玉山金 (2884)-統一-桃園券商分點個股進出

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
29.40
漲跌
▲0.40
漲幅
+1.38%
成交量
86,845張
產業
上市金融類股
3165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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/20	10.3	29.00	8	29.27	29.40	2.3	27,499	0.01%
2024/05/17	1.2	28.23	11.3	28.82	29.00	-10.1	26,294	-0.04%
2024/05/16	7	28.14	4.4	28.19	28.30	2.6	25,180	0.01%
2024/05/15	2.2	28.09	5.2	28.14	28.00	-3	24,945	-0.01%
2024/05/14	2	28.20	0	0.00	27.90	2	25,005	0.01%
2024/05/13	1	28.40	0	0.00	28.30	1	25,333	0.00%
2024/05/10	3.8	28.18	4.1	28.18	28.50	-0.3	25,250	0.00%
2024/05/09	8	28.11	2	28.05	27.90	6	25,063	0.02%
2024/05/08	7.4	28.10	1	28.10	28.25	6.4	24,971	0.03%
2024/05/07	0	0.00	6	28.08	28.20	-6	24,922	-0.02%
2024/05/06	11.2	28.13	15.7	27.99	28.10	-4.5	24,685	-0.02%
2024/05/02	9	27.47	1	27.70	27.45	8	24,077	0.03%
2024/04/30	7.1	27.63	1	27.70	27.40	6.1	24,007	0.03%
2024/04/29	1.3	27.44	178.6	27.51	27.65	-177.3	23,856	-0.74%	大賣/鉅額交易
2024/04/26	0	0.00	1.1	27.10	27.10	-1.1	23,407	0.00%
2024/04/25	3.3	26.86	3	27.00	27.15	0.3	23,519	0.00%
2024/04/23	5.5	27.24	13.3	27.25	27.20	-7.8	23,582	-0.03%
2024/04/22	50	27.05	4	27.00	27.05	46	23,508	0.20%
2024/04/19	2	26.53	2	26.68	26.55	0	23,286	0.00%
2024/04/18	1.5	26.84	3	26.87	27.00	-1.5	22,782	-0.01%
2024/04/17	10.4	26.21	14	26.50	26.50	-3.6	22,603	-0.02%
2024/04/16	10.5	26.66	0	0.00	26.30	10.5	22,238	0.05%
2024/04/15	0.3	27.05	7.9	26.95	27.05	-7.6	21,578	-0.04%
2024/04/12	0.1	27.05	0	0.00	27.10	0.1	21,487	0.00%
2024/04/11	2	27.15	2	27.05	27.25	0	21,342	0.00%
2024/04/10	4.1	27.16	14	27.25	27.15	-9.9	21,272	-0.05%
2024/04/09	1	27.10	4	27.19	27.30	-3	21,201	-0.01%
2024/04/08	2.4	27.02	9	27.10	27.15	-6.6	21,091	-0.03%
2024/04/03	18	26.98	5	26.90	26.90	13	20,964	0.06%
2024/04/02	0	0.00	5	27.23	27.30	-5	20,732	-0.02%
2024/04/01	3.3	27.20	1	27.25	27.35	2.3	20,725	0.01%
2024/03/29	2	27.30	9	27.30	27.25	-7	20,636	-0.03%
2024/03/28	5.3	27.11	7.6	27.23	27.15	-2.3	20,438	-0.01%
2024/03/27	2	27.15	0	0.00	27.20	2	20,255	0.01%
2024/03/26	0	0.00	28.1	27.16	27.35	-28.1	20,157	-0.14%
2024/03/25	9.6	27.05	17.6	27.05	27.05	-7.9	19,831	-0.04%
2024/03/22	6	27.09	9.4	27.04	27.10	-3.4	19,769	-0.02%
2024/03/21	0	0.00	6.4	26.73	26.75	-6.4	19,355	-0.03%
2024/03/20	5.7	26.47	6	26.58	26.50	-0.3	19,372	0.00%
2024/03/19	0	0.00	2	26.45	26.55	-2	19,384	-0.01%
2024/03/18	25.3	26.57	3	26.63	26.50	22.3	19,138	0.12%
2024/03/15	0.9	25.96	46.7	26.10	26.20	-45.8	18,545	-0.25%
2024/03/14	6	26.00	1	25.85	26.05	5	17,906	0.03%
2024/03/13	0	0.00	23.2	25.59	25.70	-23.2	17,429	-0.13%
2024/03/12	0	0.00	6.3	25.61	25.65	-6.3	17,248	-0.04%
2024/03/11	10	25.40	36	25.41	25.50	-26	17,255	-0.15%
2024/03/08	2.4	25.31	1	25.30	25.30	1.4	17,111	0.01%
2024/03/07	2	25.30	3.1	25.30	25.40	-1.1	16,848	-0.01%
2024/03/06	0.3	25.35	0.7	25.35	25.40	-0.4	16,754	0.00%
2024/03/05	1.2	25.31	24	25.35	25.30	-22.9	17,078	-0.13%
2024/03/04	17	25.36	5.1	25.33	25.35	11.9	17,106	0.07%
2024/03/01	0.2	25.25	6	25.25	25.35	-5.8	17,143	-0.03%
2024/02/29	2.3	25.25	9	25.27	25.25	-6.7	17,045	-0.04%
2024/02/27	3	25.17	28	25.00	25.10	-25	16,349	-0.15%
2024/02/26	19.3	24.36	0.6	24.40	24.35	18.7	15,680	0.12%
2024/02/23	47.1	24.52	0	0.00	24.40	47.1	15,393	0.31%
2024/02/22	4	24.59	0	0.00	24.50	4	15,548	0.03%
2024/02/21	3.1	24.70	0.1	24.85	24.65	3	15,462	0.02%
2024/02/20	1	24.80	3.1	24.82	24.75	-2.1	15,474	-0.01%
2024/02/19	1.3	24.71	0	0.00	24.80	1.3	15,942	0.01%
2024/02/16	3	24.65	1	24.60	24.65	2	16,164	0.01%
2024/02/15	1.3	24.71	28.2	24.66	24.65	-27	16,245	-0.17%
2024/02/05	3.2	24.52	2	24.50	24.50	1.2	16,018	0.01%
2024/02/01	1	24.80	38	24.76	24.90	-37	15,583	-0.24%
2024/01/31	0	0.00	1	24.70	24.75	-1	15,622	-0.01%
2024/01/30	2.4	24.85	17.4	24.92	24.75	-15	15,642	-0.10%
2024/01/29	2.3	24.90	0	0.00	25.00	2.3	15,754	0.01%
2024/01/25	3	24.60	0	0.00	24.65	3	15,891	0.02%
2024/01/24	1	24.60	0	0.00	24.65	1	15,832	0.01%
2024/01/23	1	24.75	0	0.00	24.65	1	15,780	0.01%
2024/01/22	5.3	24.56	0	0.00	24.55	5.3	15,738	0.03%
2024/01/18	6.3	24.59	0	0.00	24.55	6.3	15,506	0.04%
2024/01/17	2.5	24.79	3	24.75	24.60	-0.5	15,396	0.00%
2024/01/16	16	25.04	0	0.00	25.00	16	15,148	0.11%
2024/01/15	7.2	25.39	0	0.00	25.40	7.2	14,957	0.05%
2024/01/12	6.2	25.30	0	0.00	25.35	6.2	15,170	0.04%
2024/01/10	21	25.40	0	0.00	25.40	21	15,145	0.14%
2024/01/08	1.4	25.75	3	25.85	25.80	-1.6	15,229	-0.01%
2024/01/05	0.1	25.70	1	25.70	25.65	-0.9	15,177	-0.01%
2024/01/04	1	25.65	0	0.00	25.70	1	15,318	0.01%
2024/01/03	1	25.40	1	25.60	25.60	0	15,632	0.00%
2024/01/02	0.8	25.77	2	25.75	25.90	-1.2	15,580	-0.01%
2023/12/29	0.2	25.70	10	25.75	25.80	-9.8	15,639	-0.06%
2023/12/28	0.3	25.65	7.7	25.67	25.80	-7.4	15,982	-0.05%
2023/12/27	0	0.00	6	25.64	25.70	-6	15,958	-0.04%
2023/12/26	13	25.46	0	0.00	25.50	13	15,869	0.08%
2023/12/22	0.3	25.35	0	0.00	25.40	0.3	15,902	0.00%
2023/12/21	1	25.30	2	25.25	25.40	-1	15,928	-0.01%
2023/12/19	1.4	25.41	11	25.43	25.50	-9.6	15,759	-0.06%
2023/12/18	1.7	25.59	4	25.60	25.65	-2.3	15,928	-0.01%
2023/12/15	0.3	25.75	0.2	25.70	25.70	0.1	16,006	0.00%
2023/12/14	0.1	25.65	11.1	25.69	25.75	-11	15,631	-0.07%
2023/12/13	1	25.45	0	0.00	25.45	1	15,320	0.01%
2023/12/12	1	25.45	1.6	25.47	25.50	-0.6	15,780	0.00%
2023/12/11	1	25.50	1	25.60	25.60	0	15,935	0.00%
2023/12/08	0.4	25.50	0	0.00	25.60	0.4	15,933	0.00%
2023/12/07	0.2	25.50	0	0.00	25.50	0.2	15,995	0.00%
2023/12/06	1	25.60	2.5	25.60	25.55	-1.5	16,053	-0.01%
2023/12/05	0	0.00	4	25.40	25.45	-4	15,903	-0.03%
2023/12/04	2	25.15	4	25.19	25.25	-2	15,964	-0.01%
2023/12/01	2.2	25.29	0	0.00	25.25	2.2	16,050	0.01%
2023/11/30	1.4	25.55	32	25.55	25.60	-30.6	15,938	-0.19%
2023/11/28	0.3	25.35	2	25.60	25.70	-1.7	15,247	-0.01%
2023/11/27	1.3	25.54	0	0.00	25.35	1.3	15,485	0.01%
2023/11/24	1.2	25.48	0	0.00	25.50	1.2	15,446	0.01%
2023/11/22	3	25.55	2	25.60	25.50	1	15,421	0.01%
2023/11/21	0	0.00	24.9	25.61	25.70	-24.9	15,392	-0.16%
2023/11/20	20.3	25.15	0	0.00	25.20	20.3	15,160	0.13%
2023/11/17	11.2	25.20	5	25.20	25.15	6.2	15,128	0.04%
2023/11/16	0	0.00	8.2	25.00	25.15	-8.2	15,028	-0.05%
2023/11/15	10.6	24.55	0	0.00	24.60	10.6	14,492	0.07%
2023/11/14	1.2	24.46	2	24.45	24.50	-0.8	14,218	-0.01%
2023/11/10	0	0.00	3	24.50	24.50	-3	14,489	-0.02%
2023/11/09	2	24.50	0	0.00	24.45	2	14,577	0.01%
2023/11/08	4.5	24.51	0	0.00	24.55	4.5	14,809	0.03%
2023/11/07	2.2	24.38	11.2	24.50	24.50	-9.1	14,679	-0.06%
2023/11/06	1	24.60	7.8	24.52	24.55	-6.8	14,703	-0.05%
2023/11/03	0	0.00	2.4	24.40	24.35	-2.4	14,523	-0.02%
2023/11/02	1	24.05	0	0.00	24.15	1	14,579	0.01%
2023/11/01	1	23.85	5.1	23.90	23.85	-4.1	14,552	-0.03%
2023/10/31	1.5	23.87	1	23.85	23.85	0.5	14,678	0.00%
2023/10/30	3.7	23.91	0	0.00	23.85	3.7	14,894	0.02%
2023/10/27	1	23.95	1	23.90	24.00	0	14,857	0.00%
2023/10/26	3.1	23.85	0	0.00	23.80	3.1	15,070	0.02%
2023/10/25	2.5	23.97	0	0.00	23.95	2.5	15,050	0.02%
2023/10/24	2	23.90	5	24.00	23.95	-3	15,626	-0.02%
2023/10/23	2	23.93	5	24.01	24.05	-3	16,228	-0.02%
2023/10/20	5	23.99	0	0.00	24.00	5	16,482	0.03%
2023/10/18	2.6	24.55	11.1	24.60	24.50	-8.5	16,613	-0.05%
2023/10/17	0.7	24.70	0	0.00	24.70	0.7	16,772	0.00%
2023/10/16	1.3	24.69	8.6	24.70	24.70	-7.2	16,846	-0.04%
2023/10/12	0	0.00	2.3	24.55	24.75	-2.3	17,048	-0.01%
2023/10/11	0.5	24.40	9	24.53	24.60	-8.5	17,071	-0.05%
2023/10/06	10	24.10	0	0.00	24.20	10	16,857	0.06%
2023/10/04	8.8	23.82	2	23.80	23.80	6.8	16,918	0.04%
2023/10/02	0	0.00	0.5	24.30	24.15	-0.5	16,730	0.00%
2023/09/28	0.6	24.28	0	0.00	24.25	0.6	17,234	0.00%
2023/09/27	0	0.00	1	24.20	24.15	-1	17,375	-0.01%
2023/09/26	3.5	24.13	0	0.00	24.15	3.5	17,441	0.02%
2023/09/22	1.5	24.10	0	0.00	24.10	1.5	17,676	0.01%
2023/09/21	5.3	24.14	1.4	24.26	24.05	3.9	17,755	0.02%
2023/09/20	4.5	24.37	2	24.38	24.35	2.5	17,558	0.01%
2023/09/19	0.1	24.50	1	24.45	24.45	-0.9	17,476	-0.01%
2023/09/18	1.8	24.42	0	0.00	24.45	1.8	17,648	0.01%
2023/09/15	16.3	24.43	0	0.00	24.40	16.3	17,710	0.09%
2023/09/14	1	24.45	12	24.50	24.80	-11	17,220	-0.06%
2023/09/13	10.2	24.30	19	24.29	24.30	-8.8	17,044	-0.05%
2023/09/12	1.4	24.20	16	24.14	24.25	-14.6	17,281	-0.08%
2023/09/11	3	24.12	8	24.15	24.15	-5	17,201	-0.03%
2023/09/08	3.9	24.24	0	0.00	24.20	3.9	17,161	0.02%
2023/09/07	15	24.27	4	24.25	24.20	11	17,201	0.06%
2023/09/06	7.7	24.40	0	0.00	24.35	7.7	17,154	0.05%
2023/09/05	5.1	24.50	0	0.00	24.50	5.1	17,051	0.03%
2023/09/04	3.1	24.63	0	24.65	24.60	3.1	17,088	0.02%
2023/09/01	2.4	24.57	0	0.00	24.55	2.4	17,206	0.01%
2023/08/30	0	0.00	0	24.85	24.80	0	17,105	0.00%
2023/08/28	0.3	24.55	0	0.00	24.50	0.3	17,312	0.00%
2023/08/25	0.1	24.45	0	0.00	24.35	0.1	17,853	0.00%
2023/08/24	4.8	24.49	0	0.00	24.40	4.8	17,935	0.03%
2023/08/23	2.1	24.60	0	0.00	24.55	2.1	17,763	0.01%
2023/08/22	1	24.75	0	0.00	24.65	1	17,798	0.01%
2023/08/21	3.1	24.80	10	24.80	24.85	-6.9	17,833	-0.04%
2023/08/18	7	24.54	0	0.00	24.60	7	17,896	0.04%
2023/08/17	3.2	24.44	2	24.45	24.50	1.2	17,943	0.01%
2023/08/16	9.7	24.60	5	24.78	24.55	4.7	17,968	0.03%
2023/08/15	4	25.10	0	0.00	25.00	4	18,074	0.02%
2023/08/14	1.3	25.43	0	0.00	25.35	1.3	18,157	0.01%
2023/08/11	0.3	25.87	0.1	25.90	25.70	0.2	18,303	0.00%
2023/08/10	0	25.90	0	0.00	25.85	0	18,654	0.00%
2023/08/09	1.5	25.76	0	0.00	25.90	1.5	18,587	0.01%
2023/08/08	4.2	25.71	0.3	25.80	25.60	3.9	18,629	0.02%
2023/08/07	0.2	25.80	2	25.70	25.75	-1.8	18,521	-0.01%
2023/08/04	2.5	25.59	0	0.00	25.55	2.5	19,029	0.01%
2023/08/02	0.7	25.90	3	25.70	25.65	-2.3	19,034	-0.01%
2023/08/01	0.3	25.97	0	0.00	25.95	0.3	18,926	0.00%
2023/07/31	3.5	25.89	20	25.95	25.85	-16.5	18,911	-0.09%
2023/07/28	0.8	26.02	1	26.00	25.95	-0.2	18,840	0.00%
2023/07/27	13.1	25.99	0	0.00	26.00	13.1	19,073	0.07%
2023/07/26	12.6	26.95	9.5	26.89	26.95	3.1	18,746	0.02%
2023/07/25	5	26.25	0	0.00	26.55	5	18,198	0.03%
2023/07/24	1	26.20	0	0.00	26.25	1	17,976	0.01%
2023/07/21	23	26.63	0	26.55	26.45	23	17,922	0.13%
2023/07/20	1.1	26.50	5.8	26.45	26.60	-4.7	17,686	-0.03%
2023/07/19	1	26.35	5	26.50	26.45	-4	17,536	-0.02%
2023/07/18	20.3	26.40	6.2	26.43	26.45	14.1	17,454	0.08%
2023/07/17	0.4	26.30	16	26.44	26.45	-15.6	17,439	-0.09%
2023/07/14	0	0.00	2.6	26.19	26.30	-2.6	17,330	-0.02%
2023/07/12	3	25.80	6	25.65	25.95	-3	17,202	-0.02%
2023/07/10	0.7	25.62	0.2	25.70	25.45	0.5	17,133	0.00%
2023/07/07	7.6	25.63	0	0.00	25.55	7.6	17,090	0.04%
2023/07/06	0	0.00	8	26.05	25.80	-8	17,046	-0.05%
2023/07/05	0.5	26.15	3	26.15	26.15	-2.5	16,503	-0.02%
2023/07/04	1	26.00	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0.1	26.25	0	0.00	26.20	0.1	17,050	0.00%
2023/06/30	0	0.00	1	25.85	26.05	-1	17,383	-0.01%
2023/06/29	3	25.98	0	0.00	25.95	3	17,356	0.02%
2023/06/28	0.6	26.20	0	0.00	26.10	0.6	17,343	0.00%
2023/06/26	0	0.00	0.2	26.40	26.35	-0.2	17,445	0.00%
2023/06/20	0.3	26.32	0.1	26.30	26.30	0.2	17,509	0.00%
2023/06/19	0.3	26.20	0	0.00	26.30	0.3	17,602	0.00%
2023/06/16	0.1	26.25	2.1	26.39	26.20	-2	17,763	-0.01%
2023/06/15	4.3	26.18	41	26.20	26.25	-36.7	17,695	-0.21%
2023/06/14	1.1	26.21	0	0.00	26.25	1.1	18,005	0.01%
2023/06/13	1	26.30	10.4	26.30	26.30	-9.4	18,799	-0.05%
2023/06/12	11.2	26.17	969	26.32	26.20	-957.8	18,972	-5.05%	大賣/鉅額交易
2023/06/09	30	26.60	0	0.00	26.50	30	19,209	0.16%
2023/06/08	0.5	26.65	0	0.00	26.60	0.5	19,690	0.00%
2023/06/07	0.2	26.55	21	26.64	26.70	-20.9	20,013	-0.10%
2023/06/06	4.7	26.53	0.1	26.50	26.55	4.6	20,186	0.02%
2023/06/05	3.4	26.30	2	26.33	26.35	1.4	20,288	0.01%
2023/06/02	31	26.00	0.2	26.00	26.00	30.8	20,283	0.15%
2023/06/01	2.1	25.93	28	25.90	25.85	-25.9	20,341	-0.13%
2023/05/31	1	25.90	0	0.00	25.90	1	20,433	0.00%
2023/05/30	21	26.00	1	25.85	25.90	20	20,093	0.10%
2023/05/29	1.3	25.88	35	25.90	25.80	-33.7	20,295	-0.17%
2023/05/26	1	25.80	10.4	25.85	25.75	-9.4	21,019	-0.04%
2023/05/23	3	26.13	2	26.13	26.10	1	24,309	0.00%
2023/05/22	0.3	26.32	1.1	26.30	26.20	-0.8	24,670	0.00%
2023/05/19	1	26.20	7	26.14	26.30	-6	24,822	-0.02%
2023/05/18	1.1	25.90	8	25.96	26.00	-6.9	24,535	-0.03%
2023/05/17	0.3	25.60	11	25.86	25.90	-10.7	24,518	-0.04%
2023/05/16	0.1	25.30	1.3	25.53	25.70	-1.2	24,504	0.00%
2023/05/15	6.4	25.20	10	25.30	25.30	-3.6	24,649	-0.01%
2023/05/12	1	25.40	0.2	25.25	25.25	0.8	24,732	0.00%
2023/05/11	4	25.35	27	25.45	25.45	-23	24,717	-0.09%
2023/05/10	2.4	25.32	9.1	25.37	25.50	-6.7	24,967	-0.03%
2023/05/09	0.2	25.00	3	25.02	25.05	-2.8	24,612	-0.01%
2023/05/08	0.5	24.95	2	25.00	24.95	-1.5	24,684	-0.01%
2023/05/05	1.3	24.90	4	24.90	24.95	-2.7	24,564	-0.01%
2023/05/04	5	24.77	3	24.78	24.90	2	24,734	0.01%
2023/05/03	3.3	24.73	16	24.74	24.80	-12.7	24,849	-0.05%
2023/05/02	7.1	24.70	0	0.00	24.90	7.1	25,028	0.03%
2023/04/28	0.1	24.90	45	24.85	24.95	-44.9	25,602	-0.18%
2023/04/27	1	24.70	3	24.82	24.80	-2	25,915	-0.01%
2023/04/26	0	0.00	5	24.95	24.95	-5	26,074	-0.02%
2023/04/25	5.1	24.86	0	0.00	24.95	5.1	26,059	0.02%
2023/04/24	1.7	24.94	3	25.00	25.00	-1.3	26,186	-0.01%
2023/04/21	1.5	24.87	0	0.00	24.85	1.5	26,318	0.01%
2023/04/20	1.1	24.95	7	24.92	24.90	-5.9	26,408	-0.02%
2023/04/19	1	25.00	15	25.07	25.05	-14	26,893	-0.05%
2023/04/18	0.1	25.25	2	25.25	25.30	-1.9	26,824	-0.01%
2023/04/17	2.4	25.15	0	0.00	25.25	2.4	26,845	0.01%
2023/04/14	0.1	25.30	0	25.40	25.45	0.1	26,928	0.00%
2023/04/13	7	25.20	2	25.20	25.30	5	26,870	0.02%
2023/04/11	0	0.00	0.2	25.25	25.25	-0.2	26,870	0.00%
2023/04/10	1	25.08	10.3	24.95	25.00	-9.3	26,754	-0.03%
2023/04/07	3.2	24.98	0	0.00	25.00	3.2	26,718	0.01%
2023/04/06	10.2	25.40	2	25.43	25.45	8.2	26,524	0.03%
2023/03/31	40	25.24	2	25.20	25.30	38	25,953	0.15%
2023/03/30	0	0.00	8	24.96	25.00	-8	25,577	-0.03%
2023/03/29	1	24.90	5	24.90	24.90	-4	25,366	-0.02%
2023/03/28	22.4	24.75	2	24.80	24.80	20.4	25,574	0.08%
2023/03/27	1	24.65	1	24.70	24.70	0	25,631	0.00%
2023/03/24	1	24.55	1	24.55	24.70	0	25,780	0.00%
2023/03/23	2.2	24.55	0	0.00	24.65	2.2	25,780	0.01%
2023/03/22	2	24.40	8	24.37	24.45	-6	25,746	-0.02%
2023/03/21	3	23.98	0	0.00	23.95	3	25,969	0.01%
2023/03/20	21.3	23.71	0	0.00	23.75	21.3	25,940	0.08%
2023/03/17	11.1	23.71	0.8	23.80	23.70	10.3	25,820	0.04%
2023/03/16	26.1	23.60	5	23.50	23.55	21.1	25,737	0.08%
2023/03/15	5.8	24.14	9	24.15	24.00	-3.2	25,346	-0.01%
2023/03/14	3.3	24.06	0	0.00	24.05	3.3	25,227	0.01%
2023/03/13	18	24.28	5	24.20	24.35	13	24,999	0.05%
2023/03/10	11	24.64	0	0.00	24.55	11	24,830	0.04%
2023/03/09	17	24.86	0	0.00	24.85	17	24,730	0.07%
2023/03/08	8.3	25.01	2	25.00	25.00	6.3	25,046	0.03%
2023/03/07	0.3	25.03	0	0.00	25.00	0.3	25,186	0.00%
2023/03/06	5.1	24.73	0	0.00	24.85	5.1	25,275	0.02%
2023/03/03	3.3	24.71	0	0.00	24.65	3.3	25,394	0.01%
2023/03/02	16	24.77	4	24.75	24.70	12	25,413	0.05%
2023/03/01	13.5	24.77	3.1	24.76	24.80	10.4	25,464	0.04%
2023/02/24	3.1	24.90	1	24.95	24.95	2.1	25,274	0.01%
2023/02/23	6.1	24.89	5.2	24.93	24.95	0.9	24,712	0.00%
2023/02/22	9.1	24.67	36	24.70	24.90	-26.9	24,520	-0.11%
2023/02/21	41.2	24.65	4	24.64	24.75	37.2	24,211	0.15%
2023/02/20	1.1	25.93	14	25.96	26.00	-12.9	22,032	-0.06%
2023/02/17	6.3	25.35	4	25.39	25.40	2.3	22,020	0.01%
2023/02/16	4	25.05	0	0.00	25.10	4	22,302	0.02%
2023/02/15	3.2	25.15	0	0.00	25.05	3.2	22,859	0.01%
2023/02/14	10	25.25	0	0.00	25.25	10	22,744	0.04%
2023/02/13	4	25.11	8	25.18	25.20	-4	22,744	-0.02%
2023/02/10	1	24.60	50	24.65	24.70	-49	22,403	-0.22%
2023/02/09	3	24.53	0	0.00	24.60	3	22,403	0.01%
2023/02/08	4.4	24.49	0	0.00	24.50	4.4	22,448	0.02%
2023/02/07	1	24.45	0.3	24.60	24.40	0.7	22,204	0.00%
2023/02/06	1.6	24.61	0	0.00	24.50	1.6	22,109	0.01%
2023/02/03	2	24.65	1	24.70	24.70	1	21,991	0.00%
2023/02/02	1.2	24.69	0	0.00	24.65	1.2	22,066	0.01%
2023/02/01	6.1	24.65	1	24.65	24.65	5.1	21,983	0.02%
2023/01/31	4.3	24.61	0	0.00	24.50	4.3	22,091	0.02%
2023/01/30	1.1	24.52	28.1	24.61	24.90	-27	21,892	-0.12%
2023/01/17	4	24.29	0	0.00	24.15	4	21,493	0.02%
2023/01/16	50.2	24.50	0	0.00	24.45	50.2	21,542	0.23%
2023/01/13	6	24.38	5	24.25	24.25	1	21,747	0.00%
2023/01/12	2	24.23	1	24.05	24.05	1	22,253	0.00%
2023/01/11	3.3	24.28	0	0.00	24.20	3.3	22,618	0.01%
2023/01/10	4	24.45	0	0.00	24.50	4	23,176	0.02%
2023/01/09	0.3	24.10	6	24.58	24.60	-5.7	23,482	-0.02%
2023/01/06	0.1	24.00	20	24.00	23.95	-19.9	23,520	-0.08%
2023/01/04	4.2	23.84	21.3	23.85	23.80	-17.1	24,469	-0.07%
2023/01/03	2.1	23.91	5	24.00	24.00	-2.9	24,994	-0.01%
2022/12/30	2	24.15	1	24.15	24.05	1	25,089	0.00%
2022/12/28	0.4	24.20	0	0.00	24.05	0.4	25,844	0.00%
2022/12/27	2	24.35	0	0.00	24.30	2	26,088	0.01%
2022/12/26	0.1	24.30	0	0.00	24.15	0.1	26,483	0.00%
2022/12/22	0	0.00	1	24.20	24.35	-1	27,330	0.00%
2022/12/21	0	0.00	3	24.07	24.10	-3	27,681	-0.01%
2022/12/20	23.2	23.88	0	0.00	24.00	23.2	27,990	0.08%
2022/12/19	4.6	24.09	0	0.00	24.30	4.6	28,030	0.02%
2022/12/16	1.2	24.35	8	24.36	24.25	-6.8	28,079	-0.02%
2022/12/15	0.1	24.70	5	24.50	24.60	-4.9	28,313	-0.02%
2022/12/14	0.2	24.35	1	24.60	24.65	-0.8	28,358	0.00%
2022/12/13	3.2	24.28	0	0.00	24.20	3.2	28,309	0.01%
2022/12/12	12.2	24.51	0	0.00	24.55	12.2	27,953	0.04%
2022/12/09	0.2	24.70	0	0.00	24.65	0.2	28,309	0.00%
2022/12/08	0.3	24.45	0	0.00	24.65	0.3	28,421	0.00%
2022/12/06	0.1	24.25	0	0.00	24.20	0.1	28,176	0.00%
2022/12/05	1.1	24.30	0	0.00	24.25	1.1	28,230	0.00%
2022/12/01	0.1	25.00	9	24.57	24.60	-8.9	28,065	-0.03%
2022/11/30	15	24.85	0	0.00	24.80	15	27,907	0.05%
2022/11/29	2.3	24.34	2	24.40	24.50	0.3	27,597	0.00%
2022/11/28	66.1	23.83	1	23.90	24.10	65.1	27,285	0.24%
2022/11/25	31	23.95	0	0.00	24.15	31	27,359	0.11%
2022/11/24	17.1	24.24	5	24.15	24.25	12.1	27,342	0.04%
2022/11/23	6	24.00	44	23.90	24.00	-38	27,320	-0.14%
2022/11/22	13.4	23.55	3	23.70	23.75	10.4	27,186	0.04%
2022/11/21	3.2	23.54	0	0.00	23.75	3.2	27,053	0.01%
2022/11/18	15.3	23.64	0	0.00	23.70	15.3	26,863	0.06%
2022/11/17	51.2	23.70	2	23.65	23.75	49.2	26,730	0.18%
2022/11/16	51.1	24.00	0	0.00	24.00	51.1	26,587	0.19%
2022/11/15	0.1	24.05	0.5	24.10	24.20	-0.4	26,305	0.00%
2022/11/14	80.3	23.95	0.1	24.10	24.05	80.2	25,900	0.31%
2022/11/11	9	23.95	5	23.82	24.00	4	25,449	0.02%
2022/11/10	0	0.00	1	23.25	23.20	-1	24,852	0.00%
2022/11/09	2.1	23.43	0	0.00	23.45	2.1	24,785	0.01%
2022/11/08	0.3	23.53	0.3	23.55	23.50	0	24,490	0.00%
2022/11/07	3	23.33	41	23.40	23.50	-38	24,427	-0.16%
2022/11/04	4.1	22.90	0	0.00	23.05	4.1	24,457	0.02%
2022/11/03	1.1	23.06	0	0.00	23.05	1.1	24,429	0.00%
2022/11/02	48	23.22	0	0.00	23.25	48	24,583	0.20%
2022/11/01	1	23.50	1	23.40	23.40	0	24,560	0.00%
2022/10/31	0.9	23.40	10	23.30	23.20	-9.1	24,549	-0.04%
2022/10/28	2.3	23.10	0	0.00	23.15	2.3	24,458	0.01%
2022/10/26	5	23.25	60	23.25	23.20	-55	24,592	-0.22%
2022/10/25	2.2	22.58	1	22.75	22.80	1.2	24,368	0.00%
2022/10/24	52.1	22.94	0	0.00	22.85	52.1	24,346	0.21%
2022/10/21	40.1	22.78	3	23.10	22.95	37.1	24,367	0.15%
2022/10/20	5.5	22.24	3	22.20	22.55	2.5	24,420	0.01%
2022/10/19	20.7	22.77	0	0.00	22.50	20.7	24,148	0.09%
2022/10/18	13.2	22.97	30	23.00	23.00	-16.8	24,006	-0.07%
2022/10/17	19.6	23.03	0	0.00	23.10	19.6	23,675	0.08%
2022/10/14	41.3	23.65	12	23.56	23.55	29.3	23,619	0.12%
2022/10/13	30.4	23.85	0	0.00	23.75	30.4	23,349	0.13%
2022/10/12	4.1	24.36	1.1	24.41	24.60	3	22,797	0.01%
2022/10/11	23.8	24.73	0.2	24.65	24.40	23.6	22,867	0.10%
2022/10/07	3	25.27	26	25.27	25.30	-23	22,305	-0.10%
2022/10/06	6.3	25.36	0	0.00	25.45	6.3	22,453	0.03%
2022/10/05	21.4	25.33	0	0.00	25.25	21.4	22,312	0.10%
2022/10/04	6.1	25.35	0.3	25.50	25.30	5.8	22,603	0.03%
2022/10/03	11.1	25.40	1	25.65	25.35	10.1	23,041	0.04%
2022/09/30	10.2	25.84	4	25.95	25.75	6.2	22,887	0.03%
2022/09/29	12.1	25.99	0	0.00	26.10	12.1	22,759	0.05%
2022/09/28	8.3	26.16	1	26.15	26.10	7.3	22,658	0.03%
2022/09/27	4.3	26.22	1	26.15	26.15	3.3	22,376	0.01%
2022/09/26	3.9	26.46	0	0.00	26.35	3.9	22,217	0.02%
2022/09/23	1	26.85	0	0.00	26.75	1	22,276	0.00%
2022/09/22	37.7	26.85	0	0.00	26.80	37.7	22,245	0.17%
2022/09/21	3.2	27.31	0.3	27.40	27.30	2.9	21,945	0.01%
2022/09/20	0.1	27.60	0	0.00	27.40	0.1	21,898	0.00%
2022/09/19	0.3	27.53	5.3	27.41	27.40	-5	21,916	-0.02%
2022/09/16	17.2	27.39	1	27.50	27.40	16.2	21,998	0.07%
2022/09/15	3.1	27.45	6.7	27.43	27.55	-3.6	21,723	-0.02%
2022/09/14	2.2	27.49	1	27.55	27.40	1.2	21,826	0.01%
2022/09/13	0.1	27.90	0	27.85	27.75	0.1	21,825	0.00%
2022/09/12	5.3	27.52	0	0.00	27.75	5.3	21,909	0.02%
2022/09/08	8.3	27.36	0	0.00	27.50	8.3	22,215	0.04%
2022/09/07	6.3	27.44	1	27.35	27.30	5.3	22,493	0.02%
2022/09/06	0.1	27.80	0.1	27.80	27.80	0	22,502	0.00%
2022/09/05	1.5	27.59	0.1	27.60	27.55	1.4	22,607	0.01%
2022/09/02	1	27.65	6	27.65	27.60	-5	22,677	-0.02%
2022/09/01	11.6	27.72	0	0.00	27.65	11.6	22,680	0.05%
2022/08/31	0.6	28.25	0	27.95	28.20	0.6	22,507	0.00%
2022/08/30	2	27.60	0	0.00	27.65	2	22,279	0.01%
2022/08/29	9.4	27.64	0	0.00	27.70	9.4	22,262	0.04%
2022/08/26	0.1	28.05	0	0.00	28.00	0.1	22,205	0.00%
2022/08/25	0.1	27.90	23	27.87	27.80	-22.9	22,389	-0.10%
2022/08/24	4.2	27.64	1	27.55	27.65	3.2	22,660	0.01%
2022/08/23	29.3	27.56	0	0.00	27.55	29.3	23,486	0.12%
2022/08/22	5.3	27.86	0	0.00	27.80	5.3	23,625	0.02%
2022/08/19	0	0.00	2	27.90	28.05	-2	23,772	-0.01%
2022/08/18	12.2	27.99	0	0.00	28.05	12.2	24,571	0.05%
2022/08/17	6	28.15	1	28.20	28.25	5	24,592	0.02%
2022/08/16	1.2	28.26	0	0.00	28.30	1.2	24,579	0.00%
2022/08/15	0.3	28.68	1	28.35	28.35	-0.7	24,915	0.00%
2022/08/12	12.3	28.38	5	28.40	28.45	7.3	25,136	0.03%
2022/08/11	8	28.40	7	28.46	28.50	1	25,489	0.00%
2022/08/10	7	28.18	14	28.16	28.15	-7	25,919	-0.03%
2022/08/09	8	27.97	2	28.00	28.10	6	26,201	0.02%
2022/08/08	14.3	27.51	0	0.00	27.60	14.3	26,293	0.05%
2022/08/05	0	27.50	0	0.00	27.55	0	26,864	0.00%
2022/08/04	0.5	27.24	10	27.05	27.30	-9.5	27,340	-0.03%
2022/08/03	7.6	27.00	3	27.05	27.20	4.6	27,583	0.02%
2022/08/02	0	0.00	8	27.11	27.35	-8	28,013	-0.03%
2022/08/01	2.8	27.29	0	0.00	27.20	2.8	28,162	0.01%
2022/07/29	5.1	27.24	0	0.00	27.50	5.1	28,435	0.02%
2022/07/28	20.2	27.53	6	27.43	27.65	14.2	28,289	0.05%
2022/07/27	8.5	29.19	1.2	29.32	29.35	7.3	28,025	0.03%
2022/07/26	4	29.15	0	0.00	29.20	4	27,904	0.01%
2022/07/25	2.3	29.25	0	0.00	29.15	2.3	27,790	0.01%
2022/07/22	5	29.05	6	28.83	29.05	-1	27,909	0.00%
2022/07/21	2	27.85	1	28.30	28.45	1	27,922	0.00%
2022/07/20	4	28.25	1	28.15	27.85	3	27,933	0.01%
2022/07/19	10	27.80	0	0.00	27.85	10	27,927	0.04%
2022/07/18	8.1	27.65	16	27.84	28.00	-7.9	28,027	-0.03%
2022/07/15	6.1	27.11	4	27.25	27.20	2.1	27,870	0.01%
2022/07/14	3.2	27.26	3.8	27.45	27.40	-0.6	27,967	0.00%
2022/07/13	4	27.10	2.1	27.29	27.10	1.9	27,947	0.01%
2022/07/12	2.3	26.65	52.4	26.70	26.50	-50.2	28,125	-0.18%
2022/07/11	22.6	27.25	12.8	27.25	27.05	9.8	27,990	0.03%
2022/07/08	56.2	28.38	2	28.30	28.30	54.2	28,352	0.19%
2022/07/07	4	28.50	0.3	28.65	28.60	3.7	28,510	0.01%
2022/07/06	16.1	28.69	1	29.10	28.60	15.1	28,719	0.05%
2022/07/05	1.5	29.15	0	29.25	29.05	1.5	29,133	0.01%
2022/07/04	6.1	29.13	1	29.30	28.95	5.1	29,590	0.02%
2022/07/01	1.5	28.90	12.5	29.04	29.10	-11	30,456	-0.04%
2022/06/30	54.2	29.24	4	29.20	29.00	50.2	30,507	0.16%
2022/06/29	0	0.00	1	29.50	29.40	-1	30,565	0.00%
2022/06/28	4.4	29.65	0	0.00	29.70	4.4	30,665	0.01%
2022/06/27	0	0.00	202	29.90	29.70	-202	30,904	-0.65%	大賣/鉅額交易
2022/06/23	202	29.35	2	29.45	29.40	200	31,097	0.64%	大買/鉅額交易
2022/06/22	0	0.00	2	29.00	28.95	-2	30,976	-0.01%
2022/06/21	60	29.55	32.5	29.36	29.50	27.5	30,840	0.09%
2022/06/20	1.4	29.05	0	0.00	29.00	1.4	30,838	0.00%
2022/06/17	3	28.97	0	0.00	29.10	3	30,830	0.01%
2022/06/16	0	0.00	3	29.60	29.50	-3	30,482	-0.01%
2022/06/15	1	29.10	0	0.00	29.15	1	30,603	0.00%
2022/06/14	3	29.03	3	29.15	29.45	0	30,745	0.00%
2022/06/13	7.2	28.86	0	0.00	28.90	7.2	30,810	0.02%
2022/06/10	12.3	29.26	10	29.15	29.15	2.3	30,665	0.01%
2022/06/09	10.3	29.25	7	29.40	29.15	3.3	30,719	0.01%
2022/06/08	9.6	29.46	12	29.57	29.50	-2.4	30,664	-0.01%
2022/06/07	4	29.39	1	29.40	29.35	3	30,891	0.01%
2022/06/06	13.6	29.55	0	0.00	29.60	13.6	31,008	0.04%
2022/06/02	2.2	29.54	0	0.00	29.55	2.2	31,306	0.01%
2022/06/01	14.5	29.98	5	30.25	29.80	9.5	31,558	0.03%
2022/05/31	4	29.75	11	29.83	30.60	-7	31,353	-0.02%
2022/05/30	2.3	29.69	21.3	29.87	30.05	-19	30,566	-0.06%
2022/05/27	0	0.00	4	29.33	29.40	-4	30,477	-0.01%
2022/05/26	12.4	28.85	1	29.05	28.80	11.4	30,519	0.04%
2022/05/25	6	29.40	3	29.65	29.55	3	30,243	0.01%
2022/05/24	2	29.75	21	29.73	29.45	-19	30,635	-0.06%
2022/05/23	1	29.55	51.1	29.01	29.45	-50.1	30,589	-0.16%
2022/05/20	2.4	28.90	50	29.00	28.90	-47.6	30,556	-0.16%
2022/05/19	16	28.80	23	28.85	28.75	-7	30,358	-0.02%
2022/05/18	13.8	28.96	1	28.85	29.60	12.8	29,968	0.04%
2022/05/17	7.1	28.85	51	29.49	28.60	-43.9	29,719	-0.15%
2022/05/16	24	29.15	44	29.10	29.10	-20	29,628	-0.07%
2022/05/13	3	29.30	1	29.55	29.45	2	29,513	0.01%
2022/05/12	13	29.72	11	29.48	29.50	2	29,045	0.01%
2022/05/11	1	30.45	0.4	30.60	30.65	0.6	28,676	0.00%
2022/05/10	3.5	30.19	10	29.93	30.35	-6.5	28,560	-0.02%
2022/05/09	2.7	30.85	0	0.00	30.70	2.7	28,178	0.01%
2022/05/06	1.1	31.54	1	31.55	31.80	0.1	28,159	0.00%
2022/05/05	12.5	32.08	0	0.00	32.10	12.5	28,325	0.04%
2022/05/04	4.2	32.59	5	32.65	32.40	-0.8	28,119	0.00%
2022/05/03	155	32.98	2	32.70	32.70	153	28,203	0.54%	大買/鉅額交易
2022/04/29	0	0.00	30	33.60	33.85	-30	27,989	-0.11%
2022/04/28	6.4	33.24	1	33.40	33.30	5.4	27,975	0.02%
2022/04/27	1	32.95	10	33.05	33.20	-9	27,580	-0.03%
2022/04/26	4	33.45	3.2	33.20	33.45	0.8	27,301	0.00%
2022/04/25	171.1	32.29	2	32.53	32.45	169.1	26,959	0.63%	大買/鉅額交易
2022/04/22	2	32.23	33.1	32.97	33.00	-31.1	26,784	-0.12%
2022/04/21	160	32.18	0	0.00	32.20	160	26,673	0.60%	大買/鉅額交易
2022/04/20	140	32.16	10	31.90	32.50	130	26,892	0.48%	大買/鉅額交易
2022/04/19	2.1	32.27	5	32.19	32.15	-2.9	26,908	-0.01%
2022/04/18	10.3	32.36	13.2	32.12	32.20	-2.9	26,963	-0.01%
2022/04/15	6	33.35	1,756	33.09	33.30	-1,750	26,415	-6.62%	大賣/鉅額交易
2022/04/14	16	33.98	9	33.85	33.35	7	26,342	0.03%
2022/04/13	1	35.50	2	35.10	35.25	-1	25,645	0.00%
2022/04/12	7	34.95	21	35.05	35.15	-14	25,441	-0.06%
2022/04/11	28	35.22	18.4	35.07	35.35	9.6	25,024	0.04%
2022/04/08	7	34.59	94.1	34.00	34.85	-87.1	24,284	-0.36%
2022/04/07	16	34.01	15	34.40	33.75	1	23,842	0.00%
2022/04/06	6.5	33.51	14.9	33.57	34.05	-8.4	22,977	-0.04%
2022/04/01	8	32.96	1	32.95	33.00	7	22,610	0.03%
2022/03/31	0.2	33.00	76.8	33.00	33.05	-76.6	22,363	-0.34%
2022/03/30	7	32.80	4	32.71	32.85	3	22,078	0.01%
2022/03/29	8.1	32.30	1	32.45	32.30	7.1	21,769	0.03%
2022/03/28	4.4	31.77	11	32.05	32.10	-6.6	21,517	-0.03%
2022/03/25	5	31.73	50	31.70	31.80	-45	21,349	-0.21%
2022/03/24	3	31.70	0	0.00	31.80	3	21,255	0.01%
2022/03/23	4	31.55	5	31.55	31.70	-1	21,237	0.00%
2022/03/22	3	31.17	6.1	31.21	31.40	-3.1	20,979	-0.01%
2022/03/21	6	31.18	0	0.00	31.15	6	20,700	0.03%
2022/03/18	3.3	31.21	0	0.00	31.05	3.3	20,610	0.02%
2022/03/17	19	30.96	35	30.93	30.90	-16	20,246	-0.08%
2022/03/16	33	30.44	21.9	30.41	30.50	11.1	19,838	0.06%
2022/03/15	1	30.05	4.4	30.05	30.10	-3.4	19,599	-0.02%
2022/03/14	23	30.05	19.7	30.02	30.05	3.3	19,488	0.02%
2022/03/11	24	29.86	1	29.90	29.95	23	19,522	0.12%
2022/03/10	1	29.50	3	29.77	29.90	-2	19,461	-0.01%
2022/03/09	1	29.00	0.6	29.05	28.80	0.4	19,237	0.00%
2022/03/08	1.6	28.58	0	0.00	28.95	1.6	19,069	0.01%
2022/03/07	5.8	29.19	2	29.13	29.20	3.8	18,755	0.02%
2022/03/03	1.2	29.96	0	0.00	29.95	1.2	18,961	0.01%
2022/03/02	1	29.85	2	29.88	29.90	-1	19,008	-0.01%
2022/03/01	2.5	29.70	3	29.83	29.80	-0.5	18,859	0.00%
2022/02/25	2.1	29.35	2	29.45	29.45	0.1	19,000	0.00%
2022/02/24	10	29.50	1	29.60	29.60	9	18,467	0.05%
2022/02/23	0	0.00	2	30.00	30.00	-2	18,052	-0.01%
2022/02/22	31	29.94	3	29.93	30.00	28	18,132	0.15%
2022/02/21	6.2	30.16	2	30.13	30.20	4.2	17,846	0.02%
2022/02/18	2.3	30.38	2.4	30.47	30.35	-0.1	17,825	0.00%
2022/02/17	8.1	30.49	2	30.60	30.50	6.1	17,913	0.03%
2022/02/16	102	30.60	0.3	30.60	30.65	101.7	17,857	0.57%	大買/鉅額交易
2022/02/15	2	30.30	0	0.00	30.25	2	17,736	0.01%
2022/02/14	2	30.15	2	30.28	30.35	0	18,057	0.00%
2022/02/11	51	30.05	0	0.00	30.40	51	18,304	0.28%
2022/02/10	106.3	30.29	1	30.20	30.30	105.3	18,248	0.58%	大買/鉅額交易
2022/02/09	295	30.20	12	30.24	30.35	283	18,159	1.56%	大買/鉅額交易
2022/02/08	112.5	30.05	5	30.08	30.10	107.5	17,802	0.60%	大買/鉅額交易
2022/02/07	210.6	29.45	0	0.00	29.95	210.6	17,460	1.21%	大買/鉅額交易
2022/01/26	6	28.99	1	28.95	29.00	5	16,923	0.03%
2022/01/25	7.1	28.50	10.1	28.56	28.85	-3	16,852	-0.02%
2022/01/24	10	28.52	76.3	28.59	28.85	-66.3	16,611	-0.40%
2022/01/21	3	28.73	1.3	28.84	28.85	1.7	16,652	0.01%
2022/01/20	1	28.90	1.5	29.00	28.95	-0.5	16,580	0.00%
2022/01/19	3	29.05	0	0.00	29.00	3	16,539	0.02%
2022/01/18	105.3	29.11	2	29.23	29.20	103.3	16,580	0.62%	大買/鉅額交易
2022/01/17	66	29.15	13.1	29.16	29.20	52.9	16,515	0.32%
2022/01/14	36	29.66	9.3	29.42	29.50	26.7	16,375	0.16%
2022/01/13	2	29.83	11	29.64	29.90	-9	16,353	-0.06%
2022/01/12	0	0.00	21	29.34	29.40	-21	16,038	-0.13%
2022/01/11	5.4	29.13	8.1	29.16	29.30	-2.7	15,830	-0.02%
2022/01/10	11.9	28.87	5.3	28.86	28.95	6.6	15,589	0.04%
2022/01/07	7	28.95	5	28.95	28.95	2	15,599	0.01%
2022/01/06	7.1	28.32	12	28.48	28.55	-4.9	15,267	-0.03%
2022/01/05	16.5	28.13	6	28.14	28.20	10.5	14,964	0.07%
2022/01/04	1.1	28.10	2	28.05	28.10	-0.9	15,078	-0.01%
2022/01/03	10	28.15	0	0.00	28.00	10	15,109	0.07%
2021/12/30	7	28.05	1	28.10	28.05	6	15,184	0.04%
2021/12/29	8	28.03	5.4	27.97	28.05	2.6	15,235	0.02%
2021/12/28	0.4	27.95	0.4	27.95	28.00	0	15,216	0.00%
2021/12/27	5	27.90	2.3	27.95	27.95	2.7	15,232	0.02%
2021/12/24	0	0.00	8.2	27.90	27.95	-8.2	15,526	-0.05%
2021/12/20	1.3	27.81	0.2	27.90	27.80	1.1	16,105	0.01%
2021/12/17	0	0.00	15	27.92	28.00	-15	16,162	-0.09%
2021/12/15	1.4	27.71	0.5	27.80	27.70	0.9	16,649	0.01%
2021/12/14	7	27.69	0	0.00	27.75	7	17,018	0.04%
2021/12/13	2	27.85	81	27.95	27.85	-79	17,039	-0.46%
2021/12/10	0.7	27.96	0.1	28.00	27.95	0.6	16,974	0.00%
2021/12/09	0.2	27.95	0	0.00	28.00	0.2	17,054	0.00%
2021/12/08	2.3	28.02	5	27.95	28.00	-2.7	17,096	-0.02%
2021/12/06	0.4	27.90	0	0.00	27.90	0.4	17,161	0.00%
2021/12/03	2	27.75	0	0.00	27.85	2	17,375	0.01%
2021/12/02	1	27.55	8.2	27.55	27.70	-7.2	17,391	-0.04%
2021/12/01	0.5	27.50	0	0.00	27.55	0.5	17,536	0.00%
2021/11/30	7	27.05	0	0.00	26.95	7	17,713	0.04%
2021/11/29	3.8	27.24	0	0.00	27.20	3.8	17,555	0.02%
2021/11/26	0.3	27.60	0	0.00	27.60	0.3	18,159	0.00%
2021/11/24	0	0.00	29	27.93	28.00	-29	20,638	-0.14%
2021/11/23	1	27.30	0	0.00	27.40	1	21,097	0.00%
2021/11/22	4.1	27.28	5	27.25	27.50	-0.9	21,440	0.00%
2021/11/19	85.1	27.70	0	0.00	27.65	85.1	21,606	0.39%
2021/11/18	55.3	27.90	4.7	27.93	27.95	50.6	22,181	0.23%
2021/11/17	3	27.87	5	27.85	27.95	-2	22,368	-0.01%
2021/11/16	1	27.85	26	27.90	27.90	-25	22,525	-0.11%
2021/11/15	102	27.80	7	27.88	27.95	95	22,819	0.42%	大買/
2021/11/12	0	27.55	1	27.70	27.60	-1	22,868	0.00%
2021/11/11	12	27.47	48.2	27.67	27.75	-36.2	23,019	-0.16%
2021/11/10	1.1	27.35	22.1	27.11	27.35	-21	22,766	-0.09%
2021/11/09	5.8	26.88	22	26.95	27.00	-16.3	22,490	-0.07%
2021/11/08	0.5	26.75	30	26.83	26.90	-29.5	22,524	-0.13%
2021/11/05	6.2	26.70	1	26.70	26.80	5.2	22,508	0.02%
2021/11/04	0.4	26.70	2.6	26.74	26.70	-2.2	22,650	-0.01%
2021/11/02	0	0.00	9	26.67	26.70	-9	22,957	-0.04%
2021/11/01	0.6	26.65	0	0.00	26.65	0.6	23,062	0.00%
2021/10/29	4	26.48	1.2	26.48	26.55	2.8	23,108	0.01%
2021/10/28	35.4	26.64	2	26.70	26.60	33.4	22,959	0.15%
2021/10/27	0	0.00	0.7	26.65	26.75	-0.7	23,112	0.00%
2021/10/26	3	26.63	73	26.60	26.65	-70	23,197	-0.30%
2021/10/25	1	26.40	2.7	26.41	26.35	-1.7	23,185	-0.01%
2021/10/22	9	26.46	1	26.45	26.45	8	23,368	0.03%
2021/10/21	11	26.45	19	26.45	26.50	-8	23,477	-0.03%
2021/10/20	20.1	26.25	2	26.30	26.30	18.1	23,426	0.08%
2021/10/19	0	0.00	6	26.25	26.25	-6	23,572	-0.03%
2021/10/18	0.3	26.20	0	0.00	26.20	0.3	23,748	0.00%
2021/10/13	2	26.10	7	26.15	26.15	-5	24,116	-0.02%
2021/10/08	5.3	26.06	0.1	26.15	26.00	5.2	24,156	0.02%
2021/10/07	4.3	26.25	0.4	26.15	26.25	4	24,320	0.02%
2021/10/06	4.5	26.01	0	0.00	26.05	4.5	24,491	0.02%
2021/10/05	6	25.93	0.1	26.05	25.90	5.9	24,529	0.02%
2021/10/04	2.4	26.03	2.6	26.02	26.00	-0.2	24,580	0.00%
2021/10/01	24	26.03	5	26.00	26.10	19	24,614	0.08%
2021/09/30	3.7	26.24	2	26.15	26.30	1.7	24,461	0.01%
2021/09/29	20.9	26.21	0	0.00	26.35	20.9	24,349	0.09%
2021/09/28	5.3	26.35	0	26.50	26.40	5.3	24,262	0.02%
2021/09/27	20.1	26.35	1	26.35	26.40	19.1	24,322	0.08%
2021/09/24	6.3	26.39	0	0.00	26.30	6.3	24,287	0.03%
2021/09/23	1	26.10	2	26.15	26.25	-1	24,375	0.00%
2021/09/22	19.5	25.87	0	0.00	25.90	19.5	24,477	0.08%
2021/09/17	7	26.26	1	26.35	26.25	6	24,030	0.02%
2021/09/16	3	26.33	2	26.35	26.35	1	23,797	0.00%
2021/09/15	4.7	26.33	10	26.35	26.30	-5.3	23,745	-0.02%
2021/09/14	6	26.38	22	26.40	26.35	-16	23,843	-0.07%
2021/09/13	5.9	26.31	0	0.00	26.30	5.9	23,811	0.02%
2021/09/10	1.6	26.27	5	26.21	26.30	-3.4	23,932	-0.01%
2021/09/09	3	26.20	0	0.00	26.25	3	24,207	0.01%
2021/09/08	2.5	26.21	4	26.20	26.25	-1.5	24,179	-0.01%
2021/09/07	0.5	26.25	12	26.15	26.25	-11.5	24,088	-0.05%
2021/09/06	5	26.20	2	26.25	26.25	3	23,993	0.01%
2021/09/03	0	0.00	4	26.25	26.30	-4	23,818	-0.02%
2021/09/02	22	26.07	0	0.00	26.25	22	23,598	0.09%
2021/09/01	8.3	26.05	0.1	26.10	26.05	8.2	23,230	0.04%
2021/08/31	63.1	26.17	32	26.14	26.60	31.1	22,507	0.14%
2021/08/30	12	27.85	21	27.85	27.85	-9	20,942	-0.04%
2021/08/27	1	27.65	5	27.52	27.70	-4	19,846	-0.02%
2021/08/26	3	27.30	0	0.00	27.40	3	19,041	0.02%
2021/08/25	0	27.35	50	27.25	27.35	-50	18,798	-0.27%
2021/08/24	0.5	27.25	2	27.00	27.30	-1.5	18,566	-0.01%
2021/08/23	1	26.90	2	27.00	26.90	-1	17,996	-0.01%
2021/08/20	1	26.80	0	0.00	26.85	1	17,928	0.01%
2021/08/19	5	26.88	0	0.00	26.95	5	18,302	0.03%
2021/08/18	5.3	26.99	0	0.00	27.00	5.3	17,916	0.03%
2021/08/17	2	26.65	0	0.00	26.95	2	17,749	0.01%
2021/08/16	4	26.73	0	0.00	26.70	4	17,505	0.02%
2021/08/13	1.4	26.90	1	26.90	26.95	0.4	17,345	0.00%
2021/08/12	0	0.00	5	26.96	27.00	-5	17,308	-0.03%
2021/08/10	3	26.83	52	26.92	27.00	-49	17,443	-0.28%
2021/08/09	1.3	26.85	1	26.85	26.90	0.3	18,082	0.00%
2021/08/06	1	26.85	0.8	26.90	26.85	0.2	18,103	0.00%
2021/08/05	40	26.85	0	0.00	26.90	40	18,629	0.21%
2021/08/04	2.3	26.90	0.7	26.90	26.90	1.5	20,131	0.01%
2021/08/03	1	26.85	7	26.90	26.95	-6	20,465	-0.03%
2021/08/02	0	0.00	1.5	26.78	26.90	-1.5	20,712	-0.01%
2021/07/30	2	26.53	2.1	26.60	26.50	-0.1	20,574	0.00%
2021/07/29	1	26.50	26	26.52	26.60	-25	20,545	-0.12%
2021/07/28	3.3	26.34	30	26.35	26.50	-26.7	20,655	-0.13%
2021/07/27	2	26.53	1	26.50	26.50	1	21,197	0.00%
2021/07/26	21	26.55	0	0.00	26.50	21	21,430	0.10%
2021/07/23	0	0.00	12	26.51	26.60	-12	21,524	-0.06%
2021/07/22	1	26.35	0	0.00	26.45	1	21,421	0.00%
2021/07/21	15	26.35	0	0.00	26.35	15	21,320	0.07%
2021/07/20	1	26.40	1	26.30	26.40	0	21,381	0.00%
2021/07/19	3.3	26.36	2	26.40	26.40	1.3	21,433	0.01%
2021/07/16	11	26.31	49.6	26.33	26.50	-38.6	21,724	-0.18%
2021/07/15	3.5	26.35	2.5	26.40	26.35	1	21,674	0.00%
2021/07/14	0	0.00	3	26.30	26.30	-3	21,797	-0.01%
2021/07/13	117.2	26.25	15.5	26.22	26.25	101.7	21,942	0.46%	大買/鉅額交易
2021/07/12	0	0.00	1	26.25	26.25	-1	22,083	0.00%
2021/07/09	20.2	26.10	17	26.10	26.20	3.2	22,478	0.01%
2021/07/08	260.3	26.10	26	26.14	26.20	234.3	22,743	1.03%	大買/鉅額交易
2021/07/07	5	26.10	0	0.00	26.15	5	22,891	0.02%
2021/07/06	0	0.00	2	26.15	26.15	-2	23,074	-0.01%
2021/07/05	0.2	26.05	0	0.00	26.05	0.2	23,161	0.00%
2021/06/30	2	26.25	6	26.20	26.30	-4	23,240	-0.02%
2021/06/29	1	26.10	0	0.00	26.15	1	23,187	0.00%
2021/06/28	9.5	26.21	87	26.25	26.25	-77.5	23,308	-0.33%
2021/06/24	1	25.95	1	25.95	25.95	0	23,579	0.00%
2021/06/23	0	25.55	0	0.00	25.90	0	23,683	0.00%
2021/06/22	1.5	25.43	0	0.00	25.40	1.5	23,735	0.01%
2021/06/21	21.5	25.40	0.2	25.55	25.45	21.3	23,739	0.09%
2021/06/18	5	25.50	1	25.55	25.50	4	23,754	0.02%
2021/06/17	5	25.50	0	0.00	25.65	5	23,584	0.02%
2021/06/16	2	25.68	0	0.00	25.60	2	23,962	0.01%
2021/06/15	2	25.70	50	25.75	25.75	-48	23,927	-0.20%
2021/06/11	17	25.81	1	25.90	25.80	16	24,103	0.07%
2021/06/10	0	0.00	3	25.80	25.85	-3	24,358	-0.01%
2021/06/09	2.2	25.72	0	0.00	25.70	2.2	24,614	0.01%
2021/06/08	1	25.75	0	0.00	25.95	1	24,734	0.00%
2021/06/07	1	25.85	0	0.00	25.90	1	25,064	0.00%
2021/06/04	7	25.85	1	25.90	25.95	6	25,575	0.02%
2021/06/03	1	25.90	0	0.00	25.95	1	26,131	0.00%
2021/06/02	7	25.90	3	25.80	26.00	4	26,310	0.02%
2021/06/01	2	25.71	0	0.00	25.90	2	26,357	0.01%
2021/05/31	3	25.48	0	0.00	25.55	3	26,612	0.01%
2021/05/28	6	25.32	2	25.40	25.40	4	26,718	0.01%
2021/05/26	0	0.00	2	25.50	25.55	-2	27,010	-0.01%
2021/05/25	1	25.25	5.3	25.44	25.40	-4.3	27,379	-0.02%
2021/05/24	41.1	25.30	20	25.33	25.25	21.1	27,482	0.08%
2021/05/21	2.3	25.41	0	0.00	25.45	2.3	27,796	0.01%
2021/05/20	13	25.25	0	0.00	25.25	13	27,902	0.05%
2021/05/19	2.1	25.41	0	0.00	25.40	2.1	27,954	0.01%
2021/05/18	9	25.52	0	0.00	25.60	9	28,091	0.03%
2021/05/17	38	24.86	14	25.09	24.95	24	28,481	0.08%
2021/05/14	4.2	25.49	0	0.00	25.55	4.2	27,862	0.02%
2021/05/13	7.7	25.23	5.8	25.05	25.35	1.9	27,860	0.01%
2021/05/12	38	25.56	35	25.24	25.40	3	27,438	0.01%
2021/05/11	41.5	26.47	3	26.30	26.25	38.5	26,033	0.15%
2021/05/10	6	26.79	0.4	26.80	26.80	5.6	25,839	0.02%
2021/05/07	1.5	26.53	1.2	26.65	26.65	0.4	26,540	0.00%
2021/05/06	2	26.60	2.6	26.48	26.60	-0.6	26,979	0.00%
2021/05/05	2	26.28	1.2	26.23	26.30	0.8	27,096	0.00%
2021/05/04	7.2	26.12	10	26.18	26.25	-2.8	27,266	-0.01%
2021/05/03	8.3	26.62	0	0.00	26.60	8.3	26,904	0.03%
2021/04/29	58.1	26.80	5.3	26.85	26.95	52.8	27,035	0.20%
2021/04/28	3.1	26.89	10.4	26.89	26.95	-7.2	27,148	-0.03%
2021/04/27	2	26.90	11	26.91	27.00	-9	27,701	-0.03%
2021/04/26	52	26.95	1	27.00	27.00	51	27,763	0.18%
2021/04/23	66	26.65	27.6	26.68	26.80	38.4	27,879	0.14%
2021/04/22	34	26.92	13	26.82	26.85	21	27,868	0.08%
2021/04/21	13	27.01	103	27.05	27.00	-90	27,647	-0.33%	大賣/
2021/04/20	3	27.18	3	27.13	27.20	0	27,540	0.00%
2021/04/19	6	27.00	3.3	27.03	27.25	2.7	27,496	0.01%
2021/04/16	15	26.81	0	0.00	26.95	15	27,294	0.05%
2021/04/15	21.2	26.77	27	26.61	26.90	-5.8	27,286	-0.02%
2021/04/14	22	26.35	7	26.31	26.35	15	26,924	0.06%
2021/04/13	0	0.00	1	26.20	26.25	-1	26,728	0.00%
2021/04/12	5	26.10	54.3	26.10	26.20	-49.3	26,557	-0.19%
2021/04/09	0.2	26.15	5	26.19	26.15	-4.8	26,466	-0.02%
2021/04/08	0.6	26.15	2	26.10	26.20	-1.4	26,487	-0.01%
2021/04/07	1	26.15	2.9	26.14	26.15	-1.9	26,720	-0.01%
2021/04/06	52.3	26.10	132.8	26.15	26.10	-80.5	26,731	-0.30%	大賣/
2021/04/01	8	26.06	0.1	26.15	26.10	7.9	26,703	0.03%
2021/03/31	15	26.10	1	26.15	26.10	14	26,666	0.05%
2021/03/30	2	26.10	1	26.05	26.20	1	26,416	0.00%
2021/03/29	3.4	26.22	0	0.00	26.20	3.4	26,210	0.01%
2021/03/26	100	26.10	2	26.10	26.20	98	26,057	0.38%
2021/03/25	55	26.03	0	0.00	26.05	55	25,970	0.21%
2021/03/24	0.3	26.00	0	0.00	26.00	0.3	25,933	0.00%
2021/03/23	9.5	25.98	104	26.00	25.90	-94.6	26,008	-0.36%	大賣/
2021/03/22	27	25.87	10	25.94	25.95	17	25,951	0.07%
2021/03/19	66.3	25.94	4	26.03	26.05	62.3	26,046	0.24%
2021/03/18	2	26.10	17	26.10	26.10	-15	25,737	-0.06%
2021/03/17	62	26.10	11.2	26.11	26.00	50.8	25,731	0.20%
2021/03/16	2	26.18	8	26.13	26.20	-6	25,656	-0.02%
2021/03/15	1.2	26.06	6	26.03	26.10	-4.8	25,622	-0.02%
2021/03/12	51	25.80	6	25.88	25.95	45	25,843	0.17%
2021/03/11	45	26.09	10	26.09	25.90	35	25,925	0.14%
2021/03/10	62.5	25.95	44	25.99	26.00	18.5	25,775	0.07%
2021/03/09	49.6	25.59	7	25.64	25.70	42.6	25,339	0.17%
2021/03/08	51.7	25.15	6	25.36	25.15	45.7	25,064	0.18%
2021/03/05	4.5	25.16	0	0.00	25.05	4.5	25,058	0.02%
2021/03/04	5	25.05	6	25.20	25.10	-1	25,593	0.00%
2021/03/03	1.1	25.30	14	25.26	25.25	-13	25,461	-0.05%
2021/03/02	4	25.30	2	25.50	25.15	2	25,283	0.01%
2021/02/26	8	25.29	3	25.50	25.25	5	25,295	0.02%
2021/02/25	1	25.75	21	25.60	25.75	-20	24,685	-0.08%
2021/02/24	1	25.40	12	25.38	25.35	-11	24,484	-0.04%
2021/02/23	0	0.00	22	25.17	25.25	-22	24,729	-0.09%
2021/02/22	28.3	24.89	2.4	24.95	24.85	25.8	24,809	0.10%
2021/02/19	2.5	24.77	2	24.85	24.90	0.5	25,091	0.00%
2021/02/18	10	24.96	5	24.95	24.90	5	25,108	0.02%
2021/02/17	26	24.70	8	24.61	24.70	18	25,169	0.07%
2021/02/05	21	24.00	1	24.10	24.10	20	24,668	0.08%
2021/02/04	11	24.03	0	0.00	24.00	11	24,738	0.04%
2021/02/03	18	24.01	0	0.00	23.95	18	25,528	0.07%
2021/02/02	80.6	24.11	72	24.15	24.10	8.6	25,657	0.03%
2021/02/01	14.1	23.67	3	23.80	23.90	11.1	25,792	0.04%
2021/01/29	20	23.86	0	0.00	23.60	20	25,749	0.08%
2021/01/28	20.9	24.01	0	0.00	24.00	20.9	24,919	0.08%
2021/01/27	4.2	24.29	2	24.25	24.20	2.2	24,495	0.01%
2021/01/26	29.6	24.18	1	24.10	24.10	28.6	24,330	0.12%
2021/01/25	13.5	24.23	0	0.00	24.25	13.5	24,011	0.06%
2021/01/22	23	24.33	0	0.00	24.30	23	24,061	0.10%
2021/01/21	10	24.59	2.1	24.55	24.50	7.9	23,998	0.03%
2021/01/20	40	24.70	24	24.66	24.55	16	23,734	0.07%
2021/01/19	13	24.89	13.1	24.87	24.90	-0.1	23,204	0.00%
2021/01/18	8	24.91	4	24.90	24.90	4	23,246	0.02%
2021/01/15	9	25.09	0	0.00	25.00	9	23,093	0.04%
2021/01/14	5	25.19	0.8	25.25	25.20	4.2	23,056	0.02%
2021/01/13	3	25.30	2.1	25.32	25.30	0.9	23,141	0.00%
2021/01/12	10.2	25.30	0	0.00	25.30	10.2	23,295	0.04%
2021/01/11	4	25.44	0	0.00	25.50	4	23,462	0.02%
2021/01/08	1	25.10	6.1	25.34	25.50	-5.1	23,573	-0.02%
2021/01/07	7	25.21	2	25.23	25.20	5	23,465	0.02%
2021/01/06	6	25.17	1	25.15	25.20	5	23,392	0.02%
2021/01/05	6.1	25.24	1.3	25.32	25.30	4.8	23,250	0.02%
2021/01/04	3	25.37	2	25.35	25.35	1	23,389	0.00%
2020/12/31	4.1	25.48	2.2	25.66	25.55	1.9	23,478	0.01%
2020/12/30	7	25.41	1	25.45	25.70	6	23,358	0.03%
2020/12/29	2.4	24.96	5	24.90	25.00	-2.6	23,076	-0.01%
2020/12/28	13	24.95	0	0.00	24.95	13	23,218	0.06%
2020/12/25	2	24.98	0	0.00	25.00	2	23,198	0.01%
2020/12/24	4.8	25.00	30	25.05	24.95	-25.2	23,221	-0.11%
2020/12/23	2	25.00	0	0.00	24.95	2	23,360	0.01%
2020/12/22	4	25.14	0	0.00	25.00	4	23,614	0.02%
2020/12/21	1	25.20	0	0.00	25.30	1	24,413	0.00%
2020/12/18	3	25.28	4	25.20	25.15	-1	24,630	0.00%
2020/12/17	13	25.33	33	25.36	25.30	-20	25,044	-0.08%
2020/12/16	0	0.00	3	25.20	25.25	-3	25,276	-0.01%
2020/12/15	28	24.88	5	24.90	24.85	23	25,416	0.09%
2020/12/14	12	25.00	0	0.00	25.00	12	25,176	0.05%
2020/12/11	0	0.00	11	25.05	25.10	-11	25,001	-0.04%
2020/12/10	2	25.03	1.4	25.03	25.00	0.6	24,867	0.00%
2020/12/09	9	25.02	5.4	25.01	25.10	3.6	24,773	0.01%
2020/12/08	35	24.95	54	25.00	25.05	-19	24,550	-0.08%
2020/12/07	2.4	25.22	0	0.00	25.15	2.4	24,111	0.01%
2020/12/04	9	25.31	2.1	25.26	25.40	6.9	24,198	0.03%
2020/12/03	0.1	25.25	1	25.30	25.25	-0.9	24,136	0.00%
2020/12/02	17	25.16	0	0.00	25.30	17	24,269	0.07%
2020/12/01	2	25.20	2	25.23	25.30	0	24,275	0.00%
2020/11/30	7	25.19	0	0.00	25.15	7	24,224	0.03%
2020/11/27	10.7	25.46	0	0.00	25.45	10.7	24,017	0.04%
2020/11/25	32.5	25.59	7	25.65	25.40	25.5	24,236	0.11%
2020/11/24	2	25.68	0.1	25.70	25.75	1.9	24,014	0.01%
2020/11/23	5.5	25.56	8	25.55	25.60	-2.6	23,973	-0.01%
2020/11/20	2	25.33	0	0.00	25.35	2	23,919	0.01%
2020/11/19	10.8	25.54	0	0.00	25.65	10.8	23,463	0.05%
2020/11/18	15.3	25.90	0	0.00	25.85	15.3	23,071	0.07%
2020/11/17	0	0.00	10	25.95	26.10	-10	22,736	-0.04%
2020/11/16	1	26.25	0	0.00	26.15	1	23,108	0.00%
2020/11/13	3	26.00	66	25.97	26.10	-63	23,188	-0.27%
2020/11/12	0	0.00	4	26.13	26.15	-4	23,264	-0.02%
2020/11/11	4	26.28	15	26.43	26.50	-11	23,204	-0.05%
2020/11/10	11	25.77	26	25.75	25.80	-15	22,260	-0.07%
2020/11/06	0	0.00	4	25.30	25.30	-4	21,709	-0.02%
2020/11/05	10.1	25.00	15	25.02	25.05	-4.9	21,637	-0.02%
2020/11/03	14	24.76	3	24.80	24.90	11	21,556	0.05%
2020/11/02	3	24.30	0	0.00	24.60	3	21,661	0.01%
2020/10/30	9	24.28	1.1	24.35	24.30	7.9	21,827	0.04%
2020/10/29	23	24.47	0	0.00	24.35	23	21,638	0.11%
2020/10/28	41	24.66	0	0.00	24.70	41	21,705	0.19%
2020/10/27	5	24.76	0.4	24.90	24.75	4.6	21,812	0.02%
2020/10/26	0.3	25.00	13	24.96	24.95	-12.7	22,009	-0.06%
2020/10/23	6	24.72	0.1	24.85	24.75	5.9	22,506	0.03%
2020/10/22	10	24.60	0	0.00	24.80	10	25,008	0.04%
2020/10/21	5	24.55	0	0.00	24.50	5	26,046	0.02%
2020/10/20	29.5	24.63	0	0.00	24.70	29.5	26,460	0.11%
2020/10/19	16	24.88	0	0.00	24.75	16	26,540	0.06%
2020/10/16	38	24.94	1	24.90	24.90	37	26,756	0.14%
2020/10/15	9	24.97	0	0.00	25.05	9	26,830	0.03%
2020/10/14	4	25.11	0	0.00	25.15	4	26,846	0.01%
2020/10/13	7	25.20	0	0.00	25.15	7	27,029	0.03%
2020/10/12	6	25.15	0.3	25.45	25.35	5.7	27,217	0.02%
2020/10/08	14	25.34	21	25.35	25.35	-7	27,219	-0.03%
2020/10/07	1.2	25.63	0.3	25.75	25.60	0.9	27,207	0.00%
2020/10/06	2	25.65	0	0.00	25.75	2	27,617	0.01%
2020/10/05	2	25.48	0.5	25.65	25.45	1.5	27,813	0.01%
2020/09/30	3	25.62	15	25.60	25.60	-12	27,790	-0.04%
2020/09/29	0	0.00	10	26.00	25.80	-10	27,958	-0.04%
2020/09/28	10	25.73	3	25.78	25.90	7	28,192	0.02%
2020/09/25	5	25.22	2	25.40	25.30	3	28,384	0.01%
2020/09/24	34	24.93	11.6	24.91	24.90	22.4	28,287	0.08%
2020/09/23	6	25.54	2	25.55	25.55	4	27,546	0.01%
2020/09/22	58	25.65	0	0.00	25.60	58	27,331	0.21%
2020/09/21	7	26.17	1	26.10	26.05	6	27,043	0.02%
2020/09/18	1	26.50	0	0.00	26.40	1	26,918	0.00%
2020/09/17	2	26.50	0	0.00	26.60	2	26,755	0.01%
2020/09/16	1	26.60	2.1	26.63	26.70	-1.1	26,831	0.00%
2020/09/15	4	26.55	0	0.00	26.60	4	26,935	0.01%
2020/09/14	0.5	26.70	1.1	26.56	26.60	-0.6	27,256	0.00%
2020/09/11	3.1	26.60	0.2	26.75	26.70	2.9	27,304	0.01%
2020/09/10	0.4	26.75	0	0.00	26.70	0.4	27,557	0.00%
2020/09/09	8.1	26.37	0	0.00	26.60	8.1	27,873	0.03%
2020/09/08	43.8	26.51	40	26.50	26.60	3.8	27,947	0.01%
2020/09/07	16.1	26.54	3	26.55	26.70	13.1	28,718	0.05%
2020/09/04	9	26.71	1	26.70	26.65	8	29,062	0.03%
2020/09/03	1.1	26.81	0.4	26.95	26.85	0.7	29,103	0.00%
2020/09/02	24.6	26.88	1	26.90	26.90	23.6	29,261	0.08%
2020/09/01	1.8	27.14	0	0.00	27.20	1.8	29,059	0.01%
2020/08/31	0.4	27.25	0	0.00	27.20	0.4	29,157	0.00%
2020/08/28	1.1	27.16	0	0.00	27.20	1.1	29,474	0.00%
2020/08/27	0.1	27.30	0.6	27.30	27.20	-0.5	29,939	0.00%
2020/08/26	3	27.25	10	27.30	27.35	-7	30,396	-0.02%
2020/08/25	0	0.00	1	27.20	27.25	-1	30,506	0.00%
2020/08/24	32	27.15	2	27.15	27.05	30	31,756	0.09%
2020/08/20	17	27.05	6	26.99	27.05	11	32,276	0.03%
2020/08/19	1	27.55	5	27.79	27.55	-4	32,031	-0.01%
2020/08/17	0	0.00	2	27.00	27.10	-2	32,140	-0.01%
2020/08/14	1	26.85	0	0.00	26.95	1	32,209	0.00%
2020/08/13	2	26.95	2	27.00	27.00	0	32,374	0.00%
2020/08/12	1.3	26.89	5	26.80	26.85	-3.7	32,598	-0.01%
2020/08/11	10	27.00	0	0.00	26.85	10	32,816	0.03%
2020/08/10	2.2	26.89	0	0.00	26.85	2.2	32,858	0.01%
2020/08/07	4	27.00	10	26.95	26.90	-6	32,913	-0.02%
2020/08/06	1	26.90	0	0.00	27.00	1	33,007	0.00%
2020/08/05	8	26.91	0	0.00	26.90	8	33,092	0.02%
2020/08/04	1	26.95	1	26.95	27.10	0	33,189	0.00%
2020/08/03	3	26.80	0	0.00	26.80	3	33,177	0.01%
2020/07/31	102	27.10	3	27.15	27.10	99	32,897	0.30%	大買/
2020/07/30	3	27.17	5	27.14	27.25	-2	32,868	-0.01%
2020/07/29	17	27.24	6	27.33	27.20	11	32,705	0.03%
2020/07/28	52	26.49	8	26.54	26.95	44	32,413	0.14%
2020/07/27	42	28.94	19	28.99	28.95	23	30,383	0.08%
2020/07/24	35	28.96	7	28.99	28.95	28	29,551	0.09%
2020/07/23	1	29.10	14	29.13	29.10	-13	29,042	-0.04%
2020/07/22	23	29.07	6.3	29.11	29.20	16.7	28,988	0.06%
2020/07/21	9	29.25	5	29.20	29.25	4	28,612	0.01%
2020/07/20	32	29.17	1	29.20	29.25	31	28,624	0.11%
2020/07/17	21	29.15	27	29.18	29.15	-6	28,770	-0.02%
2020/07/16	7	28.95	111	28.95	28.95	-104	29,162	-0.36%	大賣/鉅額交易
2020/07/15	20	28.85	7.5	28.87	28.85	12.5	29,174	0.04%
2020/07/14	6	28.88	1	29.00	28.80	5	29,484	0.02%
2020/07/13	15	28.55	52	28.51	28.80	-37	29,705	-0.12%
2020/07/10	1	28.30	5	28.25	28.30	-4	29,897	-0.01%
2020/07/09	1	28.40	16	28.46	28.30	-15	30,300	-0.05%
2020/07/08	50.7	28.45	0	0.00	28.45	50.7	30,544	0.17%
2020/07/07	2.5	28.26	0	0.00	28.30	2.5	30,728	0.01%
2020/07/06	4	28.35	38	28.36	28.40	-34	31,080	-0.11%
2020/07/03	11	28.10	6	28.09	28.10	5	31,273	0.02%
2020/07/02	2	28.00	0	0.00	28.05	2	31,621	0.01%
2020/06/30	1.3	27.82	1	27.80	27.80	0.3	32,596	0.00%
2020/06/29	17	27.78	10	27.75	27.80	7	32,870	0.02%
2020/06/24	10	27.93	0	0.00	27.95	10	33,276	0.03%
2020/06/23	106	27.80	0	0.00	27.95	106	34,143	0.31%	大買/鉅額交易
2020/06/22	15	27.80	0	0.00	27.80	15	34,936	0.04%
2020/06/19	8	27.94	0	0.00	27.80	8	36,670	0.02%
2020/06/18	1	27.95	2	27.90	28.00	-1	37,548	0.00%
2020/06/17	4.5	27.97	10	28.00	28.05	-5.5	38,448	-0.01%
2020/06/16	1	27.90	5	28.14	28.05	-4	41,134	-0.01%
2020/06/15	45.1	27.69	26.5	27.71	27.50	18.6	44,287	0.04%
2020/06/12	24.5	27.66	3	27.42	27.65	21.5	46,443	0.05%
2020/06/11	1	28.30	12	28.06	28.00	-11	48,087	-0.02%
2020/06/10	6	28.25	38	28.27	28.35	-32	48,827	-0.07%
2020/06/09	3	28.12	18	28.15	28.20	-15	50,493	-0.03%
2020/06/08	3	28.10	3	28.08	28.10	0	52,153	0.00%
2020/06/05	0.2	28.10	32	27.97	28.00	-31.8	52,394	-0.06%
2020/06/04	67	27.97	21.1	28.08	28.10	45.9	52,914	0.09%
2020/06/03	0	0.00	4	28.05	28.20	-4	53,442	-0.01%
2020/06/02	0	0.00	31	27.45	27.55	-31	53,144	-0.06%
2020/06/01	1	27.00	3	27.05	27.05	-2	52,883	0.00%
2020/05/29	4	26.81	0.2	26.85	26.65	3.8	52,809	0.01%
2020/05/28	12	26.85	15	26.91	26.80	-3	51,720	-0.01%
2020/05/27	14	26.91	0	0.00	26.95	14	51,943	0.03%
2020/05/26	4.1	27.01	1.4	27.07	26.90	2.7	52,311	0.01%
2020/05/25	11	26.69	0	0.00	26.85	11	52,400	0.02%
2020/05/22	135	26.84	0	0.00	26.75	135	52,542	0.26%	大買/鉅額交易
2020/05/21	2	27.00	1.9	27.10	27.00	0.1	52,286	0.00%
2020/05/20	19	27.04	2.4	27.02	27.00	16.6	52,172	0.03%
2020/05/19	18	26.99	0	0.00	26.90	18	52,337	0.03%
2020/05/18	18.5	26.91	1	26.90	26.80	17.5	52,591	0.03%
2020/05/15	30	26.98	0	0.00	26.95	30	52,388	0.06%
2020/05/14	11	27.00	6	26.93	26.90	5	52,322	0.01%
2020/05/13	6.3	27.10	6	27.09	27.15	0.3	52,245	0.00%
2020/05/12	1	26.90	24	26.94	26.85	-23	52,304	-0.04%
2020/05/11	1	27.10	0	0.00	27.05	1	52,086	0.00%
2020/05/08	12	26.87	2	26.80	26.85	10	51,777	0.02%
2020/05/07	0	0.00	26	26.90	26.80	-26	51,779	-0.05%
2020/05/06	40	26.71	0.8	26.95	26.85	39.2	51,838	0.08%
2020/05/05	5.2	26.94	0	0.00	26.85	5.2	51,890	0.01%
2020/05/04	12	26.82	106	26.81	26.80	-94	52,065	-0.18%	大賣/
2020/04/30	23	27.20	13.3	27.31	27.30	9.7	51,954	0.02%
2020/04/29	22	26.80	19	26.76	26.75	3	51,951	0.01%
2020/04/28	0	0.00	3	26.33	26.40	-3	52,197	-0.01%
2020/04/27	1	26.20	67	26.00	26.20	-66	53,523	-0.12%
2020/04/24	15	25.60	1	25.70	25.70	14	53,499	0.03%
2020/04/23	84	25.58	0	0.00	25.50	84	53,577	0.16%
2020/04/22	25	25.37	51	25.15	25.35	-26	53,322	-0.05%
2020/04/21	33.1	25.73	7	25.56	25.60	26.1	53,060	0.05%
2020/04/20	18.8	26.09	3	26.10	26.20	15.8	52,741	0.03%
2020/04/17	16	26.51	5	26.70	26.30	11	52,728	0.02%
2020/04/16	5.3	26.44	1	26.30	26.40	4.3	52,423	0.01%
2020/04/15	1	26.50	3	26.55	26.65	-2	52,003	0.00%
2020/04/14	14	25.86	7	26.05	26.05	7	51,453	0.01%
2020/04/13	37	25.47	1	25.45	25.50	36	50,789	0.07%
2020/04/10	19	25.82	10	25.73	25.85	9	50,395	0.02%
2020/04/09	6	25.43	13	25.44	25.50	-7	50,027	-0.01%
2020/04/08	2	24.85	3	24.85	25.00	-1	49,387	0.00%
2020/04/07	41.3	24.47	11.7	24.44	24.60	29.6	48,829	0.06%
2020/04/06	13	23.96	30	24.08	24.25	-17	48,303	-0.04%
2020/04/01	3	24.22	0	0.00	24.25	3	47,488	0.01%
2020/03/31	2	24.40	8	24.31	24.25	-6	47,045	-0.01%
2020/03/30	23	23.67	23	23.83	24.10	0	46,440	0.00%
2020/03/27	27	24.51	25	24.34	24.20	2	45,793	0.00%
2020/03/26	11	23.65	43	23.93	24.10	-32	44,854	-0.07%
2020/03/25	23	24.26	120	24.28	24.20	-97	44,137	-0.22%	大賣/
2020/03/24	33	22.77	24	22.66	22.55	9	42,342	0.02%
2020/03/23	71	21.01	41	21.35	21.20	30	41,251	0.07%
2020/03/20	172	21.04	18	21.49	22.00	154	40,385	0.38%	大買/鉅額交易
2020/03/19	109	20.15	53	20.30	20.00	56	37,521	0.15%	大買/
2020/03/18	74.2	22.71	7	22.93	22.20	67.2	34,172	0.20%
2020/03/17	85	23.78	93	23.65	23.55	-8	31,722	-0.03%
2020/03/16	70	25.57	26	25.95	25.20	44	29,142	0.15%
2020/03/13	104.3	25.35	32	25.54	26.50	72.3	27,814	0.26%	大買/
2020/03/12	74	27.05	151	27.01	27.05	-77	25,814	-0.30%	大賣/
2020/03/11	39	27.95	0	0.00	27.80	39	23,779	0.16%
2020/03/10	14	27.76	142	27.70	28.00	-128	23,290	-0.55%	大賣/鉅額交易
2020/03/09	33.1	28.30	14.1	28.29	28.15	19	22,550	0.08%
2020/03/06	23.4	29.01	0	0.00	29.10	23.4	21,517	0.11%
2020/03/05	0.2	29.50	4.2	29.41	29.50	-4	21,338	-0.02%
2020/03/04	6	28.76	50	28.75	29.00	-44	21,176	-0.21%
2020/03/03	7	28.94	1	28.95	28.80	6	20,984	0.03%
2020/03/02	6	28.61	1	28.55	28.65	5	20,932	0.02%
2020/02/27	4	29.11	0	0.00	29.05	4	20,703	0.02%
2020/02/26	7	29.35	6	29.35	29.30	1	20,238	0.00%
2020/02/25	3	29.22	4	29.65	29.55	-1	19,898	-0.01%
2020/02/24	15	29.67	0	0.00	29.50	15	19,823	0.08%
2020/02/21	2	30.00	0.2	30.00	29.85	1.8	19,619	0.01%
2020/02/20	2	30.10	0	0.00	30.00	2	19,522	0.01%
2020/02/19	0.2	29.85	23	29.51	29.85	-22.9	19,144	-0.12%
2020/02/17	50	28.85	0.1	29.10	29.00	49.9	18,647	0.27%
2020/02/14	40	28.90	0	0.00	28.90	40	18,642	0.21%
2020/02/13	15	29.00	0	0.00	29.00	15	18,620	0.08%
2020/02/12	0.4	28.85	0	0.00	28.75	0.4	18,683	0.00%
2020/02/11	102.5	28.70	0	0.00	28.75	102.5	18,687	0.55%	大買/鉅額交易
2020/02/07	9	28.78	0	0.00	28.70	9	18,737	0.05%
2020/02/06	7	29.06	0	0.00	29.10	7	18,665	0.04%
2020/02/05	0.7	28.90	13	28.85	28.85	-12.3	18,499	-0.07%
2020/02/04	8.5	28.60	7	28.52	28.65	1.5	18,357	0.01%
2020/02/03	5.7	27.62	37	27.64	28.05	-31.3	18,545	-0.17%
2020/01/31	17	28.39	10	28.40	28.10	7	18,420	0.04%
2020/01/30	30	28.29	50.9	28.23	28.10	-20.9	17,785	-0.12%
2020/01/20	9	29.28	11	29.27	29.30	-2	16,237	-0.01%
2020/01/17	1	28.80	3	28.85	29.00	-2	15,991	-0.01%
2020/01/16	0	0.00	0.1	28.85	28.85	-0.1	15,868	0.00%
2020/01/15	5	28.66	2	28.75	28.60	3	15,794	0.02%
2020/01/14	3.5	28.74	6.4	28.65	28.65	-2.9	15,721	-0.02%
2020/01/13	0.1	28.55	11	28.30	28.55	-10.9	15,440	-0.07%
2020/01/10	12	28.04	9	28.12	28.10	3	15,239	0.02%
2020/01/09	0	0.00	2	27.90	27.90	-2	15,069	-0.01%
2020/01/07	2	27.73	12	27.73	27.80	-10	15,216	-0.07%
2020/01/06	0.2	27.90	0	0.00	27.80	0.2	15,294	0.00%
2020/01/02	0	0.00	1	27.95	27.95	-1	15,482	-0.01%
2019/12/31	1	27.95	0	0.00	27.90	1	15,445	0.01%
2019/12/30	0	0.00	1	28.00	28.00	-1	15,516	-0.01%
2019/12/25	0	0.00	10	27.95	27.90	-10	15,758	-0.06%
2019/12/24	1.6	27.93	0	0.00	27.90	1.6	15,911	0.01%
2019/12/23	1	27.75	0	0.00	27.90	1	15,950	0.01%
2019/12/19	0	0.00	8	27.72	27.75	-8	15,914	-0.05%
2019/12/18	0.3	27.85	2	27.75	27.85	-1.7	15,907	-0.01%
2019/12/17	0	0.00	1	27.60	27.75	-1	16,078	-0.01%
2019/12/16	1	27.60	1	27.60	27.60	0	16,049	0.00%
2019/12/13	1.3	27.51	7.4	27.50	27.55	-6.1	16,073	-0.04%
2019/12/12	0	0.00	2	27.45	27.40	-2	16,057	-0.01%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/06	0	0.00	0.1	27.25	27.15	-0.1	17,030	0.00%
2019/12/05	0.2	27.30	0	0.00	27.15	0.2	17,289	0.00%
2019/12/03	1	27.35	2	27.25	27.35	-1	17,190	-0.01%
2019/12/02	0	0.00	2	27.05	27.25	-2	17,201	-0.01%
2019/11/29	2	27.05	0	0.00	27.05	2	17,281	0.01%
2019/11/26	0	0.00	1.2	27.38	27.20	-1.2	17,278	-0.01%
2019/11/22	0	27.40	0	0.00	27.30	0	16,888	0.00%
2019/11/21	2	27.23	0	0.00	27.35	2	16,943	0.01%
2019/11/20	1	27.50	0	0.00	27.55	1	16,831	0.01%
2019/11/19	2	27.50	5	27.55	27.65	-3	16,890	-0.02%
2019/11/15	0.3	27.35	0	0.00	27.25	0.3	17,072	0.00%
2019/11/14	2	27.08	0	0.00	27.05	2	17,235	0.01%
2019/11/13	5	27.22	0	0.00	27.15	5	17,353	0.03%
2019/11/11	3	27.35	0	0.00	27.30	3	17,327	0.02%
2019/11/07	2	27.60	0	0.00	27.60	2	17,273	0.01%
2019/11/06	0	0.00	30	27.90	27.95	-30	17,197	-0.17%
2019/11/05	0.2	27.90	9	27.90	27.90	-8.8	17,289	-0.05%
2019/11/04	5	27.65	0	0.00	27.75	5	17,563	0.03%
2019/11/01	1	27.25	1	27.50	27.50	0	17,925	0.00%
2019/10/31	0	0.00	2	27.80	27.55	-2	18,214	-0.01%
2019/10/30	0.6	27.40	1	27.00	27.40	-0.4	18,214	0.00%
2019/10/29	0	0.00	6	26.87	26.90	-6	18,010	-0.03%
2019/10/28	0	0.00	1	26.80	26.80	-1	18,203	-0.01%
2019/10/25	0	0.00	3	26.70	26.70	-3	18,649	-0.02%
2019/10/24	1	26.55	4	26.70	26.70	-3	19,125	-0.02%
2019/10/22	0	0.00	3	26.55	26.55	-3	21,359	-0.01%
2019/10/17	0.3	26.45	0	0.00	26.35	0.3	22,112	0.00%
2019/10/16	0	0.00	3	26.50	26.40	-3	22,101	-0.01%
2019/10/15	3	26.25	0	0.00	26.40	3	22,027	0.01%
2019/10/09	1.9	26.32	0	0.00	26.25	1.9	22,129	0.01%
2019/10/07	0.2	26.35	0	0.00	26.25	0.2	22,494	0.00%
2019/09/26	5	26.45	0	0.00	26.40	5	22,495	0.02%
2019/09/25	2	26.60	2	26.60	26.55	0	22,583	0.00%
2019/09/23	1	26.70	2	26.70	26.60	-1	23,043	0.00%
2019/09/20	1	26.50	0	0.00	26.80	1	23,223	0.00%
2019/09/19	3	26.50	0	0.00	26.60	3	22,928	0.01%
2019/09/18	0	0.00	6.4	26.51	26.60	-6.4	22,929	-0.03%
2019/09/17	4	26.15	0	0.00	26.35	4	22,955	0.02%
2019/09/12	0.1	26.50	0	0.00	26.40	0.1	23,217	0.00%
2019/09/09	0	0.00	3	25.95	25.95	-3	23,108	-0.01%
2019/09/05	0.2	25.45	0	0.00	25.35	0.2	23,710	0.00%
2019/09/04	0	0.00	1	25.35	25.30	-1	25,069	0.00%
2019/08/30	0	0.00	5.7	25.14	25.25	-5.7	26,219	-0.02%
2019/08/28	0.1	25.05	1	24.95	24.95	-0.9	26,278	0.00%
2019/08/27	0.4	25.00	0	0.00	24.90	0.4	26,610	0.00%
2019/08/26	1	24.75	0	0.00	24.75	1	26,731	0.00%
2019/08/22	2	25.05	0	0.00	24.85	2	27,080	0.01%
2019/08/21	4	25.03	16	25.00	25.00	-12	27,472	-0.04%
2019/08/20	1	25.40	0	0.00	25.25	1	27,503	0.00%
2019/08/19	0.8	25.55	5	25.25	25.40	-4.2	27,585	-0.02%
2019/08/16	0	25.20	0.7	25.20	25.10	-0.7	27,509	0.00%
2019/08/15	1	24.85	2	24.95	24.95	-1	27,574	0.00%
2019/08/13	5	25.00	0	0.00	24.95	5	28,151	0.02%
2019/08/12	0.4	25.45	12	25.30	25.15	-11.6	28,133	-0.04%
2019/08/08	2.3	25.32	0	0.00	25.25	2.3	28,093	0.01%
2019/08/07	1	24.85	0	0.00	24.95	1	28,051	0.00%
2019/08/06	5	24.82	0	0.00	25.00	5	28,144	0.02%
2019/08/05	6	25.05	0	0.00	25.00	6	27,843	0.02%
2019/08/02	14	25.24	0	0.00	25.25	14	27,540	0.05%
2019/08/01	6	25.68	0	0.00	25.60	6	27,284	0.02%
2019/07/31	11	25.61	0	0.00	26.00	11	26,895	0.04%
2019/07/30	3	25.70	0	0.00	25.65	3	26,736	0.01%
2019/07/29	12.8	25.86	1	25.90	25.85	11.8	26,960	0.04%
2019/07/26	0	0.00	2	26.35	26.15	-2	26,721	-0.01%
2019/07/25	10	26.45	43.6	26.32	26.30	-33.6	26,367	-0.13%
2019/07/24	26	28.19	1	28.10	28.10	25	24,865	0.10%
2019/07/23	9	27.98	0	0.00	28.10	9	24,492	0.04%
2019/07/22	10	27.90	0	0.00	27.95	10	24,260	0.04%
2019/07/19	0	0.00	1	27.35	27.50	-1	23,851	0.00%
2019/07/18	12	27.20	0	0.00	27.20	12	23,830	0.05%
2019/07/16	10	27.33	0	0.00	27.35	10	23,729	0.04%
2019/07/15	10	27.35	0	0.00	27.50	10	23,605	0.04%
2019/07/11	0	0.00	0.3	27.25	27.20	-0.3	23,233	0.00%
2019/07/09	0.3	26.35	0	0.00	26.20	0.3	22,823	0.00%
2019/07/05	0.2	26.50	0	0.00	26.45	0.2	23,175	0.00%
2019/07/02	0	0.00	2	25.90	25.90	-2	23,672	-0.01%
2019/06/26	0	0.00	1	26.35	26.30	-1	23,307	0.00%
2019/06/21	1	26.25	0	0.00	26.25	1	23,732	0.00%
2019/06/20	3	26.35	1	26.25	26.30	2	23,667	0.01%
2019/06/19	2	26.25	0	0.00	26.35	2	23,701	0.01%
2019/06/14	4	25.85	0	0.00	25.90	4	23,776	0.02%
2019/06/13	13	25.57	0	0.00	25.55	13	24,075	0.05%
2019/06/12	2	25.58	0	0.00	25.80	2	23,782	0.01%
2019/06/11	1	26.75	18	26.30	26.55	-17	22,365	-0.08%
2019/06/10	1	27.25	0	0.00	27.30	1	21,359	0.00%
2019/06/06	4	27.35	0	0.00	27.40	4	21,216	0.02%
2019/06/05	0.2	27.35	0	0.00	27.25	0.2	21,017	0.00%
2019/06/03	3	26.95	0	0.00	27.20	3	21,008	0.01%
2019/05/31	1	27.40	2	27.55	27.40	-1	20,625	0.00%
2019/05/30	0	0.00	3	27.10	27.20	-3	20,292	-0.01%
2019/05/24	0	0.00	0.5	26.10	26.10	-0.5	19,623	0.00%
2019/05/22	0	0.00	1	26.20	26.05	-1	19,294	-0.01%
2019/05/21	4	26.35	12.8	26.37	26.20	-8.8	19,193	-0.05%
2019/05/17	7.3	25.15	0	0.00	25.15	7.3	18,585	0.04%
2019/05/16	0	0.00	3	25.20	25.10	-3	18,606	-0.02%
2019/05/09	0.3	25.05	12.3	25.05	25.00	-12.1	18,933	-0.06%
2019/05/06	2	24.85	3	25.07	25.00	-1	18,814	-0.01%
2019/05/03	2.2	25.49	5	25.30	25.30	-2.8	18,468	-0.02%
2019/05/02	1	25.55	0	0.00	25.50	1	18,253	0.01%
2019/04/30	0	0.00	3.2	25.35	25.35	-3.2	18,221	-0.02%
2019/04/29	11	25.37	52	25.39	25.40	-41	18,211	-0.23%
2019/04/26	0	0.00	3	24.75	24.75	-3	17,998	-0.02%
2019/04/25	2	24.30	0	0.00	24.25	2	17,956	0.01%
2019/04/19	1	23.95	0	0.00	24.10	1	18,069	0.01%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	0	0.00	1	24.00	24.00	-1	18,807	-0.01%
2019/04/12	7	23.71	0	0.00	23.85	7	18,693	0.04%
2019/04/11	1	23.85	0	0.00	23.90	1	18,397	0.01%
2019/04/09	2	23.85	0	0.00	24.00	2	18,336	0.01%
2019/04/08	1	24.05	11	24.05	23.95	-10	18,029	-0.06%
2019/04/03	10	23.90	0	0.00	24.00	10	17,704	0.06%
2019/04/02	1	23.90	10	24.00	24.00	-9	17,400	-0.05%
2019/04/01	0	0.00	137	23.85	23.85	-137	17,289	-0.79%	大賣/鉅額交易
2019/03/29	135	23.60	0	0.00	23.75	135	17,047	0.79%	大買/鉅額交易
2019/03/28	6	23.40	0	0.00	23.60	6	16,965	0.04%
2019/03/27	6	23.45	0	0.00	23.45	6	16,785	0.04%
2019/03/26	0	0.00	12	23.58	23.55	-12	16,543	-0.07%
2019/03/25	1	23.55	1	23.40	23.45	0	16,759	0.00%
2019/03/22	0	0.00	11.7	23.55	23.60	-11.7	16,503	-0.07%
2019/03/20	0.2	23.35	0	0.00	23.30	0.2	16,136	0.00%
2019/03/19	0	0.00	3	23.23	23.30	-3	15,773	-0.02%
2019/03/18	1	23.05	40	23.03	23.10	-39	15,502	-0.25%
2019/03/14	1.5	22.40	10	22.40	22.35	-8.5	14,889	-0.06%
2019/03/12	1	22.35	0	0.00	22.40	1	15,255	0.01%
2019/03/07	0	0.00	6	22.30	22.20	-6	15,604	-0.04%
2019/03/06	0	0.00	5	22.20	22.20	-5	15,520	-0.03%
2019/02/27	0	0.00	7	21.95	22.10	-7	15,696	-0.04%
2019/02/26	22	22.05	155	22.00	22.00	-133	15,641	-0.85%	大賣/鉅額交易
2019/02/25	0	0.00	0.8	22.00	22.00	-0.8	15,615	0.00%
2019/02/20	123.3	21.75	2	21.80	21.80	121.3	15,837	0.77%	大買/鉅額交易
2019/02/18	0.3	21.80	0	0.00	21.70	0.3	15,793	0.00%
2019/02/15	1	21.60	1	21.50	21.55	0	15,757	0.00%
2019/02/13	0	0.00	5	21.95	21.90	-5	15,671	-0.03%
2019/02/12	0	0.00	5	21.60	21.60	-5	15,307	-0.03%
2019/02/11	0	0.00	6	21.50	21.45	-6	15,363	-0.04%
2019/01/29	0	0.00	5	21.25	21.25	-5	15,262	-0.03%
2019/01/25	10	21.15	0	0.00	21.20	10	15,427	0.06%
2019/01/23	0	0.00	2	21.10	21.15	-2	15,689	-0.01%
2019/01/22	0	0.00	2	21.35	21.35	-2	15,855	-0.01%
2019/01/18	0.5	21.20	0	0.00	21.20	0.5	16,342	0.00%
2019/01/17	1	20.90	0	0.00	20.95	1	16,698	0.01%
2019/01/14	0	0.00	1	20.95	21.00	-1	17,507	-0.01%
2019/01/11	1	20.90	2	20.95	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	10	20.80	20.90	-10	17,599	-0.06%
2019/01/09	0	0.00	10	20.75	20.70	-10	17,810	-0.06%
2019/01/08	2.3	20.33	0	0.00	20.30	2.3	17,839	0.01%
2018/12/27	1	20.15	0	0.00	20.25	1	19,989	0.01%
2018/12/25	1	20.05	0	0.00	20.05	1	20,285	0.00%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/21	10	20.00	0	0.00	20.00	10	20,553	0.05%
2018/12/20	0	0.00	4	20.15	20.05	-4	20,632	-0.02%
2018/12/19	5	20.15	0	0.00	20.20	5	20,630	0.02%
2018/12/18	20	20.08	0	0.00	20.05	20	20,689	0.10%
2018/12/17	0	0.00	2	20.40	20.40	-2	20,559	-0.01%
2018/12/12	0.3	20.55	1	20.35	20.45	-0.7	20,676	0.00%
2018/12/10	1	20.30	0	0.00	20.20	1	20,823	0.00%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	5	20.50	0	0.00	20.45	5	20,842	0.02%
2018/11/30	0	0.00	3	20.80	20.80	-3	21,058	-0.01%
2018/11/26	0	0.00	0.5	20.90	20.75	-0.5	20,769	0.00%
2018/11/23	1	20.75	0	0.00	20.75	1	20,746	0.00%
2018/11/21	0	0.00	4	20.80	20.95	-4	20,971	-0.02%
2018/11/19	0	0.00	4	21.25	21.15	-4	20,867	-0.02%
2018/11/15	0	0.00	0.5	21.25	21.25	-0.5	21,101	0.00%
2018/11/09	3.8	21.18	0.9	21.30	21.20	2.9	21,388	0.01%
2018/11/08	0.3	21.35	4	21.25	21.35	-3.7	21,427	-0.02%
2018/11/07	0	0.00	0.5	21.15	21.10	-0.5	21,259	0.00%
2018/11/06	1	20.75	0	0.00	20.95	1	21,331	0.00%
2018/11/02	1.1	20.36	57	20.30	20.95	-55.9	21,327	-0.26%
2018/10/31	0	0.00	6	20.40	20.50	-6	21,654	-0.03%
2018/10/29	4	19.73	9	19.68	19.60	-5	21,457	-0.02%
2018/10/26	3	19.93	31	19.87	19.85	-28	21,237	-0.13%
2018/10/25	9	19.83	0.5	20.05	19.95	8.5	20,989	0.04%
2018/10/24	58	20.19	0	0.00	20.40	58	20,864	0.28%
2018/10/23	3	20.63	1	20.75	20.55	2	20,596	0.01%
2018/10/22	0	0.00	1	21.00	20.90	-1	20,634	0.00%
2018/10/19	4	21.10	0	0.00	21.20	4	21,371	0.02%
2018/10/17	0	0.00	0.5	21.40	21.30	-0.5	22,288	0.00%
2018/10/16	2	21.20	0	0.00	21.25	2	22,707	0.01%
2018/10/15	8	21.37	0	0.00	21.50	8	22,810	0.04%
2018/10/12	2	21.15	0	0.00	21.75	2	22,725	0.01%
2018/10/11	15	21.63	1	22.00	21.60	14	22,514	0.06%
2018/10/09	0.3	22.35	0	0.00	22.35	0.3	21,684	0.00%
2018/10/05	5.2	22.05	0	0.00	22.05	5.2	21,648	0.02%
2018/09/27	1	22.50	1	22.50	22.50	0	21,937	0.00%
2018/09/26	0	0.00	10	22.61	22.55	-10	21,787	-0.05%
2018/09/20	3	22.25	0	0.00	22.20	3	21,815	0.01%
2018/09/19	7	22.40	0	0.00	22.30	7	21,922	0.03%
2018/09/14	2	22.45	0	0.00	22.35	2	23,007	0.01%
2018/09/11	1	22.20	0	0.00	22.30	1	24,111	0.00%
2018/09/10	0.9	22.30	0	0.00	22.30	0.9	24,379	0.00%
2018/09/07	0.2	22.30	3	22.25	22.30	-2.8	24,644	-0.01%
2018/09/06	1.2	22.02	0	0.00	22.00	1.2	24,498	0.01%
2018/09/04	0	0.00	0.1	22.50	22.45	-0.1	24,389	0.00%
2018/09/03	1	22.40	50	22.40	22.45	-49	24,495	-0.20%
2018/08/30	0.1	22.45	10	22.35	22.45	-9.9	24,596	-0.04%
2018/08/29	0	0.00	6	22.52	22.60	-6	24,861	-0.02%
2018/08/28	0	0.00	13.4	22.44	22.45	-13.4	24,888	-0.05%
2018/08/27	2.4	22.23	0	0.00	22.25	2.4	24,877	0.01%
2018/08/24	2	22.20	0	0.00	22.25	2	25,024	0.01%
2018/08/23	0	0.00	20	22.43	22.35	-20	26,130	-0.08%
2018/08/21	0	0.00	10	22.00	22.00	-10	26,256	-0.04%
2018/08/17	0	0.00	50	21.90	21.75	-50	26,200	-0.19%
2018/08/16	0	0.00	50	21.45	21.80	-50	26,087	-0.19%
2018/08/15	4	21.71	0	0.00	21.55	4	26,034	0.02%
2018/08/13	10	21.50	11	21.51	21.60	-1	26,031	0.00%
2018/08/07	15	21.78	0	0.00	21.65	15	25,626	0.06%
2018/08/06	0	0.00	5	21.50	21.65	-5	25,757	-0.02%
2018/08/03	0.2	21.40	1	21.30	21.30	-0.8	25,721	0.00%
2018/07/31	5	21.40	0	0.00	21.35	5	25,618	0.02%
2018/07/30	0	0.00	0.1	21.05	21.00	-0.1	25,488	0.00%
2018/07/27	10	21.00	1	21.05	20.95	9	25,593	0.04%
2018/07/26	4	21.00	25	21.05	21.10	-21	25,359	-0.08%
2018/07/25	18	22.41	166.1	22.40	22.45	-148.1	24,594	-0.60%	大賣/鉅額交易
2018/07/24	8	22.29	6	22.38	22.35	2	24,225	0.01%
2018/07/23	2	21.85	50.7	22.12	22.20	-48.7	23,943	-0.20%
2018/07/20	2	21.85	0	0.00	21.90	2	23,817	0.01%
2018/07/19	2	21.75	10	21.80	21.80	-8	23,401	-0.03%
2018/07/18	14	21.71	0	0.00	21.70	14	23,302	0.06%
2018/07/16	1	21.70	0	0.00	21.70	1	23,204	0.00%
2018/07/13	3	21.72	0	0.00	21.80	3	23,181	0.01%
2018/07/12	5	21.60	2	21.65	21.65	3	22,993	0.01%
2018/07/11	1	21.20	0	0.00	21.25	1	22,821	0.00%
2018/07/06	10	20.85	1	20.90	20.95	9	22,809	0.04%
2018/07/05	0.2	21.00	0	0.00	20.90	0.2	22,934	0.00%
2018/07/03	1	21.05	0	0.00	20.95	1	23,244	0.00%
2018/07/02	0	0.00	17	21.20	21.05	-17	23,287	-0.07%
2018/06/28	5	20.85	0	0.00	20.90	5	23,018	0.02%
2018/06/21	21	21.00	0	0.00	21.05	21	21,835	0.10%
2018/06/20	2	21.23	0	0.00	21.20	2	21,448	0.01%
2018/06/19	43	21.32	0	0.00	21.20	43	21,255	0.20%
2018/06/15	152	21.45	0	0.00	21.50	152	20,993	0.72%	大買/鉅額交易
2018/06/14	3	21.52	154	21.60	21.40	-151	20,688	-0.73%	大賣/鉅額交易
2018/06/13	5	21.83	10	21.90	21.75	-5	20,651	-0.02%
2018/06/12	0	0.00	1.9	21.95	21.95	-1.9	20,943	-0.01%
2018/06/11	0	0.00	2	21.90	21.90	-2	20,742	-0.01%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	1	21.80	0.4	21.90	21.90	0.6	20,550	0.00%
2018/06/06	0	0.00	1	21.80	21.80	-1	20,481	0.00%
2018/06/05	0.3	21.50	2.6	21.46	21.50	-2.4	20,094	-0.01%
2018/06/01	0	0.00	0.9	21.15	21.10	-0.9	19,806	0.00%
2018/05/31	40	21.08	0	0.00	20.90	40	19,617	0.20%
2018/05/30	3	21.00	0	0.00	21.00	3	18,518	0.02%
2018/05/24	1	21.15	0	0.00	21.20	1	18,530	0.01%
2018/05/23	0	0.00	6	21.20	21.15	-6	18,745	-0.03%
2018/05/21	1	21.15	1	21.20	21.25	0	19,174	0.00%
2018/05/18	1	21.20	0	0.00	21.15	1	19,484	0.01%
2018/05/17	0	0.00	1	21.15	21.15	-1	19,752	-0.01%
2018/05/16	1	21.05	0	0.00	21.10	1	19,724	0.01%
2018/05/15	3	21.25	0	0.00	21.15	3	20,236	0.01%
2018/05/14	1	20.95	1	21.20	21.20	0	21,219	0.00%
2018/05/11	0	0.00	2	20.88	20.90	-2	20,891	-0.01%
2018/05/07	2	20.68	0	0.00	20.70	2	20,482	0.01%
2018/05/04	4.2	20.56	33	20.60	20.70	-28.8	20,229	-0.14%
2018/05/03	4	20.79	0	0.00	20.55	4	19,964	0.02%
2018/05/02	15	20.94	0	0.00	20.85	15	19,853	0.08%
2018/04/30	100	20.76	25	20.95	21.00	75	19,823	0.38%
2018/04/27	50	20.57	5	20.60	20.60	45	19,442	0.23%
2018/04/26	10	20.50	13	20.54	20.55	-3	19,337	-0.02%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/24	0	0.00	2	20.20	20.25	-2	18,750	-0.01%
2018/04/20	0	0.00	12	20.35	20.35	-12	18,459	-0.07%
2018/04/19	0	0.00	1	20.15	20.20	-1	18,391	-0.01%
2018/04/18	10.3	20.05	5	20.07	20.10	5.3	18,405	0.03%
2018/04/17	6	19.98	53	20.00	20.05	-47	18,418	-0.26%
2018/04/16	0	0.00	3	20.05	20.15	-3	18,419	-0.02%
2018/04/13	6	20.10	102	20.15	20.05	-96	18,429	-0.52%	大賣/
2018/04/12	0.1	20.05	1.2	20.09	20.10	-1.1	18,673	-0.01%
2018/04/11	0	0.00	2	19.95	20.00	-2	18,618	-0.01%
2018/04/10	131	19.60	1	19.65	19.80	130	18,443	0.70%	大買/鉅額交易
2018/04/09	11	19.45	0	0.00	19.60	11	18,617	0.06%
2018/04/03	6	19.45	0	0.00	19.45	6	18,393	0.03%
2018/04/02	2.1	19.45	2	19.50	19.50	0.1	18,244	0.00%
2018/03/30	10	19.55	0	0.00	19.50	10	18,148	0.06%
2018/03/29	0	0.00	1	19.55	19.60	-1	18,061	-0.01%
2018/03/28	37	19.45	0	0.00	19.50	37	17,940	0.21%
2018/03/27	6	19.45	0	0.00	19.45	6	17,863	0.03%
2018/03/26	3	19.33	0	0.00	19.35	3	17,556	0.02%
2018/03/23	2	19.38	1	19.40	19.40	1	17,404	0.01%
2018/03/22	7	19.60	0	0.00	19.60	7	17,160	0.04%
2018/03/21	0	0.00	1	19.60	19.60	-1	17,019	-0.01%
2018/03/20	1.1	19.51	0	0.00	19.50	1.1	17,193	0.01%
2018/03/19	0	0.00	1	19.60	19.60	-1	17,095	-0.01%
2018/03/16	12	19.30	0	0.00	19.30	12	16,798	0.07%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/14	3	19.45	0	0.00	19.45	3	16,414	0.02%
2018/03/13	1	19.50	0	0.00	19.55	1	16,419	0.01%
2018/03/08	1	19.30	0	0.00	19.35	1	16,711	0.01%
2018/03/06	0	0.00	15.4	19.35	19.35	-15.4	17,009	-0.09%
2018/03/05	1	19.25	15	19.35	19.20	-14	17,229	-0.08%
2018/03/01	0	0.00	1	19.50	19.40	-1	17,038	-0.01%
2018/02/27	2	19.35	0	0.00	19.35	2	16,915	0.01%
2018/02/26	1	19.35	0	0.00	19.50	1	16,660	0.01%
2018/02/21	0	0.00	6	19.20	19.30	-6	17,463	-0.03%
2018/02/12	2	18.85	1	18.90	18.80	1	17,075	0.01%
2018/02/08	1.1	18.86	2	18.90	18.90	-0.9	16,543	-0.01%
2018/02/07	6	18.87	0	0.00	18.65	6	16,492	0.04%
2018/02/06	80	18.60	8	18.65	18.50	72	16,036	0.45%
2018/02/05	8	19.15	2	18.95	19.10	6	14,890	0.04%
2018/02/02	8	19.25	0	0.00	19.30	8	14,702	0.05%
2018/01/31	32	19.23	0	0.00	19.20	32	14,772	0.22%
2018/01/30	5	19.35	1.8	19.43	19.30	3.2	14,652	0.02%
2018/01/26	13	19.36	0	0.00	19.45	13	14,560	0.09%
2018/01/24	4	19.36	0	0.00	19.45	4	14,371	0.03%
2018/01/23	5	19.45	0	0.00	19.55	5	14,207	0.04%
2018/01/15	0	0.00	0.1	19.50	19.50	-0.1	13,804	0.00%
2018/01/12	2	19.48	0	0.00	19.50	2	13,625	0.01%
2018/01/10	0	0.00	100	19.50	19.60	-100	13,576	-0.74%
2018/01/09	0	0.00	5	19.55	19.60	-5	13,486	-0.04%
2018/01/08	0	0.00	38	19.55	19.60	-38	13,493	-0.28%
2018/01/05	0.1	19.30	51	19.30	19.35	-50.9	13,108	-0.39%
2018/01/04	0	0.00	4	19.25	19.30	-4	13,178	-0.03%
2018/01/03	0	0.00	1	19.15	19.35	-1	13,256	-0.01%