玉山金 (2884)-統一-高雄券商分點個股進出

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
28.60
漲跌
--
漲幅
0.00%
成交量
48,683張
產業
上市金融類股
3168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-高雄券商分點個股進出

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-高雄券商分點個股進出
統一-高雄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
2024/06/03	66	28.31	1.3	28.76	28.60	64.7	31,681	0.20%
2024/05/31	55	28.24	17.1	28.63	28.60	37.9	31,204	0.12%
2024/05/30	56.1	27.89	1	27.85	27.70	55.1	29,475	0.19%
2024/05/29	27.1	28.03	0	0.00	27.90	27.1	29,317	0.09%
2024/05/28	1	28.40	0	0.00	28.40	1	29,067	0.00%
2024/05/27	2	28.15	2	28.60	28.65	0	29,542	0.00%
2024/05/24	5.2	28.31	50	28.25	28.30	-44.8	29,801	-0.15%
2024/05/23	2.2	28.32	1	28.35	28.65	1.2	29,765	0.00%
2024/05/22	69	28.68	0	0.00	28.50	69	28,969	0.24%
2024/05/21	9	28.72	1.7	28.62	28.85	7.3	28,352	0.03%
2024/05/20	18	29.27	23.2	29.25	29.40	-5.2	27,499	-0.02%
2024/05/17	0.2	28.11	22.1	28.87	29.00	-21.9	26,294	-0.08%
2024/05/16	7.8	28.28	0	0.00	28.30	7.8	25,180	0.03%
2024/05/14	4	28.00	0	0.00	27.90	4	25,005	0.02%
2024/05/13	5	28.30	62	28.31	28.30	-57	25,333	-0.22%
2024/05/10	0	0.00	75.1	28.13	28.50	-75.1	25,250	-0.30%
2024/05/09	3	28.15	0	0.00	27.90	3	25,063	0.01%
2024/05/08	6	28.10	0	0.00	28.25	6	24,971	0.02%
2024/05/06	1	28.05	5.1	28.18	28.10	-4.1	24,685	-0.02%
2024/05/03	10	27.70	7	27.75	27.60	3	24,200	0.01%
2024/05/02	0	0.00	2	27.73	27.45	-2	24,077	-0.01%
2024/04/29	0.1	27.60	4.2	27.63	27.65	-4.1	23,856	-0.02%
2024/04/26	0	0.00	1	27.15	27.10	-1	23,407	0.00%
2024/04/25	2	26.90	0	0.00	27.15	2	23,519	0.01%
2024/04/24	1	27.20	14	27.16	27.05	-13	23,463	-0.06%
2024/04/23	0	0.00	2	27.30	27.20	-2	23,582	-0.01%
2024/04/22	8	27.03	4	26.96	27.05	4	23,508	0.02%
2024/04/19	0.5	26.56	0	0.00	26.55	0.5	23,286	0.00%
2024/04/18	0	0.00	3	26.90	27.00	-3	22,782	-0.01%
2024/04/17	4	26.25	0	0.00	26.50	4	22,603	0.02%
2024/04/16	3.9	26.47	4	26.65	26.30	-0.1	22,238	0.00%
2024/04/15	0	0.00	11	27.08	27.05	-11	21,578	-0.05%
2024/04/12	0.8	27.10	0	0.00	27.10	0.8	21,487	0.00%
2024/04/11	1	27.15	0	0.00	27.25	1	21,342	0.00%
2024/04/10	6	27.20	2.6	27.16	27.15	3.4	21,272	0.02%
2024/04/09	3.6	27.13	7	27.15	27.30	-3.4	21,201	-0.02%
2024/04/03	1	27.00	0	0.00	26.90	1	20,964	0.00%
2024/04/01	3	27.23	0	0.00	27.35	3	20,725	0.01%
2024/03/29	2	27.25	0	0.00	27.25	2	20,636	0.01%
2024/03/27	25	27.16	17	27.19	27.20	8	20,255	0.04%
2024/03/26	0	0.00	16.4	27.19	27.35	-16.4	20,157	-0.08%
2024/03/25	0	0.00	8	27.06	27.05	-8	19,831	-0.04%
2024/03/22	4.9	27.06	0	27.00	27.10	4.9	19,769	0.02%
2024/03/21	31	26.75	1	26.75	26.75	30	19,355	0.15%
2024/03/20	0	0.00	1	26.45	26.50	-1	19,372	-0.01%
2024/03/19	14	26.49	1.3	26.44	26.55	12.7	19,384	0.07%
2024/03/18	25	26.53	3	26.58	26.50	22	19,138	0.11%
2024/03/15	2.6	26.00	102	25.95	26.20	-99.4	18,545	-0.54%	大賣/
2024/03/14	78	25.95	6.1	26.00	26.05	71.9	17,906	0.40%
2024/03/13	7	25.55	7	25.56	25.70	0	17,429	0.00%
2024/03/12	4	25.55	1	25.55	25.65	3	17,248	0.02%
2024/03/11	10.5	25.40	0	0.00	25.50	10.5	17,255	0.06%
2024/03/08	30	25.32	0	0.00	25.30	30	17,111	0.18%
2024/03/07	0	0.00	3	25.32	25.40	-3	16,848	-0.02%
2024/03/06	0	0.00	10.3	25.40	25.40	-10.3	16,754	-0.06%
2024/03/04	2	25.30	3	25.37	25.35	-1	17,106	-0.01%
2024/03/01	2.5	25.30	2	25.28	25.35	0.5	17,143	0.00%
2024/02/29	32	25.28	15	25.16	25.25	17	17,045	0.10%
2024/02/27	23.5	24.92	25	25.01	25.10	-1.5	16,349	-0.01%
2024/02/26	9	24.36	0	0.00	24.35	9	15,680	0.06%
2024/02/23	18	24.48	0	0.00	24.40	18	15,393	0.12%
2024/02/22	16	24.53	0	0.00	24.50	16	15,548	0.10%
2024/02/21	3.9	24.68	0	0.00	24.65	3.9	15,462	0.02%
2024/02/20	2	24.78	1	24.80	24.75	1	15,474	0.01%
2024/02/19	1	24.75	15.5	24.75	24.80	-14.5	15,942	-0.09%
2024/02/16	1	24.60	0	0.00	24.65	1	16,164	0.01%
2024/02/15	2	24.70	25	24.69	24.65	-23	16,245	-0.14%
2024/02/05	4.6	24.52	0	0.00	24.50	4.6	16,018	0.03%
2024/02/02	1	24.80	1	24.75	24.85	0	15,635	0.00%
2024/02/01	0	0.00	7	24.85	24.90	-7	15,583	-0.04%
2024/01/30	1	24.85	0	0.00	24.75	1	15,642	0.01%
2024/01/25	1	24.60	0.4	24.75	24.65	0.6	15,891	0.00%
2024/01/24	2	24.60	0	0.00	24.65	2	15,832	0.01%
2024/01/23	1	24.60	0	0.00	24.65	1	15,780	0.01%
2024/01/22	21	24.58	0	0.00	24.55	21	15,738	0.13%
2024/01/19	4	24.58	0	0.00	24.70	4	15,569	0.03%
2024/01/18	4.5	24.63	0	0.00	24.55	4.5	15,506	0.03%
2024/01/17	0.3	24.75	0	0.00	24.60	0.3	15,396	0.00%
2024/01/16	9.3	25.10	0	0.00	25.00	9.3	15,148	0.06%
2024/01/12	1	25.35	0	0.00	25.35	1	15,170	0.01%
2024/01/11	3	25.40	0	0.00	25.40	3	15,220	0.02%
2024/01/09	1	25.80	5	25.75	25.50	-4	15,226	-0.03%
2024/01/08	0.1	25.80	1	25.85	25.80	-0.9	15,229	-0.01%
2024/01/05	0	25.70	0	0.00	25.65	0	15,177	0.00%
2024/01/04	1.3	25.60	0	0.00	25.70	1.3	15,318	0.01%
2024/01/03	0.3	25.70	1	25.60	25.60	-0.7	15,632	0.00%
2024/01/02	0	0.00	1	25.80	25.90	-1	15,580	-0.01%
2023/12/29	1	25.75	0	0.00	25.80	1	15,639	0.01%
2023/12/28	0	0.00	34	25.71	25.80	-34	15,982	-0.21%
2023/12/27	0	0.00	14.4	25.65	25.70	-14.4	15,958	-0.09%
2023/12/26	0	0.00	0.8	25.40	25.50	-0.8	15,869	-0.01%
2023/12/25	0	0.00	0.3	25.35	25.35	-0.3	15,844	0.00%
2023/12/21	5	25.25	0	0.00	25.40	5	15,928	0.03%
2023/12/20	6	25.40	0	0.00	25.40	6	15,837	0.04%
2023/12/19	11	25.40	0	0.00	25.50	11	15,759	0.07%
2023/12/18	1	25.60	0	0.00	25.65	1	15,928	0.01%
2023/12/15	5	25.75	0	0.00	25.70	5	16,006	0.03%
2023/12/14	0	0.00	13.1	25.71	25.75	-13.1	15,631	-0.08%
2023/12/13	5	25.35	0	0.00	25.45	5	15,320	0.03%
2023/12/12	1	25.45	0	0.00	25.50	1	15,780	0.01%
2023/12/11	1	25.45	0	0.00	25.60	1	15,935	0.01%
2023/12/07	0	0.00	6.2	25.50	25.50	-6.2	15,995	-0.04%
2023/12/06	0	0.00	6	25.60	25.55	-6	16,053	-0.04%
2023/12/05	0	25.25	0	0.00	25.45	0	15,903	0.00%
2023/12/04	6	25.16	0	0.00	25.25	6	15,964	0.04%
2023/12/01	5.9	25.21	0.4	25.35	25.25	5.5	16,050	0.03%
2023/11/29	0	0.00	9	25.60	25.55	-9	15,390	-0.06%
2023/11/24	0	0.00	5	25.50	25.50	-5	15,446	-0.03%
2023/11/21	0.9	25.60	8	25.48	25.70	-7.1	15,392	-0.05%
2023/11/20	1	25.10	2	25.10	25.20	-1	15,160	-0.01%
2023/11/17	0.9	25.15	0	0.00	25.15	0.9	15,128	0.01%
2023/11/16	0	0.00	13.6	24.95	25.15	-13.6	15,028	-0.09%
2023/11/15	0	0.00	6.1	24.56	24.60	-6.1	14,492	-0.04%
2023/11/14	1	24.50	0	0.00	24.50	1	14,218	0.01%
2023/11/08	5	24.50	0	0.00	24.55	5	14,809	0.03%
2023/11/06	0	0.00	1	24.55	24.55	-1	14,703	-0.01%
2023/11/03	4	24.30	1	24.35	24.35	3	14,523	0.02%
2023/11/02	0	0.00	0.1	24.25	24.15	-0.1	14,579	0.00%
2023/11/01	1	23.85	0	0.00	23.85	1	14,552	0.01%
2023/10/31	0.1	23.90	0.1	23.95	23.85	0	14,678	0.00%
2023/10/30	3	23.85	0	0.00	23.85	3	14,894	0.02%
2023/10/26	3	23.82	0	0.00	23.80	3	15,070	0.02%
2023/10/25	1.2	23.97	2	23.95	23.95	-0.8	15,050	-0.01%
2023/10/24	7	23.96	0.2	24.00	23.95	6.8	15,626	0.04%
2023/10/23	0	0.00	5	24.00	24.05	-5	16,228	-0.03%
2023/10/20	20	24.01	0	0.00	24.00	20	16,482	0.12%
2023/10/19	2	24.33	0	0.00	24.20	2	16,384	0.01%
2023/10/18	0	0.00	1	24.45	24.50	-1	16,613	-0.01%
2023/10/17	0	0.00	2	24.65	24.70	-2	16,772	-0.01%
2023/10/16	1	24.60	0	0.00	24.70	1	16,846	0.01%
2023/10/13	0.3	24.65	1	24.60	24.65	-0.7	16,874	0.00%
2023/10/12	0	0.00	1	24.75	24.75	-1	17,048	-0.01%
2023/10/11	0.1	24.52	3.8	24.46	24.60	-3.6	17,071	-0.02%
2023/10/05	2.1	24.14	0	0.00	24.00	2.1	16,946	0.01%
2023/10/04	26.5	23.83	1	23.80	23.80	25.5	16,918	0.15%
2023/10/03	1.4	24.11	0	0.00	24.10	1.4	16,657	0.01%
2023/09/28	0.7	24.30	0	0.00	24.25	0.7	17,234	0.00%
2023/09/27	0	0.00	0.3	24.25	24.15	-0.3	17,375	0.00%
2023/09/26	0.8	24.25	5	24.15	24.15	-4.2	17,441	-0.02%
2023/09/25	0	0.00	5	24.30	24.30	-5	17,418	-0.03%
2023/09/22	1	24.15	0	0.00	24.10	1	17,676	0.01%
2023/09/21	6.1	24.13	0	0.00	24.05	6.1	17,755	0.03%
2023/09/20	6	24.36	1	24.35	24.35	5	17,558	0.03%
2023/09/18	1	24.45	0	0.00	24.45	1	17,648	0.01%
2023/09/15	6	24.44	1	24.40	24.40	5	17,710	0.03%
2023/09/14	3	24.60	12.6	24.75	24.80	-9.6	17,220	-0.06%
2023/09/13	3	24.30	0	0.00	24.30	3	17,044	0.02%
2023/09/12	1.7	24.17	0	0.00	24.25	1.7	17,281	0.01%
2023/09/11	0	0.00	7.1	24.15	24.15	-7.1	17,201	-0.04%
2023/09/08	3.4	24.24	3.1	24.20	24.20	0.4	17,161	0.00%
2023/09/07	3	24.25	0	0.00	24.20	3	17,201	0.02%
2023/09/06	3.2	24.42	6	24.45	24.35	-2.8	17,154	-0.02%
2023/09/05	0.5	24.69	0	0.00	24.50	0.5	17,051	0.00%
2023/09/04	1	24.55	0	0.00	24.60	1	17,088	0.01%
2023/09/01	2.1	24.60	0	0.00	24.55	2.1	17,206	0.01%
2023/08/31	4.1	24.69	0	0.00	24.45	4.1	17,334	0.02%
2023/08/30	0	0.00	0.4	24.86	24.80	-0.4	17,105	0.00%
2023/08/29	0	0.00	0.5	24.65	24.60	-0.5	17,267	0.00%
2023/08/24	48.1	24.40	0	0.00	24.40	48.1	17,935	0.27%
2023/08/23	2	24.55	0	0.00	24.55	2	17,763	0.01%
2023/08/22	0.9	24.80	44.2	24.75	24.65	-43.4	17,798	-0.24%
2023/08/21	1.1	24.81	2	24.80	24.85	-0.9	17,833	-0.01%
2023/08/18	5	24.55	0	0.00	24.60	5	17,896	0.03%
2023/08/17	7.3	24.54	0.8	24.70	24.50	6.4	17,943	0.04%
2023/08/16	5.3	24.61	0.2	24.70	24.55	5.1	17,968	0.03%
2023/08/15	51.3	25.29	19	25.05	25.00	32.3	18,074	0.18%
2023/08/14	22	25.39	0.5	25.45	25.35	21.5	18,157	0.12%
2023/08/11	1	25.70	0	0.00	25.70	1	18,303	0.01%
2023/08/10	4	25.75	14	25.85	25.85	-10	18,654	-0.05%
2023/08/09	0.2	25.80	2	25.70	25.90	-1.8	18,587	-0.01%
2023/08/08	11	25.61	0	0.00	25.60	11	18,629	0.06%
2023/08/07	5.1	25.70	4	25.71	25.75	1.1	18,521	0.01%
2023/08/04	3	25.58	0	0.00	25.55	3	19,029	0.02%
2023/08/02	1	25.70	0	0.00	25.65	1	19,034	0.01%
2023/08/01	1.1	25.86	0.7	26.00	25.95	0.4	18,926	0.00%
2023/07/31	6	26.00	0.3	25.90	25.85	5.7	18,911	0.03%
2023/07/28	4	25.95	3	25.95	25.95	1	18,840	0.01%
2023/07/27	14.2	25.93	0	0.00	26.00	14.2	19,073	0.07%
2023/07/26	0	26.75	113	26.90	26.95	-113	18,746	-0.60%	大賣/鉅額交易
2023/07/25	1	26.60	12	26.52	26.55	-11	18,198	-0.06%
2023/07/24	1	26.30	0	0.00	26.25	1	17,976	0.01%
2023/07/21	0.6	26.53	13	26.60	26.45	-12.4	17,922	-0.07%
2023/07/20	0	0.00	5	26.55	26.60	-5	17,686	-0.03%
2023/07/18	1	26.35	0	0.00	26.45	1	17,454	0.01%
2023/07/17	1	26.40	1	26.40	26.45	0	17,439	0.00%
2023/07/14	0.3	26.05	1	26.10	26.30	-0.7	17,330	0.00%
2023/07/13	3	26.00	0	0.00	26.00	3	17,212	0.02%
2023/07/12	1	25.75	0.4	25.80	25.95	0.6	17,202	0.00%
2023/07/11	0	0.00	64	25.63	25.80	-64	17,178	-0.37%
2023/07/10	14	25.52	38	25.55	25.45	-24	17,133	-0.14%
2023/07/07	0.3	25.53	0	0.00	25.55	0.3	17,090	0.00%
2023/07/06	4.2	25.98	2	26.00	25.80	2.2	17,046	0.01%
2023/07/05	0.1	26.20	0	0.00	26.15	0.1	16,503	0.00%
2023/07/04	3	26.02	0	0.00	26.05	3	16,516	0.02%
2023/07/03	0	0.00	5	26.35	26.20	-5	17,050	-0.03%
2023/06/30	2	25.85	10	26.23	26.05	-8	17,383	-0.05%
2023/06/29	5.2	26.08	10	26.00	25.95	-4.8	17,356	-0.03%
2023/06/26	0	26.40	1.1	26.35	26.35	-1	17,445	-0.01%
2023/06/21	0	0.00	5	26.40	26.40	-5	17,372	-0.03%
2023/06/20	0	0.00	3	26.25	26.30	-3	17,509	-0.02%
2023/06/19	5.2	26.10	0	0.00	26.30	5.2	17,602	0.03%
2023/06/16	5	26.20	0	0.00	26.20	5	17,763	0.03%
2023/06/15	5	26.20	0	0.00	26.25	5	17,695	0.03%
2023/06/14	5	26.25	0	0.00	26.25	5	18,005	0.03%
2023/06/13	0	0.00	0.1	26.35	26.30	-0.1	18,799	0.00%
2023/06/12	1.1	26.17	2	26.25	26.20	-0.9	18,972	0.00%
2023/06/09	5	26.57	1	26.55	26.50	4	19,209	0.02%
2023/06/08	0.2	26.55	1	26.50	26.60	-0.8	19,690	0.00%
2023/06/07	2.9	26.55	4	26.63	26.70	-1.1	20,013	-0.01%
2023/06/06	0	0.00	5	26.65	26.55	-5	20,186	-0.02%
2023/06/05	0.1	26.25	10.1	26.45	26.35	-10	20,288	-0.05%
2023/06/02	4	26.10	111.7	26.10	26.00	-107.7	20,283	-0.53%	大賣/鉅額交易
2023/06/01	0.2	25.85	0	0.00	25.85	0.2	20,341	0.00%
2023/05/31	0.7	25.95	0	0.00	25.90	0.7	20,433	0.00%
2023/05/29	6.7	25.89	0	0.00	25.80	6.7	20,295	0.03%
2023/05/26	0.2	25.88	0	0.00	25.75	0.2	21,019	0.00%
2023/05/25	0.5	25.90	1	25.90	25.80	-0.5	21,338	0.00%
2023/05/24	0.1	26.00	52	26.10	26.10	-51.9	21,844	-0.24%
2023/05/23	7.2	26.10	4	26.05	26.10	3.2	24,309	0.01%
2023/05/22	100	26.25	2.1	26.30	26.20	98	24,670	0.40%
2023/05/19	0	0.00	1.1	26.24	26.30	-1.1	24,822	0.00%
2023/05/18	1	25.95	15	25.95	26.00	-14	24,535	-0.06%
2023/05/17	0.2	25.65	3.3	25.89	25.90	-3.1	24,518	-0.01%
2023/05/16	0.6	25.55	1	25.65	25.70	-0.4	24,504	0.00%
2023/05/10	0	0.00	3.4	25.44	25.50	-3.4	24,967	-0.01%
2023/05/09	0	0.00	1	25.00	25.05	-1	24,612	0.00%
2023/05/08	1.7	25.00	48	24.96	24.95	-46.3	24,684	-0.19%
2023/05/05	2.1	24.93	2	24.90	24.95	0.1	24,564	0.00%
2023/05/04	0	0.00	5.1	24.87	24.90	-5.1	24,734	-0.02%
2023/05/03	7	24.69	6.2	24.77	24.80	0.8	24,849	0.00%
2023/05/02	12	24.61	6	24.75	24.90	6	25,028	0.02%
2023/04/27	1.1	24.70	1	24.85	24.80	0.1	25,915	0.00%
2023/04/26	0	0.00	1	24.90	24.95	-1	26,074	0.00%
2023/04/25	1	24.90	3	25.00	24.95	-2	26,059	-0.01%
2023/04/24	1	24.71	5.1	24.92	25.00	-4	26,186	-0.02%
2023/04/21	1	24.85	0	0.00	24.85	1	26,318	0.00%
2023/04/19	10.3	25.04	0	0.00	25.05	10.3	26,893	0.04%
2023/04/18	0	0.00	0.6	25.20	25.30	-0.6	26,824	0.00%
2023/04/17	0.2	25.40	0	0.00	25.25	0.2	26,845	0.00%
2023/04/14	0	0.00	1	25.35	25.45	-1	26,928	0.00%
2023/04/13	0	0.00	31	25.20	25.30	-31	26,870	-0.12%
2023/04/12	0	0.00	10	25.20	25.30	-10	26,846	-0.04%
2023/04/11	2	25.15	4	25.19	25.25	-2	26,870	-0.01%
2023/04/10	1	24.95	14	24.95	25.00	-13	26,754	-0.05%
2023/04/07	11	25.09	1	25.00	25.00	10	26,718	0.04%
2023/04/06	2.1	25.45	9	25.43	25.45	-6.9	26,524	-0.03%
2023/03/31	2	25.15	6.3	25.19	25.30	-4.3	25,953	-0.02%
2023/03/30	5	24.90	16	24.98	25.00	-11	25,577	-0.04%
2023/03/29	0	0.00	1	24.90	24.90	-1	25,366	0.00%
2023/03/23	2	24.60	5	24.53	24.65	-3	25,780	-0.01%
2023/03/21	5.3	23.91	0	0.00	23.95	5.3	25,969	0.02%
2023/03/20	6.4	23.70	0	0.00	23.75	6.4	25,940	0.02%
2023/03/17	0.3	23.75	0	0.00	23.70	0.3	25,820	0.00%
2023/03/16	9.5	23.63	0.6	23.70	23.55	8.9	25,737	0.03%
2023/03/15	7	24.06	0	24.15	24.00	7	25,346	0.03%
2023/03/14	9.3	24.10	1	24.10	24.05	8.3	25,227	0.03%
2023/03/13	8	24.33	20.1	24.20	24.35	-12.1	24,999	-0.05%
2023/03/10	25	24.61	0.2	24.75	24.55	24.8	24,830	0.10%
2023/03/09	9	24.84	10	24.90	24.85	-1	24,730	0.00%
2023/03/07	0.1	24.95	0	0.00	25.00	0.1	25,186	0.00%
2023/03/06	99.2	24.75	5	24.85	24.85	94.2	25,275	0.37%
2023/03/03	3.1	24.70	0	0.00	24.65	3.1	25,394	0.01%
2023/03/02	7	24.70	0	0.00	24.70	7	25,413	0.03%
2023/03/01	1.1	24.76	0	0.00	24.80	1.1	25,464	0.00%
2023/02/24	1	24.85	2	24.90	24.95	-1	25,274	0.00%
2023/02/23	7	24.90	17	24.95	24.95	-10	24,712	-0.04%
2023/02/22	11.1	24.79	0	0.00	24.90	11.1	24,520	0.05%
2023/02/21	111.9	24.71	10.1	24.69	24.75	101.8	24,211	0.42%	大買/鉅額交易
2023/02/20	11	26.00	6	26.00	26.00	5	22,032	0.02%
2023/02/17	1.1	25.42	0	0.00	25.40	1.1	22,020	0.01%
2023/02/16	11	25.14	0	0.00	25.10	11	22,302	0.05%
2023/02/15	10	25.11	0	0.00	25.05	10	22,859	0.04%
2023/02/14	52	25.20	11.2	25.24	25.25	40.8	22,744	0.18%
2023/02/13	11.1	25.12	16.3	25.15	25.20	-5.2	22,744	-0.02%
2023/02/10	100	24.68	3	24.73	24.70	97	22,403	0.43%
2023/02/09	0	0.00	0.1	24.60	24.60	-0.1	22,403	0.00%
2023/02/08	4.1	24.58	0.1	24.65	24.50	3.9	22,448	0.02%
2023/02/07	5.1	24.50	0	0.00	24.40	5.1	22,204	0.02%
2023/02/06	2.2	24.63	0	0.00	24.50	2.2	22,109	0.01%
2023/02/03	2	24.65	0	0.00	24.70	2	21,991	0.01%
2023/02/02	2	24.65	0.2	24.75	24.65	1.8	22,066	0.01%
2023/01/31	0.1	24.70	0	0.00	24.50	0.1	22,091	0.00%
2023/01/30	0.2	24.40	5	24.55	24.90	-4.8	21,892	-0.02%
2023/01/17	4.6	24.27	0	0.00	24.15	4.6	21,493	0.02%
2023/01/16	0.1	24.52	8	24.53	24.45	-7.9	21,542	-0.04%
2023/01/13	0.1	24.35	0	0.00	24.25	0.1	21,747	0.00%
2023/01/12	0.1	24.22	0	0.00	24.05	0.1	22,253	0.00%
2023/01/11	1	24.55	5.7	24.31	24.20	-4.7	22,618	-0.02%
2023/01/10	0.4	24.40	1	24.40	24.50	-0.6	23,176	0.00%
2023/01/09	0	0.00	13.1	24.53	24.60	-13.1	23,482	-0.06%
2023/01/06	0	0.00	0.3	24.05	23.95	-0.3	23,520	0.00%
2023/01/05	0.1	24.09	0	0.00	24.00	0.1	24,293	0.00%
2023/01/04	2	23.80	0	0.00	23.80	2	24,469	0.01%
2023/01/03	1	24.00	10	24.00	24.00	-9	24,994	-0.04%
2022/12/30	0.5	24.20	1	24.20	24.05	-0.5	25,089	0.00%
2022/12/29	0	0.00	0	24.05	24.10	0	25,674	0.00%
2022/12/28	0	24.20	0	0.00	24.05	0	25,844	0.00%
2022/12/23	0.5	24.20	0	0.00	24.10	0.5	26,908	0.00%
2022/12/22	5	24.15	0	0.00	24.35	5	27,330	0.02%
2022/12/20	6.3	24.06	0	0.00	24.00	6.3	27,990	0.02%
2022/12/19	0.2	24.20	0	0.00	24.30	0.2	28,030	0.00%
2022/12/15	0	24.68	0	0.00	24.60	0	28,313	0.00%
2022/12/14	0	24.35	0	0.00	24.65	0	28,358	0.00%
2022/12/13	1	24.30	0	0.00	24.20	1	28,309	0.00%
2022/12/12	0.4	24.60	0.2	24.50	24.55	0.2	27,953	0.00%
2022/12/09	0	0.00	5	24.75	24.65	-5	28,309	-0.02%
2022/12/08	0	0.00	4	24.46	24.65	-4	28,421	-0.01%
2022/12/07	0	0.00	44	24.45	24.40	-44	28,384	-0.16%
2022/12/05	0.1	24.42	2	24.45	24.25	-1.9	28,230	-0.01%
2022/12/02	2.5	24.27	2	24.25	24.15	0.5	28,164	0.00%
2022/12/01	20.7	24.63	0	0.00	24.60	20.7	28,065	0.07%
2022/11/29	0	0.00	1	24.25	24.50	-1	27,597	0.00%
2022/11/28	2	23.88	0	0.00	24.10	2	27,285	0.01%
2022/11/24	0	0.00	1	24.15	24.25	-1	27,342	0.00%
2022/11/23	6.4	24.01	0	0.00	24.00	6.4	27,320	0.02%
2022/11/22	0.3	23.74	0	0.00	23.75	0.3	27,186	0.00%
2022/11/21	6.4	23.56	0	0.00	23.75	6.4	27,053	0.02%
2022/11/18	6.3	23.59	0	0.00	23.70	6.3	26,863	0.02%
2022/11/17	4.4	23.67	3	23.75	23.75	1.4	26,730	0.01%
2022/11/16	0.1	24.10	0	0.00	24.00	0.1	26,587	0.00%
2022/11/15	2.3	24.04	0	0.00	24.20	2.3	26,305	0.01%
2022/11/14	1.1	24.00	0	0.00	24.05	1.1	25,900	0.00%
2022/11/10	0.6	23.33	0	0.00	23.20	0.6	24,852	0.00%
2022/11/09	19.2	23.42	0	0.00	23.45	19.2	24,785	0.08%
2022/11/08	1.2	23.42	0	0.00	23.50	1.2	24,490	0.00%
2022/11/07	0.1	23.25	0	0.00	23.50	0.1	24,427	0.00%
2022/11/03	1	23.10	0.1	23.15	23.05	0.9	24,429	0.00%
2022/11/02	1	23.25	0	0.00	23.25	1	24,583	0.00%
2022/11/01	2.4	23.46	0	0.00	23.40	2.4	24,560	0.01%
2022/10/31	52	23.40	0	0.00	23.20	52	24,549	0.21%
2022/10/28	3.1	23.18	6	23.00	23.15	-2.9	24,458	-0.01%
2022/10/27	3	23.45	0	0.00	23.10	3	24,668	0.01%
2022/10/26	0	0.00	1	23.30	23.20	-1	24,592	0.00%
2022/10/25	0.4	22.66	0	0.00	22.80	0.4	24,368	0.00%
2022/10/24	0.1	22.88	0	0.00	22.85	0.1	24,346	0.00%
2022/10/21	10.1	23.04	2	23.05	22.95	8.1	24,367	0.03%
2022/10/20	6	22.20	1.3	22.04	22.55	4.7	24,420	0.02%
2022/10/19	13.2	22.89	10	22.85	22.50	3.2	24,148	0.01%
2022/10/18	36.1	22.97	0	0.00	23.00	36.1	24,006	0.15%
2022/10/17	19.2	23.14	1	23.15	23.10	18.2	23,675	0.08%
2022/10/14	8.3	23.66	0	0.00	23.55	8.3	23,619	0.04%
2022/10/13	5	24.04	0	0.00	23.75	5	23,349	0.02%
2022/10/12	0.7	24.67	1	24.20	24.60	-0.3	22,797	0.00%
2022/10/11	6.5	24.60	10	24.45	24.40	-3.5	22,867	-0.02%
2022/10/07	2	25.35	0	0.00	25.30	2	22,305	0.01%
2022/10/06	1	25.20	0	0.00	25.45	1	22,453	0.00%
2022/10/05	8.2	25.40	0	0.00	25.25	8.2	22,312	0.04%
2022/10/04	13.6	25.36	0	0.00	25.30	13.6	22,603	0.06%
2022/10/03	6.3	25.40	0.6	25.45	25.35	5.7	23,041	0.02%
2022/09/30	10.1	25.76	4	25.80	25.75	6.1	22,887	0.03%
2022/09/29	15	26.07	1.2	26.02	26.10	13.8	22,759	0.06%
2022/09/28	6	26.06	0.1	26.35	26.10	5.9	22,658	0.03%
2022/09/27	10	26.20	0	0.00	26.15	10	22,376	0.04%
2022/09/26	6.2	26.40	0	0.00	26.35	6.2	22,217	0.03%
2022/09/22	5.6	26.91	0	0.00	26.80	5.6	22,245	0.03%
2022/09/21	1.3	27.29	0	0.00	27.30	1.3	21,945	0.01%
2022/09/19	2.2	27.50	0	0.00	27.40	2.2	21,916	0.01%
2022/09/16	6.4	27.52	1	27.35	27.40	5.4	21,998	0.02%
2022/09/15	0.1	27.50	0	0.00	27.55	0.1	21,723	0.00%
2022/09/14	2	27.50	0	0.00	27.40	2	21,826	0.01%
2022/09/13	0	0.00	5	27.90	27.75	-5	21,825	-0.02%
2022/09/12	0.3	27.80	0	0.00	27.75	0.3	21,909	0.00%
2022/09/08	0	27.50	0	0.00	27.50	0	22,215	0.00%
2022/09/07	5	27.40	100	27.55	27.30	-95	22,493	-0.42%
2022/09/06	0	0.00	13	27.77	27.80	-13	22,502	-0.06%
2022/09/05	9.6	27.52	16.1	27.50	27.55	-6.5	22,607	-0.03%
2022/09/02	10.1	27.65	6	27.65	27.60	4.1	22,677	0.02%
2022/09/01	2.9	27.79	0	0.00	27.65	2.9	22,680	0.01%
2022/08/31	2.9	28.03	0	0.00	28.20	2.9	22,507	0.01%
2022/08/30	5	27.75	0	0.00	27.65	5	22,279	0.02%
2022/08/29	0.7	27.80	0	0.00	27.70	0.7	22,262	0.00%
2022/08/26	8	28.04	0	0.00	28.00	8	22,205	0.04%
2022/08/24	19	27.61	0	0.00	27.65	19	22,660	0.08%
2022/08/23	1	27.50	2	27.55	27.55	-1	23,486	0.00%
2022/08/22	0.5	27.98	0	0.00	27.80	0.5	23,625	0.00%
2022/08/19	1.1	27.96	0.1	28.20	28.05	0.9	23,772	0.00%
2022/08/18	7	28.03	0	0.00	28.05	7	24,571	0.03%
2022/08/17	3.7	28.22	1	28.20	28.25	2.7	24,592	0.01%
2022/08/16	0	0.00	0.1	28.35	28.30	-0.1	24,579	0.00%
2022/08/15	9.2	28.40	0	0.00	28.35	9.2	24,915	0.04%
2022/08/12	5	28.30	0	0.00	28.45	5	25,136	0.02%
2022/08/11	0	0.00	1	28.55	28.50	-1	25,489	0.00%
2022/08/10	0.1	28.25	0	0.00	28.15	0.1	25,919	0.00%
2022/08/09	1	28.05	5	28.06	28.10	-4	26,201	-0.02%
2022/08/08	3	27.50	2	27.55	27.60	1	26,293	0.00%
2022/08/05	0.1	27.55	1	27.45	27.55	-0.9	26,864	0.00%
2022/08/03	4	26.99	0	0.00	27.20	4	27,583	0.01%
2022/08/02	12	27.29	0	0.00	27.35	12	28,013	0.04%
2022/08/01	0.3	27.40	0	0.00	27.20	0.3	28,162	0.00%
2022/07/29	17	27.41	0	0.00	27.50	17	28,435	0.06%
2022/07/28	16	27.51	15	27.32	27.65	1	28,289	0.00%
2022/07/27	18	29.26	0.2	29.30	29.35	17.8	28,025	0.06%
2022/07/26	2.8	29.15	0	0.00	29.20	2.8	27,904	0.01%
2022/07/25	0	0.00	1	29.45	29.15	-1	27,790	0.00%
2022/07/22	10	28.97	3.1	28.99	29.05	6.9	27,909	0.02%
2022/07/20	3	28.10	1	28.20	27.85	2	27,933	0.01%
2022/07/19	3	27.80	0	0.00	27.85	3	27,927	0.01%
2022/07/18	11.2	27.64	6	27.88	28.00	5.2	28,027	0.02%
2022/07/15	3	27.07	0	0.00	27.20	3	27,870	0.01%
2022/07/14	0	27.20	1	27.40	27.40	-1	27,967	0.00%
2022/07/13	1	27.15	0.1	27.00	27.10	0.9	27,947	0.00%
2022/07/12	8	26.59	1	26.65	26.50	7	28,125	0.02%
2022/07/11	14.9	27.32	6	27.15	27.05	8.9	27,990	0.03%
2022/07/08	7.1	28.40	0	0.00	28.30	7.1	28,352	0.03%
2022/07/07	6	28.48	0	0.00	28.60	6	28,510	0.02%
2022/07/06	7	28.71	1	29.15	28.60	6	28,719	0.02%
2022/07/05	0.1	29.30	1	29.05	29.05	-0.9	29,133	0.00%
2022/07/04	4.2	28.98	0	0.00	28.95	4.2	29,590	0.01%
2022/07/01	4.5	29.04	5	29.14	29.10	-0.5	30,456	0.00%
2022/06/30	2	29.00	7	29.17	29.00	-5	30,507	-0.02%
2022/06/27	0.6	29.80	0	0.00	29.70	0.6	30,904	0.00%
2022/06/24	25	29.60	0	0.00	29.65	25	31,025	0.08%
2022/06/23	1.2	29.32	0	0.00	29.40	1.2	31,097	0.00%
2022/06/22	1	28.85	0	0.00	28.95	1	30,976	0.00%
2022/06/21	0	0.00	1	29.50	29.50	-1	30,840	0.00%
2022/06/20	0	29.30	0	0.00	29.00	0	30,838	0.00%
2022/06/17	1	28.95	1	29.25	29.10	0	30,830	0.00%
2022/06/16	0	0.00	0	29.70	29.50	0	30,482	0.00%
2022/06/13	2	28.93	0	0.00	28.90	2	30,810	0.01%
2022/06/10	1	29.30	8	29.00	29.15	-7	30,665	-0.02%
2022/06/09	0.2	29.38	0.6	29.40	29.15	-0.4	30,719	0.00%
2022/06/02	0.1	29.70	0	0.00	29.55	0.1	31,306	0.00%
2022/06/01	2.5	30.15	1	29.95	29.80	1.5	31,558	0.00%
2022/05/31	4.2	29.88	0.1	30.40	30.60	4.1	31,353	0.01%
2022/05/30	0	0.00	27	29.69	30.05	-27	30,566	-0.09%
2022/05/27	11	29.09	26	29.29	29.40	-15	30,477	-0.05%
2022/05/26	40.5	28.91	0	0.00	28.80	40.5	30,519	0.13%
2022/05/25	1	29.60	0	0.00	29.55	1	30,243	0.00%
2022/05/24	0	0.00	1	29.60	29.45	-1	30,635	0.00%
2022/05/23	1	29.50	40	29.23	29.45	-39	30,589	-0.13%
2022/05/19	26	28.70	0	0.00	28.75	26	30,358	0.09%
2022/05/18	2	28.83	0	0.00	29.60	2	29,968	0.01%
2022/05/17	30	28.83	49	28.85	28.60	-19	29,719	-0.06%
2022/05/16	7.1	29.19	1	29.15	29.10	6.1	29,628	0.02%
2022/05/13	7.2	29.44	0	0.00	29.45	7.2	29,513	0.02%
2022/05/12	61.8	29.53	82	29.45	29.50	-20.2	29,045	-0.07%
2022/05/11	1	30.30	0	0.00	30.65	1	28,676	0.00%
2022/05/10	0	0.00	40	29.90	30.35	-40	28,560	-0.14%
2022/05/09	7.1	30.70	6.9	30.76	30.70	0.2	28,178	0.00%
2022/05/06	6	31.40	18.4	31.69	31.80	-12.4	28,159	-0.04%
2022/05/05	11.4	32.12	0	0.00	32.10	11.4	28,325	0.04%
2022/05/04	1	32.65	0	0.00	32.40	1	28,119	0.00%
2022/05/03	2.6	33.24	0.1	33.15	32.70	2.5	28,203	0.01%
2022/04/29	1	33.45	6.1	33.80	33.85	-5.1	27,989	-0.02%
2022/04/28	0	0.00	6	33.43	33.30	-6	27,975	-0.02%
2022/04/27	1	32.90	2.3	33.17	33.20	-1.3	27,580	0.00%
2022/04/26	1	33.45	1.1	33.05	33.45	-0.1	27,301	0.00%
2022/04/25	2	32.50	6.3	32.55	32.45	-4.3	26,959	-0.02%
2022/04/22	8	32.68	14	32.60	33.00	-6	26,784	-0.02%
2022/04/21	3	32.25	1	32.20	32.20	2	26,673	0.01%
2022/04/20	0	0.00	51	31.91	32.50	-51	26,892	-0.19%
2022/04/19	13.4	32.14	10	32.40	32.15	3.4	26,908	0.01%
2022/04/18	8	32.18	9	32.06	32.20	-1	26,963	0.00%
2022/04/15	48	33.69	13	33.58	33.30	35	26,415	0.13%
2022/04/14	23.7	33.79	9	33.35	33.35	14.7	26,342	0.06%
2022/04/13	127	35.22	2	35.20	35.25	125	25,645	0.49%	大買/鉅額交易
2022/04/12	3.5	34.97	62.5	35.02	35.15	-59	25,441	-0.23%
2022/04/11	1	34.95	60	34.85	35.35	-59	25,024	-0.24%
2022/04/08	0.6	34.85	15.2	34.59	34.85	-14.6	24,284	-0.06%
2022/04/07	16	34.53	32	34.46	33.75	-16	23,842	-0.07%
2022/04/06	0.1	33.80	9.2	33.52	34.05	-9.1	22,977	-0.04%
2022/04/01	26.5	32.93	0	0.00	33.00	26.5	22,610	0.12%
2022/03/31	1.2	33.06	11.5	32.92	33.05	-10.3	22,363	-0.05%
2022/03/30	0.5	32.55	20.1	32.90	32.85	-19.6	22,078	-0.09%
2022/03/29	0.5	32.20	0	32.45	32.30	0.5	21,769	0.00%
2022/03/28	2.5	31.97	38	31.87	32.10	-35.5	21,517	-0.17%
2022/03/25	14	31.71	0	0.00	31.80	14	21,349	0.07%
2022/03/24	52	31.69	0.4	31.70	31.80	51.7	21,255	0.24%
2022/03/23	5.5	31.59	10	31.60	31.70	-4.5	21,237	-0.02%
2022/03/22	4.6	31.30	19	31.26	31.40	-14.4	20,979	-0.07%
2022/03/21	1	31.15	1.1	31.15	31.15	-0.1	20,700	0.00%
2022/03/18	1	31.05	7	31.19	31.05	-6	20,610	-0.03%
2022/03/17	3	30.87	6	30.91	30.90	-3	20,246	-0.01%
2022/03/16	4	30.50	6	30.41	30.50	-2	19,838	-0.01%
2022/03/15	1	30.15	37	30.04	30.10	-36	19,599	-0.18%
2022/03/14	22.1	30.04	7.3	30.03	30.05	14.8	19,488	0.08%
2022/03/11	1	29.95	0	0.00	29.95	1	19,522	0.01%
2022/03/10	3	29.78	10.1	29.75	29.90	-7.1	19,461	-0.04%
2022/03/09	29	28.98	0	0.00	28.80	29	19,237	0.15%
2022/03/08	0	29.10	22.6	28.95	28.95	-22.6	19,069	-0.12%
2022/03/07	8	29.09	22	29.14	29.20	-14	18,755	-0.07%
2022/03/04	2.1	29.68	0	0.00	29.70	2.1	18,877	0.01%
2022/03/03	4	29.90	1	29.95	29.95	3	18,961	0.02%
2022/03/02	1	29.80	0	0.00	29.90	1	19,008	0.01%
2022/03/01	18.5	29.75	10	29.62	29.80	8.5	18,859	0.05%
2022/02/25	22.3	29.26	4	29.20	29.45	18.3	19,000	0.10%
2022/02/24	18	29.56	15	29.38	29.60	3	18,467	0.02%
2022/02/23	6.3	30.00	8	29.96	30.00	-1.7	18,052	-0.01%
2022/02/22	10	29.88	75	29.80	30.00	-65	18,132	-0.36%
2022/02/21	1	30.25	0	0.00	30.20	1	17,846	0.01%
2022/02/18	1	30.45	1	30.35	30.35	0	17,825	0.00%
2022/02/17	1	30.65	1.1	30.55	30.50	-0.1	17,913	0.00%
2022/02/16	2	30.50	26.5	30.63	30.65	-24.5	17,857	-0.14%
2022/02/15	2	30.30	0.1	30.40	30.25	1.9	17,736	0.01%
2022/02/14	1	30.25	0	0.00	30.35	1	18,057	0.01%
2022/02/11	0	30.25	2.8	30.30	30.40	-2.8	18,304	-0.02%
2022/02/10	0	0.00	2	30.20	30.30	-2	18,248	-0.01%
2022/02/09	1	30.25	14	30.28	30.35	-13	18,159	-0.07%
2022/02/08	18	30.11	38	30.04	30.10	-20	17,802	-0.11%
2022/02/07	2.1	29.55	19	29.81	29.95	-16.9	17,460	-0.10%
2022/01/25	2	28.53	0.5	28.85	28.85	1.5	16,852	0.01%
2022/01/24	10.3	28.56	1.1	28.42	28.85	9.2	16,611	0.06%
2022/01/21	10	28.71	0	0.00	28.85	10	16,652	0.06%
2022/01/20	4	28.88	1	29.00	28.95	3	16,580	0.02%
2022/01/19	1	29.00	0.8	29.10	29.00	0.2	16,539	0.00%
2022/01/18	0	29.30	18	29.13	29.20	-18	16,580	-0.11%
2022/01/17	8	29.13	5	29.10	29.20	3	16,515	0.02%
2022/01/14	2.9	29.37	3	29.70	29.50	-0.1	16,375	0.00%
2022/01/13	1	29.55	36.3	29.52	29.90	-35.3	16,353	-0.22%
2022/01/12	3	29.42	1.1	29.39	29.40	1.9	16,038	0.01%
2022/01/11	11	28.85	35.2	29.14	29.30	-24.2	15,830	-0.15%
2022/01/10	0.5	28.90	0	0.00	28.95	0.5	15,589	0.00%
2022/01/07	1.8	28.93	21	28.76	28.95	-19.2	15,599	-0.12%
2022/01/06	1.8	28.38	33.2	28.47	28.55	-31.3	15,267	-0.21%
2022/01/05	0.1	28.25	25	28.18	28.20	-24.9	14,964	-0.17%
2022/01/03	0.5	28.05	0	0.00	28.00	0.5	15,109	0.00%
2021/12/30	0	0.00	23	28.05	28.05	-23	15,184	-0.15%
2021/12/29	0	0.00	26.5	28.06	28.05	-26.5	15,235	-0.17%
2021/12/28	2	27.95	32.1	27.98	28.00	-30.1	15,216	-0.20%
2021/12/27	0	0.00	1	27.95	27.95	-1	15,232	-0.01%
2021/12/23	0.4	27.90	0	0.00	27.90	0.4	15,713	0.00%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0	0.00	1.1	27.81	27.95	-1.1	15,970	-0.01%
2021/12/20	5	27.75	0	0.00	27.80	5	16,105	0.03%
2021/12/17	0	0.00	8.2	27.90	28.00	-8.2	16,162	-0.05%
2021/12/16	2	27.75	11.6	27.80	27.85	-9.6	16,103	-0.06%
2021/12/15	7	27.66	13	27.69	27.70	-6	16,649	-0.04%
2021/12/14	4	27.64	0	0.00	27.75	4	17,018	0.02%
2021/12/09	0	0.00	5	27.95	28.00	-5	17,054	-0.03%
2021/12/08	0	0.00	4	27.90	28.00	-4	17,096	-0.02%
2021/12/07	0	0.00	0.1	27.85	28.00	-0.1	17,150	0.00%
2021/12/06	0.1	27.90	2	27.80	27.90	-1.9	17,161	-0.01%
2021/12/03	0	27.80	2.1	27.80	27.85	-2.1	17,375	-0.01%
2021/11/30	8	27.03	0	0.00	26.95	8	17,713	0.05%
2021/11/29	11	27.20	0	0.00	27.20	11	17,555	0.06%
2021/11/26	8	27.55	0	0.00	27.60	8	18,159	0.04%
2021/11/25	1.2	27.80	0	0.00	27.90	1.2	19,582	0.01%
2021/11/24	3	28.00	35	27.97	28.00	-32	20,638	-0.16%
2021/11/23	1.4	27.33	3	27.40	27.40	-1.6	21,097	-0.01%
2021/11/22	8.3	27.33	3.5	27.37	27.50	4.8	21,440	0.02%
2021/11/19	0.5	27.78	0	0.00	27.65	0.5	21,606	0.00%
2021/11/18	0	0.00	2	27.95	27.95	-2	22,181	-0.01%
2021/11/17	5	27.95	10.1	27.90	27.95	-5.1	22,368	-0.02%
2021/11/16	1	27.90	1.6	27.83	27.90	-0.6	22,525	0.00%
2021/11/15	0	0.00	2.7	27.87	27.95	-2.7	22,819	-0.01%
2021/11/12	3	27.57	1	27.60	27.60	2	22,868	0.01%
2021/11/11	1	27.50	4.1	27.54	27.75	-3.1	23,019	-0.01%
2021/11/10	0	27.25	1	27.35	27.35	-1	22,766	0.00%
2021/11/09	1	26.85	0	0.00	27.00	1	22,490	0.00%
2021/11/08	0	0.00	1	26.90	26.90	-1	22,524	0.00%
2021/11/05	3.1	26.71	0	0.00	26.80	3.1	22,508	0.01%
2021/11/03	0	0.00	1.1	26.65	26.70	-1.1	22,821	0.00%
2021/11/02	0	26.70	1	26.70	26.70	-1	22,957	0.00%
2021/11/01	2	26.70	0	0.00	26.65	2	23,062	0.01%
2021/10/28	11	26.65	0	0.00	26.60	11	22,959	0.05%
2021/10/27	0.5	26.65	1	26.70	26.75	-0.5	23,112	0.00%
2021/10/26	1	26.55	1.2	26.58	26.65	-0.2	23,197	0.00%
2021/10/21	1.7	26.35	17.3	26.50	26.50	-15.6	23,477	-0.07%
2021/10/20	0	0.00	270.3	26.25	26.30	-270.3	23,426	-1.15%	大賣/鉅額交易
2021/10/19	0.4	26.20	11	26.20	26.25	-10.6	23,572	-0.05%
2021/10/18	15.1	26.20	1	26.15	26.20	14.1	23,748	0.06%
2021/10/15	1	26.20	0	0.00	26.20	1	23,849	0.00%
2021/10/13	0	0.00	3.2	26.15	26.15	-3.2	24,116	-0.01%
2021/10/12	2.5	26.00	5	26.15	26.15	-2.5	24,346	-0.01%
2021/10/08	8.2	26.02	1.1	26.15	26.00	7.1	24,156	0.03%
2021/10/07	1	26.20	51	26.25	26.25	-50	24,320	-0.21%
2021/10/06	1	26.00	0	26.05	26.05	1	24,491	0.00%
2021/10/05	24.1	25.91	2	26.00	25.90	22.1	24,529	0.09%
2021/10/04	0	26.05	18	26.05	26.00	-18	24,580	-0.07%
2021/10/01	41.5	26.05	1	26.00	26.10	40.5	24,614	0.16%
2021/09/30	2.8	26.29	0	0.00	26.30	2.8	24,461	0.01%
2021/09/29	4	26.16	0	0.00	26.35	4	24,349	0.02%
2021/09/28	0	0.00	4	26.35	26.40	-4	24,262	-0.02%
2021/09/27	1	26.45	0	0.00	26.40	1	24,322	0.00%
2021/09/24	0	0.00	4	26.30	26.30	-4	24,287	-0.02%
2021/09/23	2	26.20	0	0.00	26.25	2	24,375	0.01%
2021/09/22	12.4	25.85	0	0.00	25.90	12.4	24,477	0.05%
2021/09/17	3	26.35	2	26.38	26.25	1	24,030	0.00%
2021/09/16	33	26.30	0	0.00	26.35	33	23,797	0.14%
2021/09/14	0.4	26.45	2	26.35	26.35	-1.6	23,843	-0.01%
2021/09/13	0	0.00	0.3	26.50	26.30	-0.3	23,811	0.00%
2021/09/10	10	26.20	0	0.00	26.30	10	23,932	0.04%
2021/09/08	10	26.20	0	0.00	26.25	10	24,179	0.04%
2021/09/07	1	26.11	0	0.00	26.25	1	24,088	0.00%
2021/09/06	2.1	26.25	13	26.23	26.25	-10.9	23,993	-0.05%
2021/09/03	1	26.15	0	0.00	26.30	1	23,818	0.00%
2021/09/02	10	26.20	11	26.15	26.25	-1	23,598	0.00%
2021/09/01	62.5	26.07	0	0.00	26.05	62.5	23,230	0.27%
2021/08/31	4	26.10	80	26.14	26.60	-76	22,507	-0.34%
2021/08/30	36	27.84	46	27.85	27.85	-10	20,942	-0.05%
2021/08/27	6	27.52	87.7	27.48	27.70	-81.7	19,846	-0.41%
2021/08/26	0	0.00	2	27.35	27.40	-2	19,041	-0.01%
2021/08/25	54	27.32	20	27.35	27.35	34	18,798	0.18%
2021/08/24	0.3	27.25	29	27.00	27.30	-28.7	18,566	-0.15%
2021/08/23	10	26.95	1	26.95	26.90	9	17,996	0.05%
2021/08/20	4	26.80	1	26.90	26.85	3	17,928	0.02%
2021/08/19	1	26.80	2	26.95	26.95	-1	18,302	-0.01%
2021/08/18	2	26.95	30	26.90	27.00	-28	17,916	-0.16%
2021/08/17	0	0.00	3	26.70	26.95	-3	17,749	-0.02%
2021/08/16	15	26.78	1	26.65	26.70	14	17,505	0.08%
2021/08/13	20	26.89	2	26.93	26.95	18	17,345	0.10%
2021/08/12	0	0.00	3	26.97	27.00	-3	17,308	-0.02%
2021/08/11	1	26.90	10	26.95	27.00	-9	17,244	-0.05%
2021/08/10	2	26.83	3	26.88	27.00	-1	17,443	-0.01%
2021/08/09	0	0.00	0	26.95	26.90	0	18,082	0.00%
2021/08/06	0	0.00	4	26.89	26.85	-4	18,103	-0.02%
2021/08/05	1.1	26.90	149	26.85	26.90	-147.9	18,629	-0.79%	大賣/鉅額交易
2021/08/03	0	0.00	6	26.91	26.95	-6	20,465	-0.03%
2021/08/02	3	26.83	16	26.86	26.90	-13	20,712	-0.06%
2021/07/30	1	26.50	10	26.65	26.50	-9	20,574	-0.04%
2021/07/29	0	0.00	16	26.56	26.60	-16	20,545	-0.08%
2021/07/28	1.1	26.49	4	26.40	26.50	-2.9	20,655	-0.01%
2021/07/26	9	26.50	2	26.60	26.50	7	21,430	0.03%
2021/07/23	4.5	26.48	22	26.55	26.60	-17.5	21,524	-0.08%
2021/07/22	2.5	26.38	30	26.40	26.45	-27.5	21,421	-0.13%
2021/07/21	1	26.30	0.2	26.40	26.35	0.8	21,320	0.00%
2021/07/19	0	0.00	0.1	26.35	26.40	-0.1	21,433	0.00%
2021/07/16	1	26.40	40	26.43	26.50	-39	21,724	-0.18%
2021/07/15	50	26.35	3.4	26.36	26.35	46.6	21,674	0.21%
2021/07/14	0	0.00	14	26.25	26.30	-14	21,797	-0.06%
2021/07/13	8	26.26	26	26.25	26.25	-18	21,942	-0.08%
2021/07/12	7	26.29	27	26.29	26.25	-20	22,083	-0.09%
2021/07/09	10	26.05	5.2	26.10	26.20	4.8	22,478	0.02%
2021/07/08	13	26.17	0	0.00	26.20	13	22,743	0.06%
2021/07/07	8	26.07	0	0.00	26.15	8	22,891	0.03%
2021/07/06	2	26.15	10	26.15	26.15	-8	23,074	-0.03%
2021/07/05	16.1	26.00	80	26.00	26.05	-63.9	23,161	-0.28%
2021/07/02	3	26.00	0	0.00	26.00	3	23,201	0.01%
2021/07/01	13.1	26.02	1.6	26.13	26.00	11.5	23,204	0.05%
2021/06/29	3.3	26.15	0	0.00	26.15	3.3	23,187	0.01%
2021/06/28	52	26.25	18	26.22	26.25	34	23,308	0.15%
2021/06/25	5	26.10	1	26.10	26.15	4	23,499	0.02%
2021/06/24	0	0.00	11	25.95	25.95	-11	23,579	-0.05%
2021/06/23	1	25.80	0	25.90	25.90	1	23,683	0.00%
2021/06/22	51	25.50	0	0.00	25.40	51	23,735	0.21%
2021/06/21	22	25.44	5	25.55	25.45	17	23,739	0.07%
2021/06/18	5	25.58	0	0.00	25.50	5	23,754	0.02%
2021/06/17	3	25.55	0	0.00	25.65	3	23,584	0.01%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	0	0.00	6	25.86	25.80	-6	24,103	-0.02%
2021/06/10	0	25.85	11	25.80	25.85	-11	24,358	-0.05%
2021/06/09	1	25.75	5	25.80	25.70	-4	24,614	-0.02%
2021/06/08	20	25.80	31	25.75	25.95	-11	24,734	-0.04%
2021/06/07	0.1	26.00	60	25.82	25.90	-59.9	25,064	-0.24%
2021/06/04	0	0.00	10	25.94	25.95	-10	25,575	-0.04%
2021/06/03	1	25.90	12	25.94	25.95	-11	26,131	-0.04%
2021/06/02	0	0.00	7	25.96	26.00	-7	26,310	-0.03%
2021/06/01	0	0.00	30	25.65	25.90	-30	26,357	-0.11%
2021/05/28	2	25.35	10	25.40	25.40	-8	26,718	-0.03%
2021/05/27	2.1	25.50	19	25.50	25.30	-17	26,841	-0.06%
2021/05/25	2	25.50	0	0.00	25.40	2	27,379	0.01%
2021/05/24	10	25.25	16	25.32	25.25	-6	27,482	-0.02%
2021/05/21	14	25.43	0	0.00	25.45	14	27,796	0.05%
2021/05/20	7	25.19	2	25.18	25.25	5	27,902	0.02%
2021/05/19	1	25.40	11	25.55	25.40	-10	27,954	-0.04%
2021/05/18	0	0.00	7	25.50	25.60	-7	28,091	-0.02%
2021/05/17	17.8	24.85	11	24.95	24.95	6.8	28,481	0.02%
2021/05/14	8	25.46	33	25.48	25.55	-25	27,862	-0.09%
2021/05/13	2	25.28	22	25.40	25.35	-20	27,860	-0.07%
2021/05/12	85	25.19	13	25.30	25.40	72	27,438	0.26%
2021/05/11	17	26.37	1	26.40	26.25	16	26,033	0.06%
2021/05/10	14	26.71	14	26.79	26.80	0	25,839	0.00%
2021/05/07	2	26.55	2	26.55	26.65	0	26,540	0.00%
2021/05/06	1	26.50	0	26.55	26.60	1	26,979	0.00%
2021/05/05	5.1	26.31	20	26.20	26.30	-14.9	27,096	-0.05%
2021/05/04	33	26.33	3	26.10	26.25	30	27,266	0.11%
2021/05/03	20.2	26.70	0	0.00	26.60	20.2	26,904	0.08%
2021/04/29	5	26.80	143.6	26.90	26.95	-138.6	27,035	-0.51%	大賣/鉅額交易
2021/04/28	6	26.85	30	26.85	26.95	-24	27,148	-0.09%
2021/04/27	3	26.90	0	0.00	27.00	3	27,701	0.01%
2021/04/26	1	27.00	21	27.00	27.00	-20	27,763	-0.07%
2021/04/23	14	26.59	1	26.65	26.80	13	27,879	0.05%
2021/04/22	0	0.00	1.4	26.90	26.85	-1.4	27,868	-0.01%
2021/04/20	3	27.13	0	0.00	27.20	3	27,540	0.01%
2021/04/19	1	26.95	10.2	27.00	27.25	-9.2	27,496	-0.03%
2021/04/16	22.1	26.75	26	26.83	26.95	-3.9	27,294	-0.01%
2021/04/15	0	0.00	16	26.72	26.90	-16	27,286	-0.06%
2021/04/14	8	26.26	6.1	26.25	26.35	1.9	26,924	0.01%
2021/04/13	2	26.20	49	26.24	26.25	-47	26,728	-0.18%
2021/04/12	2.1	26.08	26.3	26.15	26.20	-24.2	26,557	-0.09%
2021/04/09	0	0.00	12	26.15	26.15	-12	26,466	-0.05%
2021/04/08	1.3	26.10	0	0.00	26.20	1.3	26,487	0.00%
2021/04/07	2	26.15	17	26.13	26.15	-15	26,720	-0.06%
2021/04/06	12.1	26.11	2	26.10	26.10	10.1	26,731	0.04%
2021/04/01	1	26.05	1	26.10	26.10	0	26,703	0.00%
2021/03/31	1	26.10	0	0.00	26.10	1	26,666	0.00%
2021/03/30	3	26.12	8.8	26.10	26.20	-5.8	26,416	-0.02%
2021/03/29	30	26.18	40	26.18	26.20	-10	26,210	-0.04%
2021/03/26	3	26.10	0	0.00	26.20	3	26,057	0.01%
2021/03/25	2	26.03	3	26.05	26.05	-1	25,970	0.00%
2021/03/24	0.1	25.95	0	0.00	26.00	0.1	25,933	0.00%
2021/03/23	0	0.00	0	26.00	25.90	0	26,008	0.00%
2021/03/22	2	25.88	5	25.85	25.95	-3	25,951	-0.01%
2021/03/19	6.5	25.95	2	25.90	26.05	4.5	26,046	0.02%
2021/03/18	0	0.00	0.7	26.15	26.10	-0.7	25,737	0.00%
2021/03/17	2	26.10	12	26.09	26.00	-10	25,731	-0.04%
2021/03/16	2	26.15	1	26.15	26.20	1	25,656	0.00%
2021/03/15	1	26.00	2.1	25.96	26.10	-1.1	25,622	0.00%
2021/03/12	2.1	25.81	3.1	25.76	25.95	-1	25,843	0.00%
2021/03/11	11	26.06	70.1	25.93	25.90	-59.1	25,925	-0.23%
2021/03/10	1	25.90	20.1	25.97	26.00	-19.1	25,775	-0.07%
2021/03/09	1.3	25.60	71.2	25.61	25.70	-69.9	25,339	-0.28%
2021/03/08	1	25.20	0	0.00	25.15	1	25,064	0.00%
2021/03/05	43.1	25.19	0	0.00	25.05	43.1	25,058	0.17%
2021/03/04	20	25.05	0	0.00	25.10	20	25,593	0.08%
2021/03/03	6	25.33	1	25.25	25.25	5	25,461	0.02%
2021/03/02	5	25.25	0	0.00	25.15	5	25,283	0.02%
2021/02/26	7	25.38	10	25.45	25.25	-3	25,295	-0.01%
2021/02/25	12	25.62	2	25.65	25.75	10	24,685	0.04%
2021/02/24	3	25.45	0	0.00	25.35	3	24,484	0.01%
2021/02/23	21.3	25.19	1.7	25.12	25.25	19.6	24,729	0.08%
2021/02/22	2	24.85	17	24.85	24.85	-15	24,809	-0.06%
2021/02/19	7	24.75	0	0.00	24.90	7	25,091	0.03%
2021/02/18	100	24.95	11	24.99	24.90	89	25,108	0.35%
2021/02/17	2.6	24.79	16	24.81	24.70	-13.4	25,169	-0.05%
2021/02/05	3.1	24.08	5	24.10	24.10	-1.9	24,668	-0.01%
2021/02/04	32	23.98	11	24.05	24.00	21	24,738	0.08%
2021/02/03	5	23.98	0	0.00	23.95	5	25,528	0.02%
2021/02/02	5	23.83	1	24.15	24.10	4	25,657	0.02%
2021/02/01	5.2	23.93	4	23.80	23.90	1.2	25,792	0.00%
2021/01/29	20.1	23.82	0	0.00	23.60	20.1	25,749	0.08%
2021/01/28	18.2	24.00	12	24.01	24.00	6.2	24,919	0.03%
2021/01/27	6	24.27	2	24.25	24.20	4	24,495	0.02%
2021/01/26	8.9	24.12	0	0.00	24.10	8.9	24,330	0.04%
2021/01/25	5.3	24.22	0	0.00	24.25	5.3	24,011	0.02%
2021/01/22	12.1	24.36	0	0.00	24.30	12.1	24,061	0.05%
2021/01/21	27	24.55	0	0.00	24.50	27	23,998	0.11%
2021/01/20	12	24.73	0	0.00	24.55	12	23,734	0.05%
2021/01/19	7	24.85	0	0.00	24.90	7	23,204	0.03%
2021/01/18	17.6	24.90	5	25.00	24.90	12.6	23,246	0.05%
2021/01/15	25	25.07	15	25.13	25.00	10	23,093	0.04%
2021/01/14	7	25.26	2	25.25	25.20	5	23,056	0.02%
2021/01/13	1	25.30	3.2	25.36	25.30	-2.2	23,141	-0.01%
2021/01/12	21	25.35	0	0.00	25.30	21	23,295	0.09%
2021/01/11	0	0.00	0.2	25.55	25.50	-0.2	23,462	0.00%
2021/01/08	4	25.35	44.6	25.31	25.50	-40.6	23,573	-0.17%
2021/01/07	9	25.15	3	25.18	25.20	6	23,465	0.03%
2021/01/06	11.2	25.17	0	0.00	25.20	11.2	23,392	0.05%
2021/01/05	2.3	25.26	0	0.00	25.30	2.3	23,250	0.01%
2021/01/04	0	0.00	17	25.40	25.35	-17	23,389	-0.07%
2020/12/31	2	25.43	10	25.45	25.55	-8	23,478	-0.03%
2020/12/30	31	25.07	7	25.42	25.70	24	23,358	0.10%
2020/12/29	4	24.95	0	0.00	25.00	4	23,076	0.02%
2020/12/28	23	24.95	0	0.00	24.95	23	23,218	0.10%
2020/12/25	2.4	25.01	11.8	24.99	25.00	-9.4	23,198	-0.04%
2020/12/24	2	25.00	0	0.00	24.95	2	23,221	0.01%
2020/12/23	2	24.98	0	0.00	24.95	2	23,360	0.01%
2020/12/22	20	25.19	0	0.00	25.00	20	23,614	0.08%
2020/12/21	0	0.00	5	25.15	25.30	-5	24,413	-0.02%
2020/12/18	2	25.30	2	25.35	25.15	0	24,630	0.00%
2020/12/17	1	25.35	0	0.00	25.30	1	25,044	0.00%
2020/12/16	0	0.00	4	25.15	25.25	-4	25,276	-0.02%
2020/12/15	2	24.93	0	0.00	24.85	2	25,416	0.01%
2020/12/14	35	25.04	0	25.10	25.00	35	25,176	0.14%
2020/12/11	7	25.11	1	25.20	25.10	6	25,001	0.02%
2020/12/10	2	25.08	13	25.09	25.00	-11	24,867	-0.04%
2020/12/09	17.6	25.02	15	25.00	25.10	2.6	24,773	0.01%
2020/12/08	8.4	24.96	12	25.00	25.05	-3.6	24,550	-0.01%
2020/12/07	4	25.18	3	25.25	25.15	1	24,111	0.00%
2020/12/04	12.1	25.32	3	25.35	25.40	9.1	24,198	0.04%
2020/12/03	2	25.18	5	25.25	25.25	-3	24,136	-0.01%
2020/12/02	5.2	25.15	0	0.00	25.30	5.2	24,269	0.02%
2020/12/01	7	25.24	1	25.20	25.30	6	24,275	0.02%
2020/11/30	5	25.41	0	0.00	25.15	5	24,224	0.02%
2020/11/27	8	25.41	3	25.50	25.45	5	24,017	0.02%
2020/11/26	0	0.00	5.3	25.48	25.55	-5.3	24,056	-0.02%
2020/11/25	5.5	25.54	0	0.00	25.40	5.5	24,236	0.02%
2020/11/24	2	25.70	24	25.57	25.75	-22	24,014	-0.09%
2020/11/23	2	25.50	0	25.63	25.60	2	23,973	0.01%
2020/11/20	9	25.36	6	25.60	25.35	3	23,919	0.01%
2020/11/19	5.2	25.56	2	25.63	25.65	3.2	23,463	0.01%
2020/11/18	26.4	25.85	7	25.83	25.85	19.4	23,071	0.08%
2020/11/17	1.5	26.02	0	0.00	26.10	1.5	22,736	0.01%
2020/11/16	6	26.13	5.1	26.13	26.15	0.9	23,108	0.00%
2020/11/13	8	25.98	1	26.05	26.10	7	23,188	0.03%
2020/11/12	30	26.31	0	0.00	26.15	30	23,264	0.13%
2020/11/11	19	26.39	21	26.32	26.50	-2	23,204	-0.01%
2020/11/10	1	25.75	6	25.68	25.80	-5	22,260	-0.02%
2020/11/09	2.2	25.27	6.2	25.42	25.45	-4	21,970	-0.02%
2020/11/06	0.1	25.10	3	25.23	25.30	-2.9	21,709	-0.01%
2020/11/05	21.1	24.98	0	0.00	25.05	21.1	21,637	0.10%
2020/11/04	43.7	24.90	2	24.93	24.85	41.7	21,638	0.19%
2020/11/03	0	0.00	5	24.88	24.90	-5	21,556	-0.02%
2020/11/02	2.8	24.33	0	0.00	24.60	2.8	21,661	0.01%
2020/10/30	8.7	24.27	11	24.26	24.30	-2.3	21,827	-0.01%
2020/10/29	7	24.40	0	0.00	24.35	7	21,638	0.03%
2020/10/28	21	24.60	0	0.00	24.70	21	21,705	0.10%
2020/10/27	2	24.75	0	0.00	24.75	2	21,812	0.01%
2020/10/26	0	0.00	4	25.00	24.95	-4	22,009	-0.02%
2020/10/23	3	24.75	1	24.85	24.75	2	22,506	0.01%
2020/10/21	2.4	24.58	0	0.00	24.50	2.4	26,046	0.01%
2020/10/20	2	24.63	20	24.60	24.70	-18	26,460	-0.07%
2020/10/19	7.1	24.87	40	24.75	24.75	-32.9	26,540	-0.12%
2020/10/16	4	24.95	0	0.00	24.90	4	26,756	0.01%
2020/10/15	10.2	25.00	0	0.00	25.05	10.2	26,830	0.04%
2020/10/14	2	25.15	2	25.25	25.15	0	26,846	0.00%
2020/10/13	7	25.15	2	25.30	25.15	5	27,029	0.02%
2020/10/12	13	25.23	3	25.45	25.35	10	27,217	0.04%
2020/10/08	4	25.34	7.3	25.49	25.35	-3.3	27,219	-0.01%
2020/10/07	1	25.70	0	0.00	25.60	1	27,207	0.00%
2020/10/06	0	0.00	3	25.82	25.75	-3	27,617	-0.01%
2020/10/05	4.1	25.53	3	25.60	25.45	1.1	27,813	0.00%
2020/09/30	3	25.77	1	25.80	25.60	2	27,790	0.01%
2020/09/29	2.5	25.82	0	0.00	25.80	2.5	27,958	0.01%
2020/09/28	30.4	25.85	2	25.90	25.90	28.4	28,192	0.10%
2020/09/25	3.2	25.35	4.9	25.23	25.30	-1.7	28,384	-0.01%
2020/09/24	39	24.89	8	24.95	24.90	31	28,287	0.11%
2020/09/23	7.2	25.56	5	25.50	25.55	2.2	27,546	0.01%
2020/09/22	112.1	25.69	99.7	25.65	25.60	12.4	27,331	0.05%	大買/
2020/09/21	5	26.15	10	26.07	26.05	-5	27,043	-0.02%
2020/09/18	1	26.40	2	26.50	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	1.2	26.66	5.3	26.60	26.70	-4.1	26,831	-0.02%
2020/09/15	0	0.00	0.8	26.65	26.60	-0.8	26,935	0.00%
2020/09/14	34	26.55	6	26.59	26.60	28	27,256	0.10%
2020/09/11	11	26.60	10	26.60	26.70	1	27,304	0.00%
2020/09/10	1	26.65	1.2	26.71	26.70	-0.2	27,557	0.00%
2020/09/09	10.2	26.39	1	26.60	26.60	9.2	27,873	0.03%
2020/09/08	0	0.00	1	26.60	26.60	-1	27,947	0.00%
2020/09/07	5	26.73	1	26.55	26.70	4	28,718	0.01%
2020/09/04	16.2	26.69	0	0.00	26.65	16.2	29,062	0.06%
2020/09/03	7.8	26.83	0	0.00	26.85	7.8	29,103	0.03%
2020/09/02	16.1	26.88	81.2	27.08	26.90	-65.1	29,261	-0.22%
2020/09/01	6.2	27.05	0.2	27.25	27.20	6	29,059	0.02%
2020/08/31	7.5	27.18	2.3	27.23	27.20	5.2	29,157	0.02%
2020/08/28	7.1	27.15	0	0.00	27.20	7.1	29,474	0.02%
2020/08/27	3.1	27.19	0.3	27.30	27.20	2.8	29,939	0.01%
2020/08/26	1.4	27.35	0.3	27.35	27.35	1.1	30,396	0.00%
2020/08/25	0	0.00	1	27.35	27.25	-1	30,506	0.00%
2020/08/24	3	27.17	0	0.00	27.05	3	31,756	0.01%
2020/08/21	6	27.22	0	0.00	27.40	6	32,195	0.02%
2020/08/20	3	27.00	12	27.03	27.05	-9	32,276	-0.03%
2020/08/19	4	27.78	77	27.90	27.55	-73	32,031	-0.23%
2020/08/18	10.6	27.17	100.5	27.30	27.50	-89.9	31,835	-0.28%
2020/08/17	5	27.06	15	27.00	27.10	-10	32,140	-0.03%
2020/08/14	2	26.85	0	0.00	26.95	2	32,209	0.01%
2020/08/13	10	27.00	100	27.00	27.00	-90	32,374	-0.28%
2020/08/12	0	0.00	1	26.85	26.85	-1	32,598	0.00%
2020/08/11	2	26.88	0	0.00	26.85	2	32,816	0.01%
2020/08/10	10.2	26.90	941	26.90	26.85	-930.9	32,858	-2.83%	大賣/鉅額交易
2020/08/07	13	26.91	0	0.00	26.90	13	32,913	0.04%
2020/08/06	45	26.89	0	0.00	27.00	45	33,007	0.14%
2020/08/05	11	26.92	0	0.00	26.90	11	33,092	0.03%
2020/08/04	7	26.99	0	0.00	27.10	7	33,189	0.02%
2020/08/03	30	26.89	47	26.93	26.80	-17	33,177	-0.05%
2020/07/31	3	27.13	0.4	27.30	27.10	2.6	32,897	0.01%
2020/07/30	13	27.10	1.5	27.27	27.25	11.5	32,868	0.03%
2020/07/29	2	27.20	7	27.22	27.20	-5	32,705	-0.02%
2020/07/28	98	26.56	37	26.85	26.95	61	32,413	0.19%
2020/07/27	14.5	28.93	2	28.95	28.95	12.5	30,383	0.04%
2020/07/24	7	28.95	0	0.00	28.95	7	29,551	0.02%
2020/07/22	10	29.17	0	0.00	29.20	10	28,988	0.03%
2020/07/21	1	29.20	1	29.30	29.25	0	28,612	0.00%
2020/07/20	1	29.15	35	29.15	29.25	-34	28,624	-0.12%
2020/07/17	200	29.15	101	29.10	29.15	99	28,770	0.34%	大買/大賣/
2020/07/16	10	28.95	0	0.00	28.95	10	29,162	0.03%
2020/07/15	60	28.87	1	28.90	28.85	59	29,174	0.20%
2020/07/14	124	28.80	4	28.84	28.80	120	29,484	0.41%	大買/鉅額交易
2020/07/13	409	28.80	24	28.76	28.80	385	29,705	1.30%	大買/鉅額交易
2020/07/10	6	28.09	0.8	28.35	28.30	5.2	29,897	0.02%
2020/07/09	2	28.35	3	28.40	28.30	-1	30,300	0.00%
2020/07/08	3	28.35	2	28.42	28.45	1	30,544	0.00%
2020/07/07	2	28.20	62	28.29	28.30	-60	30,728	-0.20%
2020/07/06	52	28.30	4	28.25	28.40	48	31,080	0.15%
2020/07/03	0	0.00	9	28.10	28.10	-9	31,273	-0.03%
2020/07/02	2	28.00	0	0.00	28.05	2	31,621	0.01%
2020/07/01	4	27.95	4	27.95	28.00	0	32,269	0.00%
2020/06/30	2.2	27.81	0	0.00	27.80	2.2	32,596	0.01%
2020/06/29	7	27.74	0	0.00	27.80	7	32,870	0.02%
2020/06/24	3	28.02	11	27.99	27.95	-8	33,276	-0.02%
2020/06/23	0	0.00	5	27.89	27.95	-5	34,143	-0.01%
2020/06/22	6	27.81	0	0.00	27.80	6	34,936	0.02%
2020/06/19	6	27.86	3	27.90	27.80	3	36,670	0.01%
2020/06/18	0	0.00	3	28.03	28.00	-3	37,548	-0.01%
2020/06/17	18	27.95	0	0.00	28.05	18	38,448	0.05%
2020/06/16	1	27.95	13	28.04	28.05	-12	41,134	-0.03%
2020/06/15	12.1	27.73	0	0.00	27.50	12.1	44,287	0.03%
2020/06/12	31	27.64	12	27.67	27.65	19	46,443	0.04%
2020/06/11	19	28.15	26	28.08	28.00	-7	48,087	-0.01%
2020/06/10	0	0.00	3	28.27	28.35	-3	48,827	-0.01%
2020/06/09	7.2	28.10	2	28.15	28.20	5.2	50,493	0.01%
2020/06/08	11	28.05	2	28.05	28.10	9	52,153	0.02%
2020/06/05	0	0.00	1	28.00	28.00	-1	52,394	0.00%
2020/06/04	13	27.98	51	27.95	28.10	-38	52,914	-0.07%
2020/06/03	20	28.20	1	28.10	28.20	19	53,442	0.04%
2020/06/02	16	27.30	6	27.48	27.55	10	53,144	0.02%
2020/06/01	22	27.00	9	27.05	27.05	13	52,883	0.02%
2020/05/29	6.1	26.66	0	0.00	26.65	6.1	52,809	0.01%
2020/05/28	68	26.91	0	0.00	26.80	68	51,720	0.13%
2020/05/27	6	26.95	0	0.00	26.95	6	51,943	0.01%
2020/05/25	2	26.83	1	26.65	26.85	1	52,400	0.00%
2020/05/22	35.1	26.84	4	26.89	26.75	31.1	52,542	0.06%
2020/05/21	18	27.01	0	0.00	27.00	18	52,286	0.03%
2020/05/20	4	27.05	3	27.05	27.00	1	52,172	0.00%
2020/05/19	4	26.95	0	27.00	26.90	4	52,337	0.01%
2020/05/18	5.1	26.87	3	26.95	26.80	2.1	52,591	0.00%
2020/05/15	15	26.95	0	0.00	26.95	15	52,388	0.03%
2020/05/14	3.1	26.97	0	0.00	26.90	3.1	52,322	0.01%
2020/05/13	9.2	27.10	0	0.00	27.15	9.2	52,245	0.02%
2020/05/12	179	26.90	2	26.88	26.85	177	52,304	0.34%	大買/鉅額交易
2020/05/11	307	27.15	12	27.05	27.05	295	52,086	0.57%	大買/鉅額交易
2020/05/08	52	26.85	0	0.00	26.85	52	51,777	0.10%
2020/05/07	20	26.80	100	26.90	26.80	-80	51,779	-0.15%
2020/05/06	5.1	26.80	16	26.84	26.85	-10.9	51,838	-0.02%
2020/05/05	1	26.90	8	26.84	26.85	-7	51,890	-0.01%
2020/05/04	68.6	26.89	0	26.95	26.80	68.6	52,065	0.13%
2020/04/30	8.2	27.22	24.5	27.09	27.30	-16.3	51,954	-0.03%
2020/04/29	95	26.77	79	26.70	26.75	16	51,951	0.03%
2020/04/28	1	26.20	11	26.35	26.40	-10	52,197	-0.02%
2020/04/27	2	25.90	5	26.06	26.20	-3	53,523	-0.01%
2020/04/24	3	25.67	10	25.70	25.70	-7	53,499	-0.01%
2020/04/23	1	25.55	2	25.40	25.50	-1	53,577	0.00%
2020/04/22	23	25.39	0	25.50	25.35	23	53,322	0.04%
2020/04/21	20	25.72	104	25.58	25.60	-84	53,060	-0.16%	大賣/
2020/04/20	3	26.12	0	0.00	26.20	3	52,741	0.01%
2020/04/17	106	26.59	23.6	26.61	26.30	82.4	52,728	0.16%	大買/
2020/04/16	13	26.30	0	0.00	26.40	13	52,423	0.02%
2020/04/15	3	26.53	15	26.56	26.65	-12	52,003	-0.02%
2020/04/14	14.5	26.05	17.1	26.06	26.05	-2.6	51,453	-0.01%
2020/04/13	4	25.53	74.7	25.59	25.50	-70.7	50,789	-0.14%
2020/04/10	0	0.00	6	25.75	25.85	-6	50,395	-0.01%
2020/04/09	14	25.45	22	25.38	25.50	-8	50,027	-0.02%
2020/04/08	43	24.86	32	24.76	25.00	11	49,387	0.02%
2020/04/07	5	24.45	305	24.45	24.60	-300	48,829	-0.61%	大賣/鉅額交易
2020/04/06	13	24.10	61	24.16	24.25	-48	48,303	-0.10%
2020/04/01	1	24.25	1.1	24.40	24.25	-0.1	47,488	0.00%
2020/03/31	314	24.32	2	24.50	24.25	312	47,045	0.66%	大買/鉅額交易
2020/03/30	6	23.58	2	23.75	24.10	4	46,440	0.01%
2020/03/27	121.1	24.60	16	24.67	24.20	105.1	45,793	0.23%	大買/鉅額交易
2020/03/26	2	23.80	7	23.97	24.10	-5	44,854	-0.01%
2020/03/25	55	24.31	53	24.10	24.20	2	44,137	0.00%
2020/03/24	29	22.82	62.8	22.55	22.55	-33.8	42,342	-0.08%
2020/03/23	8	20.79	16	21.42	21.20	-8	41,251	-0.02%
2020/03/20	199.9	21.30	43	21.28	22.00	156.9	40,385	0.39%	大買/鉅額交易
2020/03/19	98	20.09	77	20.18	20.00	21	37,521	0.06%
2020/03/18	84.5	22.80	174	22.74	22.20	-89.5	34,172	-0.26%	大賣/
2020/03/17	49.3	23.79	25	23.84	23.55	24.3	31,722	0.08%
2020/03/16	81.9	25.47	10.1	25.50	25.20	71.8	29,142	0.25%
2020/03/13	27.2	25.72	59	25.19	26.50	-31.9	27,814	-0.11%
2020/03/12	34.2	27.13	91	27.18	27.05	-56.9	25,814	-0.22%
2020/03/11	22.7	27.89	0	27.95	27.80	22.7	23,779	0.10%
2020/03/10	58	28.00	0	0.00	28.00	58	23,290	0.25%
2020/03/09	52	28.31	100	28.12	28.15	-48	22,550	-0.21%
2020/03/05	85	29.21	0	0.00	29.50	85	21,338	0.40%
2020/03/03	1.2	28.91	0	0.00	28.80	1.2	20,984	0.01%
2020/03/02	16	28.71	0	0.00	28.65	16	20,932	0.08%
2020/02/27	14.2	29.09	0	0.00	29.05	14.2	20,703	0.07%
2020/02/26	6	29.31	21	29.40	29.30	-15	20,238	-0.07%
2020/02/25	26	29.13	15	29.37	29.55	11	19,898	0.06%
2020/02/24	4.5	29.53	100	29.65	29.50	-95.5	19,823	-0.48%
2020/02/20	7	30.15	9	30.07	30.00	-2	19,522	-0.01%
2020/02/19	65	29.80	213	29.85	29.85	-148	19,144	-0.77%	大賣/鉅額交易
2020/02/18	5	29.00	40	29.04	29.10	-35	18,671	-0.19%
2020/02/17	9	28.86	0.2	29.10	29.00	8.8	18,647	0.05%
2020/02/13	40	28.99	0	0.00	29.00	40	18,620	0.21%
2020/02/11	0.2	28.85	20	28.70	28.75	-19.8	18,687	-0.11%
2020/02/10	1	28.65	16	28.65	28.70	-15	18,861	-0.08%
2020/02/07	2	28.75	0	0.00	28.70	2	18,737	0.01%
2020/02/06	20	29.05	83	29.05	29.10	-63	18,665	-0.34%
2020/02/05	8	28.78	0	0.00	28.85	8	18,499	0.04%
2020/02/04	53.5	28.54	5	28.55	28.65	48.5	18,357	0.26%
2020/02/03	5.2	27.87	379.9	27.50	28.05	-374.8	18,545	-2.02%	大賣/鉅額交易
2020/01/31	61.2	28.30	7	28.24	28.10	54.2	18,420	0.29%
2020/01/30	74	28.25	1	28.15	28.10	73	17,785	0.41%
2020/01/20	233	29.25	0	0.00	29.30	233	16,237	1.43%	大買/鉅額交易
2020/01/16	100	28.75	19	28.82	28.85	81	15,868	0.51%
2020/01/14	0	0.00	1	28.85	28.65	-1	15,721	-0.01%
2020/01/13	3	28.27	1	28.55	28.55	2	15,440	0.01%
2020/01/10	5	28.10	4	28.11	28.10	1	15,239	0.01%
2020/01/08	19	27.67	0	0.00	27.70	19	15,230	0.12%
2020/01/07	220	27.75	2	27.70	27.80	218	15,216	1.43%	大買/鉅額交易
2020/01/06	17	27.81	0	0.00	27.80	17	15,294	0.11%
2020/01/03	5	27.89	0	0.00	28.00	5	15,410	0.03%
2020/01/02	4	27.90	0	0.00	27.95	4	15,482	0.03%
2019/12/31	2	27.90	10	27.90	27.90	-8	15,445	-0.05%
2019/12/30	10	27.96	0	0.00	28.00	10	15,516	0.06%
2019/12/27	0	0.00	1	27.95	27.95	-1	15,529	-0.01%
2019/12/26	1	27.90	0	0.00	27.85	1	15,592	0.01%
2019/12/25	1	27.90	3.4	27.91	27.90	-2.4	15,758	-0.01%
2019/12/24	0	0.00	23.1	27.85	27.90	-23.1	15,911	-0.15%
2019/12/23	0	0.00	2	27.90	27.90	-2	15,950	-0.01%
2019/12/20	0	0.00	2	27.80	27.75	-2	15,979	-0.01%
2019/12/17	1	27.60	0	0.00	27.75	1	16,078	0.01%
2019/12/16	2	27.65	2	27.65	27.60	0	16,049	0.00%
2019/12/13	0.2	27.55	0	0.00	27.55	0.2	16,073	0.00%
2019/12/12	1	27.40	3	27.40	27.40	-2	16,057	-0.01%
2019/12/11	0	0.00	1	27.25	27.30	-1	16,098	-0.01%
2019/12/10	3	27.23	0	0.00	27.30	3	16,264	0.02%
2019/12/09	3	27.18	1	27.20	27.25	2	16,537	0.01%
2019/12/06	0	0.00	5	27.20	27.15	-5	17,030	-0.03%
2019/12/05	0	0.00	0.1	27.30	27.15	-0.1	17,289	0.00%
2019/12/04	3	27.15	0	0.00	27.25	3	17,203	0.02%
2019/12/03	5	27.36	0	27.40	27.35	5	17,190	0.03%
2019/12/02	2	27.10	2	27.10	27.25	0	17,201	0.00%
2019/11/29	11	27.05	0	0.00	27.05	11	17,281	0.06%
2019/11/28	14	27.20	0	0.00	27.15	14	17,242	0.08%
2019/11/27	4	27.20	0	0.00	27.30	4	17,356	0.02%
2019/11/26	0.8	27.30	0	0.00	27.20	0.8	17,278	0.00%
2019/11/25	17.2	27.20	0	0.00	27.15	17.2	16,797	0.10%
2019/11/22	2	27.20	0	0.00	27.30	2	16,888	0.01%
2019/11/19	0	0.00	1	27.60	27.65	-1	16,890	-0.01%
2019/11/18	2	27.45	0	0.00	27.50	2	16,975	0.01%
2019/11/15	3	27.25	0	0.00	27.25	3	17,072	0.02%
2019/11/14	0.2	27.15	0	0.00	27.05	0.2	17,235	0.00%
2019/11/13	6	27.18	0	0.00	27.15	6	17,353	0.03%
2019/11/12	13	27.25	0	0.00	27.25	13	17,339	0.07%
2019/11/07	12	27.74	19	27.62	27.60	-7	17,273	-0.04%
2019/11/06	0	0.00	1	27.95	27.95	-1	17,197	-0.01%
2019/11/04	5	27.65	14	27.62	27.75	-9	17,563	-0.05%
2019/11/01	37	27.25	1	27.30	27.50	36	17,925	0.20%
2019/10/31	2	27.75	3	27.75	27.55	-1	18,214	-0.01%
2019/10/30	3	27.27	4	27.34	27.40	-1	18,214	-0.01%
2019/10/28	1	26.80	21	26.75	26.80	-20	18,203	-0.11%
2019/10/25	5	26.65	0	0.00	26.70	5	18,649	0.03%
2019/10/24	0	0.00	22	26.64	26.70	-22	19,125	-0.12%
2019/10/23	4	26.45	0	0.00	26.35	4	20,671	0.02%
2019/10/22	2	26.40	0	0.00	26.55	2	21,359	0.01%
2019/10/21	0	0.00	4	26.29	26.30	-4	21,715	-0.02%
2019/10/18	13	26.35	0	0.00	26.40	13	22,047	0.06%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0	0.00	2	26.45	26.40	-2	22,101	-0.01%
2019/10/15	100	26.25	0	0.00	26.40	100	22,027	0.45%
2019/10/14	4	26.33	0	0.00	26.30	4	22,065	0.02%
2019/10/09	7	26.29	0	0.00	26.25	7	22,129	0.03%
2019/10/08	1	26.60	1	26.40	26.30	0	22,168	0.00%
2019/10/04	1	26.20	2	26.15	26.15	-1	22,638	0.00%
2019/10/03	10	26.22	3	26.25	26.20	7	22,613	0.03%
2019/10/02	6.3	26.36	0	0.00	26.40	6.3	22,580	0.03%
2019/10/01	77.2	26.45	2	26.45	26.50	75.2	22,573	0.33%
2019/09/27	2.2	26.26	0	0.00	26.25	2.2	22,506	0.01%
2019/09/26	0.2	26.50	5	26.47	26.40	-4.8	22,495	-0.02%
2019/09/24	28	26.50	0	0.00	26.75	28	22,930	0.12%
2019/09/23	20	26.70	11	26.75	26.60	9	23,043	0.04%
2019/09/20	10.2	26.51	0	0.00	26.80	10.2	23,223	0.04%
2019/09/19	20	26.43	0	0.00	26.60	20	22,928	0.09%
2019/09/18	7	26.40	1	26.60	26.60	6	22,929	0.03%
2019/09/17	2.2	26.31	2.1	26.17	26.35	0.1	22,955	0.00%
2019/09/16	11	26.45	12	26.44	26.35	-1	23,115	0.00%
2019/09/11	13	26.40	2	26.53	26.55	11	23,404	0.05%
2019/09/10	4.1	26.45	22.2	26.40	26.50	-18.1	23,314	-0.08%
2019/09/09	5	25.93	4.8	25.88	25.95	0.2	23,108	0.00%
2019/09/04	7	25.31	0	0.00	25.30	7	25,069	0.03%
2019/09/03	13	25.62	6	25.61	25.50	7	26,001	0.03%
2019/09/02	6	25.40	0	0.00	25.40	6	26,062	0.02%
2019/08/30	66	25.10	2	25.18	25.25	64	26,219	0.24%
2019/08/29	26	24.89	0.3	25.05	24.95	25.7	26,212	0.10%
2019/08/28	0.5	25.05	0	0.00	24.95	0.5	26,278	0.00%
2019/08/26	0	24.95	0	0.00	24.75	0	26,731	0.00%
2019/08/23	14	24.81	1.7	24.93	24.95	12.3	27,028	0.05%
2019/08/22	9	25.01	0	0.00	24.85	9	27,080	0.03%
2019/08/21	14	25.09	2	25.15	25.00	12	27,472	0.04%
2019/08/20	2	25.30	0	0.00	25.25	2	27,503	0.01%
2019/08/19	2.2	25.41	5.4	25.36	25.40	-3.2	27,585	-0.01%
2019/08/16	4	24.96	0	0.00	25.10	4	27,509	0.01%
2019/08/15	0	0.00	6	24.88	24.95	-6	27,574	-0.02%
2019/08/14	1	25.15	3	25.15	25.05	-2	28,148	-0.01%
2019/08/13	6	25.03	0	0.00	24.95	6	28,151	0.02%
2019/08/08	30	25.30	4	25.20	25.25	26	28,093	0.09%
2019/08/07	9.6	25.00	1	25.05	24.95	8.6	28,051	0.03%
2019/08/06	22	24.53	17	24.91	25.00	5	28,144	0.02%
2019/08/05	19	24.98	0	0.00	25.00	19	27,843	0.07%
2019/08/02	36	25.28	1	25.25	25.25	35	27,540	0.13%
2019/08/01	7	25.66	1	25.70	25.60	6	27,284	0.02%
2019/07/31	17.3	25.90	0.4	26.10	26.00	16.9	26,895	0.06%
2019/07/30	12	25.65	0	0.00	25.65	12	26,736	0.04%
2019/07/29	15	25.83	20	25.83	25.85	-5	26,960	-0.02%
2019/07/26	14	26.10	4	26.25	26.15	10	26,721	0.04%
2019/07/25	77	26.47	22	26.41	26.30	55	26,367	0.21%
2019/07/24	2	28.15	15.3	28.20	28.10	-13.3	24,865	-0.05%
2019/07/23	21.1	27.95	52	28.02	28.10	-30.9	24,492	-0.13%
2019/07/22	3	27.88	4	27.95	27.95	-1	24,260	0.00%
2019/07/19	0	0.00	3	27.47	27.50	-3	23,851	-0.01%
2019/07/17	2.3	27.20	20	27.30	27.15	-17.8	23,844	-0.07%
2019/07/16	3	27.37	7	27.35	27.35	-4	23,729	-0.02%
2019/07/15	7.9	27.32	3	27.40	27.50	4.9	23,605	0.02%
2019/07/12	212	27.35	12	27.29	27.35	200	23,437	0.85%	大買/鉅額交易
2019/07/11	2	26.95	27.3	26.90	27.20	-25.3	23,233	-0.11%
2019/07/10	1	26.40	9	26.41	26.50	-8	22,762	-0.04%
2019/07/09	0	0.00	1	26.45	26.20	-1	22,823	0.00%
2019/07/08	10	26.35	3	26.30	26.35	7	23,065	0.03%
2019/07/05	0	0.00	51	26.50	26.45	-51	23,175	-0.22%
2019/07/04	11	26.34	2	26.40	26.40	9	23,236	0.04%
2019/07/03	5	25.85	0	0.00	26.10	5	23,491	0.02%
2019/07/02	2	25.85	5	25.87	25.90	-3	23,672	-0.01%
2019/07/01	31	26.00	1	25.85	26.00	30	23,789	0.13%
2019/06/28	1	26.05	2	26.05	26.00	-1	23,488	0.00%
2019/06/27	0	0.00	8	26.35	26.35	-8	23,380	-0.03%
2019/06/26	11	26.35	0	0.00	26.30	11	23,307	0.05%
2019/06/25	5	26.35	1	26.40	26.45	4	23,461	0.02%
2019/06/24	1	26.25	1	26.25	26.50	0	23,674	0.00%
2019/06/21	1	26.15	0	0.00	26.25	1	23,732	0.00%
2019/06/20	3	26.25	1	26.30	26.30	2	23,667	0.01%
2019/06/19	0	0.00	12	26.22	26.35	-12	23,701	-0.05%
2019/06/18	2	25.95	40	25.95	25.95	-38	23,540	-0.16%
2019/06/17	5	26.00	5	26.13	25.90	0	23,709	0.00%
2019/06/14	20.3	26.00	1	26.00	25.90	19.3	23,776	0.08%
2019/06/13	25	25.56	5	25.55	25.55	20	24,075	0.08%
2019/06/12	36.5	25.61	14.5	25.53	25.80	22	23,782	0.09%
2019/06/11	12.2	26.52	70	26.73	26.55	-57.8	22,365	-0.26%
2019/06/10	0	0.00	20	27.33	27.30	-20	21,359	-0.09%
2019/06/06	0	0.00	0.1	27.40	27.40	-0.1	21,216	0.00%
2019/06/05	4.9	27.36	2	27.35	27.25	2.9	21,017	0.01%
2019/06/04	2	27.15	14	27.09	27.40	-12	20,989	-0.06%
2019/06/03	13	27.00	22	27.03	27.20	-9	21,008	-0.04%
2019/05/31	31	27.15	64	27.50	27.40	-33	20,625	-0.16%
2019/05/30	20	26.95	2	27.15	27.20	18	20,292	0.09%
2019/05/29	20	26.60	1	26.55	26.60	19	20,092	0.09%
2019/05/28	20	26.60	3	26.65	26.65	17	20,048	0.08%
2019/05/27	33	26.27	2	26.40	26.35	31	19,647	0.16%
2019/05/24	0	0.00	1	26.05	26.10	-1	19,623	-0.01%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/22	6	25.94	0	0.00	26.05	6	19,294	0.03%
2019/05/21	12	26.00	5	26.05	26.20	7	19,193	0.04%
2019/05/17	2	25.25	12	25.23	25.15	-10	18,585	-0.05%
2019/05/16	13	25.12	1	25.10	25.10	12	18,606	0.06%
2019/05/15	10	25.25	0.5	25.25	25.15	9.5	18,588	0.05%
2019/05/14	4	25.05	53.2	25.10	25.00	-49.2	18,916	-0.26%
2019/05/13	4	25.01	250	25.05	25.20	-246	18,807	-1.31%	大賣/鉅額交易
2019/05/10	12	25.15	5	25.00	25.00	7	18,849	0.04%
2019/05/09	4	25.04	20	25.15	25.00	-16	18,933	-0.08%
2019/05/08	32	25.05	41	25.05	25.10	-9	18,851	-0.05%
2019/05/07	1	25.10	2	25.10	25.15	-1	18,793	-0.01%
2019/05/06	13	24.95	37	24.95	25.00	-24	18,814	-0.13%
2019/05/03	1	25.35	0	0.00	25.30	1	18,468	0.01%
2019/05/02	5	25.50	2	25.50	25.50	3	18,253	0.02%
2019/04/30	0	0.00	27	25.30	25.35	-27	18,221	-0.15%
2019/04/29	4	25.30	7	25.49	25.40	-3	18,211	-0.02%
2019/04/26	10	24.60	97	24.59	24.75	-87	17,998	-0.48%
2019/04/25	0	0.00	1	24.30	24.25	-1	17,956	-0.01%
2019/04/24	8.7	24.35	4	24.28	24.25	4.7	17,982	0.03%
2019/04/23	10	24.30	1	24.25	24.25	9	17,987	0.05%
2019/04/22	1	24.15	0.1	24.20	24.20	0.9	17,908	0.01%
2019/04/18	20	23.95	0	0.00	24.00	20	18,171	0.11%
2019/04/17	2	23.95	1	23.95	23.95	1	18,505	0.01%
2019/04/16	0	0.00	5.6	23.95	23.90	-5.6	18,657	-0.03%
2019/04/15	13	23.80	0	0.00	24.00	13	18,807	0.07%
2019/04/12	9	23.87	1	23.75	23.85	8	18,693	0.04%
2019/04/11	1	23.85	0	0.00	23.90	1	18,397	0.01%
2019/04/10	0	0.00	32	23.95	24.00	-32	18,284	-0.18%
2019/04/09	1	23.80	33	23.95	24.00	-32	18,336	-0.17%
2019/04/08	5	23.95	0	24.00	23.95	5	18,029	0.03%
2019/04/03	8	23.88	22	23.99	24.00	-14	17,704	-0.08%
2019/04/02	0	0.00	15	24.00	24.00	-15	17,400	-0.09%
2019/04/01	1	23.80	50.3	23.85	23.85	-49.3	17,289	-0.29%
2019/03/29	0	0.00	102	23.75	23.75	-102	17,047	-0.60%	大賣/鉅額交易
2019/03/28	1	23.40	1	23.45	23.60	0	16,965	0.00%
2019/03/27	16	23.54	0	0.00	23.45	16	16,785	0.10%
2019/03/26	12	23.50	2	23.58	23.55	10	16,543	0.06%
2019/03/25	0	0.00	7	23.49	23.45	-7	16,759	-0.04%
2019/03/22	0	0.00	2	23.45	23.60	-2	16,503	-0.01%
2019/03/21	4	23.25	0	0.00	23.35	4	16,257	0.02%
2019/03/20	5.4	23.29	8	23.20	23.30	-2.6	16,136	-0.02%
2019/03/19	49	23.18	0	0.00	23.30	49	15,773	0.31%
2019/03/18	29	23.05	2	23.10	23.10	27	15,502	0.17%
2019/03/14	2	22.43	1	22.40	22.35	1	14,889	0.01%
2019/03/13	10	22.30	0	0.00	22.40	10	15,168	0.07%
2019/03/12	0	0.00	7	22.35	22.40	-7	15,255	-0.05%
2019/03/11	0	0.00	2	22.18	22.10	-2	15,236	-0.01%
2019/03/08	11	22.08	2	22.10	22.10	9	15,446	0.06%
2019/03/07	19	22.27	2	22.30	22.20	17	15,604	0.11%
2019/03/06	1	22.15	2	22.15	22.20	-1	15,520	-0.01%
2019/03/04	5	22.04	0.4	22.20	22.15	4.6	15,772	0.03%
2019/02/27	1	21.95	1	22.00	22.10	0	15,696	0.00%
2019/02/26	0	0.00	16	22.05	22.00	-16	15,641	-0.10%
2019/02/25	0	0.00	3	21.98	22.00	-3	15,615	-0.02%
2019/02/21	0	0.00	1	21.85	21.80	-1	15,713	-0.01%
2019/02/20	2	21.75	1	21.80	21.80	1	15,837	0.01%
2019/02/19	2	21.65	0	0.00	21.60	2	15,772	0.01%
2019/02/18	3	21.65	1	21.70	21.70	2	15,793	0.01%
2019/02/15	12	21.63	1.9	21.65	21.55	10.1	15,757	0.06%
2019/02/13	1	21.95	3	21.90	21.90	-2	15,671	-0.01%
2019/02/11	0	0.00	5	21.48	21.45	-5	15,363	-0.03%
2019/01/29	3	21.12	0	0.00	21.25	3	15,262	0.02%
2019/01/28	6	21.17	0	0.00	21.30	6	15,260	0.04%
2019/01/24	17	21.04	5	21.10	21.15	12	15,386	0.08%
2019/01/23	17	21.15	12	21.10	21.15	5	15,689	0.03%
2019/01/22	0	0.00	0.6	21.35	21.35	-0.6	15,855	0.00%
2019/01/21	6	21.22	4	21.33	21.40	2	16,139	0.01%
2019/01/18	1.3	21.09	10	21.11	21.20	-8.7	16,342	-0.05%
2019/01/17	10.7	20.85	6	20.94	20.95	4.7	16,698	0.03%
2019/01/16	8	20.97	7	21.00	21.00	1	17,012	0.01%
2019/01/15	4	21.08	2	21.10	21.10	2	17,393	0.01%
2019/01/14	10	20.93	0	0.00	21.00	10	17,507	0.06%
2019/01/11	0	0.00	2	21.00	21.00	-2	17,687	-0.01%
2019/01/10	0	0.00	1	20.90	20.90	-1	17,599	-0.01%
2019/01/09	4	20.68	2	20.63	20.70	2	17,810	0.01%
2019/01/08	5	20.27	3	20.35	20.30	2	17,839	0.01%
2019/01/07	9	20.27	0	0.00	20.30	9	18,123	0.05%
2019/01/04	1	20.10	0	0.00	20.20	1	18,456	0.01%
2019/01/02	37	20.23	14	20.26	20.10	23	19,757	0.12%
2018/12/28	14	20.10	0	0.00	20.10	14	19,901	0.07%
2018/12/25	1	20.00	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%
2018/12/20	5	20.10	0	0.00	20.05	5	20,632	0.02%
2018/12/19	0	0.00	1	20.10	20.20	-1	20,630	0.00%
2018/12/18	74	20.06	0	0.00	20.05	74	20,689	0.36%
2018/12/17	5	20.47	0	0.00	20.40	5	20,559	0.02%
2018/12/14	15	20.52	0	0.00	20.50	15	20,668	0.07%
2018/12/13	0	0.00	4	20.63	20.60	-4	20,707	-0.02%
2018/12/11	7	20.22	0	0.00	20.20	7	20,699	0.03%
2018/12/10	2	20.28	0	0.00	20.20	2	20,823	0.01%
2018/12/07	8	20.39	0	0.00	20.35	8	20,881	0.04%
2018/12/06	13	20.50	0	0.00	20.45	13	20,842	0.06%
2018/12/05	2	20.70	0	0.00	20.65	2	20,622	0.01%
2018/12/04	2	20.93	10	20.85	20.90	-8	20,671	-0.04%
2018/12/03	1	21.00	0	0.00	21.00	1	21,048	0.00%
2018/11/27	1	20.75	0	0.00	20.70	1	20,751	0.00%
2018/11/26	10	20.75	1	21.00	20.75	9	20,769	0.04%
2018/11/23	2	20.75	0	0.00	20.75	2	20,746	0.01%
2018/11/22	11	20.80	0	0.00	20.85	11	20,940	0.05%
2018/11/21	4	20.86	0	0.00	20.95	4	20,971	0.02%
2018/11/20	2	21.03	0.1	21.10	21.00	1.9	20,952	0.01%
2018/11/16	1	21.15	0.3	21.35	21.30	0.7	20,940	0.00%
2018/11/15	1	21.00	1	21.15	21.25	0	21,101	0.00%
2018/11/14	6	21.08	5	21.13	21.25	1	21,141	0.00%
2018/11/13	0	0.00	3	20.98	21.10	-3	21,146	-0.01%
2018/11/12	1	21.15	1	21.20	21.10	0	21,230	0.00%
2018/11/09	21	21.20	4	21.20	21.20	17	21,388	0.08%
2018/11/08	0.5	21.35	0	0.00	21.35	0.5	21,427	0.00%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/05	0	0.00	1	20.75	20.90	-1	21,271	0.00%
2018/11/02	0	0.00	1.3	20.95	20.95	-1.3	21,327	-0.01%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0.5	20.55	5	20.48	20.50	-4.5	21,654	-0.02%
2018/10/29	24	19.67	2	19.65	19.60	22	21,457	0.10%
2018/10/26	4	19.88	0	0.00	19.85	4	21,237	0.02%
2018/10/25	23	19.98	5	20.01	19.95	18	20,989	0.09%
2018/10/24	276.2	20.26	6	20.16	20.40	270.2	20,864	1.30%	大買/鉅額交易
2018/10/23	6.8	20.62	0	0.00	20.55	6.8	20,596	0.03%
2018/10/22	15	21.00	0	0.00	20.90	15	20,634	0.07%
2018/10/19	2	21.08	0	0.00	21.20	2	21,371	0.01%
2018/10/18	5	21.30	1	21.30	21.30	4	21,953	0.02%
2018/10/17	2.3	21.27	0	0.00	21.30	2.3	22,288	0.01%
2018/10/16	5	21.26	32.9	21.45	21.25	-27.9	22,707	-0.12%
2018/10/15	1	21.50	5	21.50	21.50	-4	22,810	-0.02%
2018/10/12	23	21.65	2	21.68	21.75	21	22,725	0.09%
2018/10/11	238	21.55	10	21.66	21.60	228	22,514	1.01%	大買/鉅額交易
2018/10/09	20	22.35	2.5	22.25	22.35	17.5	21,684	0.08%
2018/10/08	4	22.03	0	0.00	22.05	4	21,599	0.02%
2018/10/05	7	22.05	2	22.05	22.05	5	21,648	0.02%
2018/10/04	7	22.19	0	0.00	22.20	7	21,719	0.03%
2018/10/03	5	22.35	0	0.00	22.30	5	21,664	0.02%
2018/10/02	24	22.40	3	22.40	22.45	21	21,800	0.10%
2018/09/27	2	22.50	0	0.00	22.50	2	21,937	0.01%
2018/09/26	2	22.63	0	0.00	22.55	2	21,787	0.01%
2018/09/25	0.2	22.70	0	0.00	22.75	0.2	21,931	0.00%
2018/09/19	2	22.30	0	0.00	22.30	2	21,922	0.01%
2018/09/17	0.5	22.35	0	0.00	22.30	0.5	22,111	0.00%
2018/09/14	0	0.00	0.5	22.45	22.35	-0.5	23,007	0.00%
2018/09/13	0	0.00	1	22.35	22.40	-1	23,321	0.00%
2018/09/11	0.5	22.30	0	0.00	22.30	0.5	24,111	0.00%
2018/09/10	0	0.00	10	22.20	22.30	-10	24,379	-0.04%
2018/09/07	10	22.40	15	22.37	22.30	-5	24,644	-0.02%
2018/09/06	5	22.10	0	0.00	22.00	5	24,498	0.02%
2018/09/05	5	22.33	0	0.00	22.25	5	24,306	0.02%
2018/09/03	0	0.00	191	22.40	22.45	-191	24,495	-0.78%	大賣/鉅額交易
2018/08/30	9.8	22.45	0	0.00	22.45	9.8	24,596	0.04%
2018/08/29	0.7	22.55	10.6	22.55	22.60	-9.9	24,861	-0.04%
2018/08/28	0	22.45	2.6	22.43	22.45	-2.5	24,888	-0.01%
2018/08/23	0	0.00	24	22.40	22.35	-24	26,130	-0.09%
2018/08/22	0	0.00	2	22.28	22.25	-2	26,468	-0.01%
2018/08/21	11	21.95	20.1	22.00	22.00	-9.1	26,256	-0.03%
2018/08/17	30	21.80	21	21.90	21.75	9	26,200	0.03%
2018/08/16	5	21.45	0.3	21.90	21.80	4.7	26,087	0.02%
2018/08/15	15	21.70	12.1	21.70	21.55	2.9	26,034	0.01%
2018/08/14	4	21.70	5	21.70	21.70	-1	26,005	0.00%
2018/08/13	18	21.55	0	0.00	21.60	18	26,031	0.07%
2018/08/09	7	21.92	0	0.00	21.70	7	25,901	0.03%
2018/08/08	1	21.90	14	21.90	21.95	-13	25,510	-0.05%
2018/08/07	1	21.65	10	21.95	21.65	-9	25,626	-0.04%
2018/08/06	8.3	21.59	3	21.50	21.65	5.3	25,757	0.02%
2018/08/02	1	21.25	0	0.00	21.25	1	25,593	0.00%
2018/08/01	3	21.35	0	0.00	21.40	3	25,543	0.01%
2018/07/31	0	0.00	1	21.35	21.35	-1	25,618	0.00%
2018/07/30	0	0.00	2	20.95	21.00	-2	25,488	-0.01%
2018/07/27	10	20.90	6	20.99	20.95	4	25,593	0.02%
2018/07/26	4	20.96	22	21.00	21.10	-18	25,359	-0.07%
2018/07/25	12	22.40	176	22.41	22.45	-164	24,594	-0.67%	大賣/鉅額交易
2018/07/24	3	22.35	0	0.00	22.35	3	24,225	0.01%
2018/07/23	0	0.00	1	22.05	22.20	-1	23,943	0.00%
2018/07/20	55	21.80	0	0.00	21.90	55	23,817	0.23%
2018/07/19	0	0.00	10	21.75	21.80	-10	23,401	-0.04%
2018/07/13	5	21.75	1	21.75	21.80	4	23,181	0.02%
2018/07/12	0	0.00	1	21.60	21.65	-1	22,993	0.00%
2018/07/06	1.3	20.88	0	0.00	20.95	1.3	22,809	0.01%
2018/07/05	2	21.00	1	21.00	20.90	1	22,934	0.00%
2018/07/04	2	21.00	0	0.00	20.90	2	23,080	0.01%
2018/06/28	0	0.00	14	20.99	20.90	-14	23,018	-0.06%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/26	0.3	21.20	14	21.10	21.10	-13.8	22,866	-0.06%
2018/06/21	2	21.03	0	0.00	21.05	2	21,835	0.01%
2018/06/20	3	21.25	0	0.00	21.20	3	21,448	0.01%
2018/06/15	15	21.49	1	21.50	21.50	14	20,993	0.07%
2018/06/14	8	21.53	0	0.00	21.40	8	20,688	0.04%
2018/06/13	5	21.88	0	0.00	21.75	5	20,651	0.02%
2018/06/11	2	21.95	0	0.00	21.90	2	20,742	0.01%
2018/06/07	1	21.90	0	0.00	21.90	1	20,550	0.00%
2018/06/05	196	21.31	15.7	21.45	21.50	180.3	20,094	0.90%	大買/鉅額交易
2018/06/01	0	0.00	1	21.00	21.10	-1	19,806	-0.01%
2018/05/31	1	21.05	0	0.00	20.90	1	19,617	0.01%
2018/05/30	5	21.03	1	21.05	21.00	4	18,518	0.02%
2018/05/24	6	21.15	0	0.00	21.20	6	18,530	0.03%
2018/05/22	1.7	21.20	0	0.00	21.25	1.7	18,789	0.01%
2018/05/21	20	21.20	4	21.15	21.25	16	19,174	0.08%
2018/05/17	20	21.23	1	21.20	21.15	19	19,752	0.10%
2018/05/16	15	21.12	1	21.05	21.10	14	19,724	0.07%
2018/05/15	5	21.20	0	0.00	21.15	5	20,236	0.02%
2018/05/14	1	21.25	3	21.25	21.20	-2	21,219	-0.01%
2018/05/10	10	20.75	0	0.00	20.80	10	20,762	0.05%
2018/05/07	0	0.00	0.5	20.75	20.70	-0.5	20,482	0.00%
2018/05/04	4	20.55	0	0.00	20.70	4	20,229	0.02%
2018/05/03	3	20.60	0	0.00	20.55	3	19,964	0.02%
2018/04/30	0	0.00	16	20.98	21.00	-16	19,823	-0.08%
2018/04/27	0	0.00	13	20.56	20.60	-13	19,442	-0.07%
2018/04/26	1	20.60	3	20.45	20.55	-2	19,337	-0.01%
2018/04/25	10.2	20.15	0	0.00	20.25	10.2	18,756	0.05%
2018/04/24	10	20.30	20	20.20	20.25	-10	18,750	-0.05%
2018/04/23	10	20.20	0	0.00	20.15	10	18,664	0.05%
2018/04/18	0.1	20.10	2	20.05	20.10	-2	18,405	-0.01%
2018/04/17	2	20.00	0	0.00	20.05	2	18,418	0.01%
2018/04/16	2	20.00	3	20.00	20.15	-1	18,419	-0.01%
2018/04/12	58	20.10	1	20.05	20.10	57	18,673	0.31%
2018/04/11	0	20.00	8	19.99	20.00	-8	18,618	-0.04%
2018/04/10	0	0.00	101	19.70	19.80	-101	18,443	-0.55%	大賣/鉅額交易
2018/04/03	5	19.40	0.1	19.55	19.45	4.9	18,393	0.03%
2018/04/02	2	19.50	1	19.50	19.50	1	18,244	0.01%
2018/03/30	5	19.55	0	0.00	19.50	5	18,148	0.03%
2018/03/28	10	19.40	0	0.00	19.50	10	17,940	0.06%
2018/03/23	0	0.00	3	19.40	19.40	-3	17,404	-0.02%
2018/03/22	2	19.55	0	0.00	19.60	2	17,160	0.01%
2018/03/21	3	19.60	0	0.00	19.60	3	17,019	0.02%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	22	19.55	159	19.52	19.60	-137	17,095	-0.80%	大賣/鉅額交易
2018/03/14	0	0.00	2	19.45	19.45	-2	16,414	-0.01%
2018/03/13	0	0.00	1	19.55	19.55	-1	16,419	-0.01%
2018/03/12	0	0.00	1.1	19.46	19.50	-1.1	16,407	-0.01%
2018/03/08	1	19.30	0	0.00	19.35	1	16,711	0.01%
2018/03/07	3	19.35	1	19.35	19.40	2	16,752	0.01%
2018/03/05	2	19.25	0	0.00	19.20	2	17,229	0.01%
2018/03/02	5	19.30	0	0.00	19.35	5	17,120	0.03%
2018/02/27	5	19.35	0	0.00	19.35	5	16,915	0.03%
2018/02/26	5.9	19.46	2	19.45	19.50	3.9	16,660	0.02%
2018/02/23	6	19.35	23.2	19.35	19.30	-17.2	16,730	-0.10%
2018/02/22	10.4	19.27	8	19.25	19.30	2.4	17,184	0.01%
2018/02/21	0	0.00	1	19.30	19.30	-1	17,463	-0.01%
2018/02/12	11	18.89	0	0.00	18.80	11	17,075	0.06%
2018/02/09	5	18.68	0	0.00	18.70	5	16,791	0.03%
2018/02/08	3	18.80	2	18.85	18.90	1	16,543	0.01%
2018/02/07	59	18.97	1	18.95	18.65	58	16,492	0.35%
2018/02/06	60	18.50	13	18.50	18.50	47	16,036	0.29%
2018/02/05	2	19.10	5	19.05	19.10	-3	14,890	-0.02%
2018/02/01	1	19.35	0	0.00	19.30	1	14,743	0.01%
2018/01/31	2	19.25	0	0.00	19.20	2	14,772	0.01%
2018/01/30	3	19.30	0	0.00	19.30	3	14,652	0.02%
2018/01/26	5	19.35	0	0.00	19.45	5	14,560	0.03%
2018/01/25	12	19.39	5	19.35	19.50	7	14,466	0.05%
2018/01/24	30	19.30	0	0.00	19.45	30	14,371	0.21%
2018/01/23	0	0.00	5	19.50	19.55	-5	14,207	-0.04%
2018/01/19	0.3	19.55	3	19.55	19.60	-2.7	14,125	-0.02%
2018/01/18	5	19.57	0	0.00	19.55	5	14,103	0.04%
2018/01/17	32	19.44	12.5	19.45	19.50	19.5	14,104	0.14%
2018/01/16	1	19.45	0	0.00	19.45	1	13,944	0.01%
2018/01/15	5	19.50	2	19.50	19.50	3	13,804	0.02%
2018/01/12	11	19.47	0	0.00	19.50	11	13,625	0.08%
2018/01/11	0	0.00	2	19.45	19.55	-2	13,433	-0.01%
2018/01/10	2.5	19.55	5	19.52	19.60	-2.5	13,576	-0.02%
2018/01/08	17	19.37	9	19.58	19.60	8	13,493	0.06%
2018/01/05	0	0.00	10	19.30	19.35	-10	13,108	-0.08%
2018/01/04	0	0.00	52	19.30	19.30	-52	13,178	-0.39%
2018/01/03	0.7	19.25	14	19.04	19.35	-13.3	13,256	-0.10%
2018/01/02	2	18.80	1	18.85	18.90	1	12,821	0.01%