2019/04/15	5	23.80	0	0.00	24.00	5	18,807	0.03%
2019/04/12	2	23.78	0	0.00	23.85	2	18,693	0.01%
2019/04/11	24	23.90	0	0.00	23.90	24	18,397	0.13%
2019/04/10	0	0.00	0.2	24.00	24.00	-0.2	18,284	0.00%
2019/04/09	5	23.89	0	0.00	24.00	5	18,336	0.03%
2019/04/08	0	0.00	1	24.05	23.95	-1	18,029	-0.01%
2019/04/03	2	23.85	8	23.95	24.00	-6	17,704	-0.03%
2019/03/26	7	23.50	1	23.45	23.55	6	16,543	0.04%
2019/03/25	3	23.45	2	23.40	23.45	1	16,759	0.01%
2019/03/22	203	23.42	16.5	23.55	23.60	186.5	16,503	1.13%	大買/鉅額交易
2019/03/21	16.5	23.20	0	0.00	23.35	16.5	16,257	0.10%
2019/03/20	4	23.24	1	23.35	23.30	3	16,136	0.02%
2019/03/19	1	23.20	3	23.28	23.30	-2	15,773	-0.01%
2019/03/18	9	23.11	1.1	23.10	23.10	7.9	15,502	0.05%
2019/03/15	1	22.50	30	22.48	22.50	-29	14,950	-0.19%
2019/03/14	1	22.35	3.7	22.40	22.35	-2.7	14,889	-0.02%
2019/03/13	7	22.39	0	0.00	22.40	7	15,168	0.05%
2019/03/11	0	0.00	12	22.15	22.10	-12	15,236	-0.08%
2019/03/08	1	22.10	10	22.10	22.10	-9	15,446	-0.06%
2019/03/07	2	22.28	0	0.00	22.20	2	15,604	0.01%
2019/02/27	0	0.00	0.1	22.10	22.10	-0.1	15,696	0.00%
2019/02/26	1	22.00	2.5	22.06	22.00	-1.5	15,641	-0.01%
2019/02/22	0	0.00	2	21.80	21.85	-2	15,616	-0.01%
2019/02/20	3	21.60	6	21.76	21.80	-3	15,837	-0.02%
2019/02/19	0	0.00	10	21.65	21.60	-10	15,772	-0.06%
2019/02/18	0	0.00	20	21.70	21.70	-20	15,793	-0.13%
2019/02/15	2	21.65	0	0.00	21.55	2	15,757	0.01%
2019/02/14	2	21.80	1	21.85	21.80	1	15,741	0.01%
2019/02/13	0.1	21.95	10.2	21.95	21.90	-10.1	15,671	-0.06%
2019/02/12	0	0.00	3	21.55	21.60	-3	15,307	-0.02%
2019/01/30	20	21.40	4	21.38	21.35	16	15,373	0.10%
2019/01/29	0	0.00	4	21.30	21.25	-4	15,262	-0.03%
2019/01/24	1	21.00	0	0.00	21.15	1	15,386	0.01%
2019/01/21	0	0.00	15	21.33	21.40	-15	16,139	-0.09%
2019/01/17	5	20.90	0	0.00	20.95	5	16,698	0.03%
2019/01/09	0	0.00	10	20.50	20.70	-10	17,810	-0.06%
2019/01/07	0	0.00	2	20.30	20.30	-2	18,123	-0.01%
2019/01/04	0	0.00	3	20.20	20.20	-3	18,456	-0.02%
2019/01/02	0	0.00	1	20.30	20.10	-1	19,757	-0.01%
2018/12/27	0	0.00	3	20.20	20.25	-3	19,989	-0.02%
2018/12/26	1	20.05	0	0.00	20.00	1	20,202	0.00%
2018/12/24	5	20.05	5	20.20	20.20	0	20,467	0.00%
2018/12/21	5	20.00	0	0.00	20.00	5	20,553	0.02%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/19	10	20.10	0	0.00	20.20	10	20,630	0.05%
2018/12/18	7.2	20.05	2	20.10	20.05	5.2	20,689	0.03%
2018/12/14	0	0.00	5	20.45	20.50	-5	20,668	-0.02%
2018/12/13	0	0.00	2	20.65	20.60	-2	20,707	-0.01%
2018/12/11	0	0.00	4	20.16	20.20	-4	20,699	-0.02%
2018/12/10	0	0.00	2	20.25	20.20	-2	20,823	-0.01%
2018/12/07	7.3	20.39	0	0.00	20.35	7.3	20,881	0.03%
2018/12/06	10	20.45	0	0.00	20.45	10	20,842	0.05%
2018/12/03	3	20.92	10	21.00	21.00	-7	21,048	-0.03%
2018/11/29	3	20.72	10	20.75	20.65	-7	20,923	-0.03%
2018/11/28	5	20.70	0	0.00	20.75	5	20,813	0.02%
2018/11/26	2	20.80	0	0.00	20.75	2	20,769	0.01%
2018/11/22	0	0.00	1	20.85	20.85	-1	20,940	0.00%
2018/11/19	10	21.18	0	0.00	21.15	10	20,867	0.05%
2018/11/16	4	21.15	0	0.00	21.30	4	20,940	0.02%
2018/11/15	0	0.00	5.2	21.15	21.25	-5.2	21,101	-0.02%
2018/11/13	0	0.00	1	21.10	21.10	-1	21,146	0.00%
2018/11/07	0	0.00	6	21.03	21.10	-6	21,259	-0.03%
2018/11/06	1.5	20.85	0	0.00	20.95	1.5	21,331	0.01%
2018/11/02	0	0.00	1	20.75	20.95	-1	21,327	0.00%
2018/10/29	13	19.77	0	0.00	19.60	13	21,457	0.06%
2018/10/26	1	19.95	0	0.00	19.85	1	21,237	0.00%
2018/10/25	7	20.00	0	0.00	19.95	7	20,989	0.03%
2018/10/24	1	20.15	13	20.21	20.40	-12	20,864	-0.06%
2018/10/23	5.3	20.68	0	0.00	20.55	5.3	20,596	0.03%
2018/10/22	2	20.90	0	0.00	20.90	2	20,634	0.01%
2018/10/19	1	21.15	0	0.00	21.20	1	21,371	0.00%
2018/10/18	0	0.00	2	21.30	21.30	-2	21,953	-0.01%
2018/10/17	0	0.00	7	21.26	21.30	-7	22,288	-0.03%
2018/10/16	1	21.20	0	0.00	21.25	1	22,707	0.00%
2018/10/15	0	0.00	9	21.35	21.50	-9	22,810	-0.04%
2018/10/11	21	21.56	30	21.65	21.60	-9	22,514	-0.04%
2018/10/09	1	22.20	2	22.35	22.35	-1	21,684	0.00%
2018/10/08	2	22.00	0	0.00	22.05	2	21,599	0.01%
2018/10/05	7	22.06	10	22.05	22.05	-3	21,648	-0.01%
2018/10/04	1	22.10	6	22.25	22.20	-5	21,719	-0.02%
2018/10/03	4.2	22.35	3	22.40	22.30	1.2	21,664	0.01%
2018/10/02	0	0.00	3	22.40	22.45	-3	21,800	-0.01%
2018/10/01	1	22.55	0	0.00	22.60	1	21,737	0.00%
2018/09/25	0	0.00	21	22.73	22.75	-21	21,931	-0.10%
2018/09/21	0	0.00	90	22.51	22.65	-90	21,926	-0.41%
2018/09/20	3	22.25	0	0.00	22.20	3	21,815	0.01%
2018/09/19	1	22.35	3.1	22.40	22.30	-2.1	21,922	-0.01%
2018/09/12	1	22.15	10	22.30	22.25	-9	23,916	-0.04%
2018/09/10	0	0.00	3	22.15	22.30	-3	24,379	-0.01%
2018/09/07	0.4	22.30	20	22.45	22.30	-19.6	24,644	-0.08%
2018/09/06	1	22.05	0	0.00	22.00	1	24,498	0.00%
2018/09/03	3	22.40	0	0.00	22.45	3	24,495	0.01%
2018/08/31	0	0.00	2	22.43	22.60	-2	24,580	-0.01%
2018/08/29	2	22.55	9	22.52	22.60	-7	24,861	-0.03%
2018/08/28	0	0.00	2	22.45	22.45	-2	24,888	-0.01%
2018/08/27	0	0.00	3.1	22.25	22.25	-3.1	24,877	-0.01%
2018/08/24	10	22.15	0	0.00	22.25	10	25,024	0.04%
2018/08/23	0	0.00	61	22.37	22.35	-61	26,130	-0.23%
2018/08/22	0	0.00	2	22.30	22.25	-2	26,468	-0.01%
2018/08/21	0.4	22.05	5	21.95	22.00	-4.6	26,256	-0.02%
2018/08/17	2	21.90	5	21.75	21.75	-3	26,200	-0.01%
2018/08/16	0	0.00	15	21.67	21.80	-15	26,087	-0.06%
2018/08/15	2.5	21.60	0	0.00	21.55	2.5	26,034	0.01%
2018/08/13	1	21.60	5	21.60	21.60	-4	26,031	-0.02%
2018/08/09	5	21.70	0	0.00	21.70	5	25,901	0.02%
2018/08/08	5	21.95	8	21.95	21.95	-3	25,510	-0.01%
2018/08/07	5	21.95	0	0.00	21.65	5	25,626	0.02%
2018/08/06	0.4	21.75	0.1	21.75	21.65	0.2	25,757	0.00%
2018/08/01	0	0.00	0.2	21.45	21.40	-0.2	25,543	0.00%
2018/07/31	0	0.00	1.1	21.26	21.35	-1.1	25,618	0.00%
2018/07/27	32	20.90	2	20.95	20.95	30	25,593	0.12%
2018/07/26	32	20.95	0	0.00	21.10	32	25,359	0.13%
2018/07/25	4	22.39	0	0.00	22.45	4	24,594	0.02%
2018/07/24	20	22.35	8	22.36	22.35	12	24,225	0.05%
2018/07/23	0	0.00	10	22.10	22.20	-10	23,943	-0.04%
2018/07/20	12	21.90	7	21.89	21.90	5	23,817	0.02%
2018/07/18	0	0.00	2	21.75	21.70	-2	23,302	-0.01%
2018/07/17	2	21.80	0	0.00	21.70	2	23,322	0.01%
2018/07/16	1	21.75	0	0.00	21.70	1	23,204	0.00%
2018/07/13	2.2	21.71	5	21.75	21.80	-2.8	23,181	-0.01%
2018/07/12	0	0.00	10	21.65	21.65	-10	22,993	-0.04%
2018/07/05	7	20.92	7	21.00	20.90	0	22,934	0.00%
2018/07/03	5	20.95	0	0.00	20.95	5	23,244	0.02%
2018/06/29	0	0.00	10	21.23	21.25	-10	23,269	-0.04%
2018/06/28	0	0.00	2	21.05	20.90	-2	23,018	-0.01%
2018/06/26	2	21.10	0	0.00	21.10	2	22,866	0.01%
2018/06/25	0	0.00	1	21.20	21.15	-1	22,765	0.00%
2018/06/22	6	20.86	0	0.00	20.90	6	22,187	0.03%
2018/06/21	10	21.00	0	0.00	21.05	10	21,835	0.05%
2018/06/19	3	21.27	0	0.00	21.20	3	21,255	0.01%
2018/06/14	23	21.51	0	0.00	21.40	23	20,688	0.11%
2018/06/13	2	21.80	0	0.00	21.75	2	20,651	0.01%
2018/06/12	0	0.00	5	21.95	21.95	-5	20,943	-0.02%
2018/06/11	0	0.00	2	21.90	21.90	-2	20,742	-0.01%
2018/06/07	0	0.00	6	21.90	21.90	-6	20,550	-0.03%
2018/06/06	0	0.00	5	21.80	21.80	-5	20,481	-0.02%
2018/06/05	0	0.00	5.7	21.50	21.50	-5.7	20,094	-0.03%
2018/06/04	0	0.00	5	21.15	21.25	-5	19,888	-0.03%
2018/06/01	5	20.90	0	0.00	21.10	5	19,806	0.03%
2018/05/31	6	20.98	0	0.00	20.90	6	19,617	0.03%
2018/05/30	17	21.04	10	21.15	21.00	7	18,518	0.04%
2018/05/24	5	21.10	0	0.00	21.20	5	18,530	0.03%
2018/05/23	3	21.15	4	21.18	21.15	-1	18,745	-0.01%
2018/05/21	0	0.00	3	21.25	21.25	-3	19,174	-0.02%
2018/05/18	0	0.00	5	21.15	21.15	-5	19,484	-0.03%
2018/05/17	0	0.00	20	21.25	21.15	-20	19,752	-0.10%
2018/05/16	4	21.05	5	21.10	21.10	-1	19,724	-0.01%
2018/05/15	8	21.19	0	0.00	21.15	8	20,236	0.04%
2018/05/14	0	0.00	6	21.21	21.20	-6	21,219	-0.03%
2018/05/11	5	20.85	2	20.90	20.90	3	20,891	0.01%
2018/05/10	2	20.73	0	0.00	20.80	2	20,762	0.01%
2018/05/07	0	0.00	5	20.70	20.70	-5	20,482	-0.02%
2018/04/30	1	20.85	5	21.00	21.00	-4	19,823	-0.02%
2018/04/26	3	20.35	15	20.50	20.55	-12	19,337	-0.06%
2018/04/25	0	0.00	3	20.25	20.25	-3	18,756	-0.02%
2018/04/24	0	0.00	8	20.26	20.25	-8	18,750	-0.04%
2018/04/23	7	20.15	0	0.00	20.15	7	18,664	0.04%
2018/04/20	0	0.00	20	20.21	20.35	-20	18,459	-0.11%
2018/04/19	0	0.00	12	20.16	20.20	-12	18,391	-0.07%
2018/04/18	0	0.00	15	20.08	20.10	-15	18,405	-0.08%
2018/04/17	5	19.96	15	20.02	20.05	-10	18,418	-0.05%
2018/04/11	0	0.00	4	19.93	20.00	-4	18,618	-0.02%
2018/04/10	2	19.65	5	19.62	19.80	-3	18,443	-0.02%
2018/04/03	12	19.43	0	0.00	19.45	12	18,393	0.07%
2018/04/02	2	19.45	0	0.00	19.50	2	18,244	0.01%
2018/03/30	5	19.55	5	19.60	19.50	0	18,148	0.00%
2018/03/29	0	0.00	7	19.56	19.60	-7	18,061	-0.04%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/27	7	19.45	0	0.00	19.45	7	17,863	0.04%
2018/03/26	12	19.35	0	0.00	19.35	12	17,556	0.07%
2018/03/23	18	19.39	2	19.38	19.40	16	17,404	0.09%
2018/03/22	5	19.65	7	19.60	19.60	-2	17,160	-0.01%
2018/03/21	5	19.60	1	19.60	19.60	4	17,019	0.02%
2018/03/19	1	19.40	4	19.40	19.60	-3	17,095	-0.02%
2018/03/16	10	19.33	0	0.00	19.30	10	16,798	0.06%
2018/03/14	2	19.50	1	19.50	19.45	1	16,414	0.01%
2018/03/13	0	0.00	6	19.54	19.55	-6	16,419	-0.04%
2018/03/12	0	0.00	5	19.50	19.50	-5	16,407	-0.03%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/06	0	0.00	5	19.35	19.35	-5	17,009	-0.03%
2018/03/05	1	19.30	0	0.00	19.20	1	17,229	0.01%
2018/03/01	0	0.00	6	19.41	19.40	-6	17,038	-0.04%
2018/02/26	1	19.35	3	19.45	19.50	-2	16,660	-0.01%
2018/02/23	0	0.00	5	19.30	19.30	-5	16,730	-0.03%
2018/02/21	1	19.20	6	19.30	19.30	-5	17,463	-0.03%
2018/02/09	6	18.70	0	0.00	18.70	6	16,791	0.04%
2018/02/08	5	18.90	0	0.00	18.90	5	16,543	0.03%
2018/02/07	0	0.00	11	18.97	18.65	-11	16,492	-0.07%
2018/02/06	11	18.57	16	18.48	18.50	-5	16,036	-0.03%
2018/02/05	3	19.10	2	19.15	19.10	1	14,890	0.01%
2018/02/02	5	19.25	0	0.00	19.30	5	14,702	0.03%
2018/02/01	0	0.00	0.1	19.35	19.30	-0.1	14,743	0.00%
2018/01/30	7	19.36	0	0.00	19.30	7	14,652	0.05%
2018/01/26	6	19.37	0	0.00	19.45	6	14,560	0.04%
2018/01/24	4	19.31	0	0.00	19.45	4	14,371	0.03%
2018/01/23	5	19.45	6	19.50	19.55	-1	14,207	-0.01%
2018/01/19	0	0.00	10	19.55	19.60	-10	14,125	-0.07%
2018/01/18	0	0.00	1	19.50	19.55	-1	14,103	-0.01%
2018/01/17	0.2	19.50	5	19.40	19.50	-4.9	14,104	-0.03%
2018/01/16	2.4	19.49	0.2	19.45	19.45	2.2	13,944	0.02%
2018/01/15	1	19.45	0	0.00	19.50	1	13,804	0.01%
2018/01/12	5.3	19.50	0	0.00	19.50	5.3	13,625	0.04%
2018/01/11	25	19.50	0	0.00	19.55	25	13,433	0.19%
2018/01/10	0	0.00	19	19.54	19.60	-19	13,576	-0.14%
2018/01/09	5	19.55	1	19.60	19.60	4	13,486	0.03%
2018/01/05	0	0.00	0.1	19.30	19.35	-0.1	13,108	0.00%
2018/01/04	0	0.00	1	19.25	19.30	-1	13,178	-0.01%
2018/01/03	0	0.00	69.5	19.16	19.35	-69.5	13,256	-0.52%
2018/01/02	5	18.90	2	18.85	18.90	3	12,821	0.02%