玉山金 (2884)-康和-板橋券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
10,369張
產業
上市金融類股
3202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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	10.1	27.15	10	27.30	27.50	0.1	28,154	0.00%
2024/09/05	10.4	27.36	10	27.65	27.30	0.4	28,213	0.00%
2024/09/04	0	0.00	5	27.30	27.25	-5	28,333	-0.02%
2024/09/03	0	0.00	0.1	27.95	27.65	-0.1	28,137	0.00%
2024/09/02	0	0.00	6.1	28.13	28.10	-6.1	28,285	-0.02%
2024/08/30	2	28.10	1.2	28.18	28.20	0.8	28,505	0.00%
2024/08/29	1.3	27.95	15	27.76	27.95	-13.7	28,306	-0.05%
2024/08/28	0	0.00	0.1	27.70	27.85	-0.1	28,804	0.00%
2024/08/27	0	0.00	1.4	27.71	27.90	-1.4	30,682	0.00%
2024/08/26	2.6	27.78	0	0.00	27.90	2.6	30,998	0.01%
2024/08/23	1	27.30	5	27.30	27.40	-4	31,165	-0.01%
2024/08/22	0	27.35	2.2	27.30	27.40	-2.2	31,283	-0.01%
2024/08/21	0.3	27.35	0	0.00	27.35	0.3	31,623	0.00%
2024/08/20	0	0.00	1	27.20	27.30	-1	31,956	0.00%
2024/08/16	0	0.00	1	27.25	27.30	-1	33,710	0.00%
2024/08/15	2	27.00	0	0.00	26.70	2	34,426	0.01%
2024/08/14	1	27.10	10	27.05	27.25	-9	35,510	-0.03%
2024/08/12	0.1	27.10	1	27.00	27.00	-0.9	36,545	0.00%
2024/08/08	0	25.90	0	0.00	25.80	0	36,014	0.00%
2024/08/07	1.6	25.85	1	25.85	25.90	0.6	35,903	0.00%
2024/08/06	5	25.71	0	0.00	25.75	5	35,931	0.01%
2024/08/05	1.1	25.22	20	25.70	25.35	-19	35,513	-0.05%
2024/08/02	3	26.35	0	0.00	26.45	3	34,697	0.01%
2024/08/01	3	26.50	0	0.00	26.65	3	34,521	0.01%
2024/07/31	0.1	26.65	10	26.65	26.55	-9.9	34,624	-0.03%
2024/07/30	16.7	26.27	0	0.00	26.25	16.7	34,344	0.05%
2024/07/29	9.2	26.77	1	26.75	26.70	8.2	33,901	0.02%
2024/07/26	8	27.04	5.7	27.18	27.00	2.3	33,348	0.01%
2024/07/23	1.1	29.89	0	0.00	29.80	1.1	32,615	0.00%
2024/07/22	6.2	29.99	15	29.75	29.70	-8.8	31,924	-0.03%
2024/07/19	5	30.15	14	30.11	30.25	-9	31,416	-0.03%
2024/07/18	9.6	30.30	5	30.38	30.45	4.6	30,911	0.01%
2024/07/17	5	29.95	200	30.05	30.05	-195	30,308	-0.64%	大賣/鉅額交易
2024/07/16	19.3	29.81	5.1	29.85	30.00	14.2	29,926	0.05%
2024/07/15	25	30.14	0.8	29.89	30.00	24.2	29,944	0.08%
2024/07/12	0	0.00	5	29.88	29.90	-5	29,800	-0.02%
2024/07/11	16.1	29.87	4	29.80	29.85	12.1	29,938	0.04%
2024/07/10	210	29.45	0	0.00	29.60	210	30,359	0.69%	大買/鉅額交易
2024/07/09	12	29.37	0	0.00	29.25	12	30,202	0.04%
2024/07/08	0	0.00	5.4	29.23	29.25	-5.4	30,075	-0.02%
2024/07/05	4.3	29.15	4.9	29.22	29.25	-0.6	29,962	0.00%
2024/07/04	5.8	29.10	7.2	29.22	29.25	-1.5	30,026	0.00%
2024/07/03	6	28.92	1	29.00	29.05	5	29,942	0.02%
2024/07/01	0.1	28.70	0	0.00	28.75	0.1	30,048	0.00%
2024/06/28	10	28.70	0	0.00	28.55	10	30,067	0.03%
2024/06/27	2	28.55	20	28.45	28.60	-18	29,873	-0.06%
2024/06/26	6	28.80	5	28.72	28.80	1	29,720	0.00%
2024/06/25	5	29.00	5.2	29.07	29.10	-0.2	29,742	0.00%
2024/06/24	6.3	28.87	0.8	28.91	29.00	5.5	29,648	0.02%
2024/06/21	0.2	28.90	9	28.91	28.90	-8.8	29,922	-0.03%
2024/06/20	6	28.90	6	28.88	29.00	0	29,718	0.00%
2024/06/19	6	28.80	5	28.97	28.95	1	29,989	0.00%
2024/06/18	8.7	28.73	1	28.90	28.85	7.7	29,873	0.03%
2024/06/17	3	28.73	0	0.00	28.70	3	29,953	0.01%
2024/06/13	0	0.00	5	28.95	28.70	-5	30,815	-0.02%
2024/06/11	0.1	28.75	1.5	28.77	28.60	-1.4	31,762	0.00%
2024/06/07	0	0.00	3	28.95	28.95	-3	31,721	-0.01%
2024/06/06	0	28.70	1	28.85	28.85	-1	31,698	0.00%
2024/06/05	0.7	28.57	1.1	28.60	28.60	-0.4	31,635	0.00%
2024/06/04	1	28.45	0	0.00	28.35	1	31,708	0.00%
2024/06/03	6.1	28.27	5.6	28.65	28.60	0.5	31,681	0.00%
2024/05/31	3.7	28.38	12	28.43	28.60	-8.3	31,204	-0.03%
2024/05/30	6	27.84	0	0.00	27.70	6	29,475	0.02%
2024/05/29	0	0.00	10.5	28.07	27.90	-10.5	29,317	-0.04%
2024/05/28	0	0.00	1.1	28.50	28.40	-1.1	29,067	0.00%
2024/05/27	3.5	28.30	0	0.00	28.65	3.5	29,542	0.01%
2024/05/24	1.1	28.30	0	0.00	28.30	1.1	29,801	0.00%
2024/05/23	3.1	28.32	17.1	28.42	28.65	-14	29,765	-0.05%
2024/05/22	2	28.50	0.4	28.65	28.50	1.6	28,969	0.01%
2024/05/21	11.2	28.56	39	28.84	28.85	-27.8	28,352	-0.10%
2024/05/20	21.8	29.29	18.5	29.09	29.40	3.3	27,499	0.01%
2024/05/17	10.9	28.83	40.5	28.74	29.00	-29.7	26,294	-0.11%
2024/05/16	2.5	28.15	10	28.25	28.30	-7.5	25,180	-0.03%
2024/05/14	2.8	27.98	0	0.00	27.90	2.8	25,005	0.01%
2024/05/13	5.1	28.35	6	28.28	28.30	-0.9	25,333	0.00%
2024/05/10	7.2	28.22	10	28.05	28.50	-2.8	25,250	-0.01%
2024/05/09	11	28.10	0	0.00	27.90	11	25,063	0.04%
2024/05/08	8	28.17	1.2	28.10	28.25	6.8	24,971	0.03%
2024/05/07	22	28.15	10	28.15	28.20	12	24,922	0.05%
2024/05/06	8.5	28.04	3	28.05	28.10	5.5	24,685	0.02%
2024/05/03	1	27.55	0.2	27.65	27.60	0.8	24,200	0.00%
2024/05/02	20.1	27.45	0	0.00	27.45	20.1	24,077	0.08%
2024/04/30	1	27.60	0	0.00	27.40	1	24,007	0.00%
2024/04/29	1	27.50	5	27.47	27.65	-4	23,856	-0.02%
2024/04/26	0	0.00	2	27.05	27.10	-2	23,407	-0.01%
2024/04/23	20	27.20	1.2	27.24	27.20	18.8	23,582	0.08%
2024/04/22	1.3	26.96	0	0.00	27.05	1.3	23,508	0.01%
2024/04/19	6.2	26.52	0.2	26.40	26.55	6	23,286	0.03%
2024/04/18	0.1	27.00	10	27.00	27.00	-10	22,782	-0.04%
2024/04/17	12.2	26.21	0	0.00	26.50	12.2	22,603	0.05%
2024/04/16	2	26.45	0	0.00	26.30	2	22,238	0.01%
2024/04/15	1	26.90	0.7	27.00	27.05	0.3	21,578	0.00%
2024/04/12	1	27.05	0	0.00	27.10	1	21,487	0.00%
2024/04/11	2.1	27.17	0	0.00	27.25	2.1	21,342	0.01%
2024/04/10	11	27.15	4.1	27.20	27.15	6.9	21,272	0.03%
2024/04/09	6	27.15	3	27.30	27.30	3	21,201	0.01%
2024/04/08	0	0.00	10	27.05	27.15	-10	21,091	-0.05%
2024/04/03	26	26.95	10.1	26.95	26.90	15.9	20,964	0.08%
2024/04/02	0	0.00	2	27.30	27.30	-2	20,732	-0.01%
2024/04/01	3.1	27.28	6	27.25	27.35	-2.9	20,725	-0.01%
2024/03/28	1	27.10	0	0.00	27.15	1	20,438	0.00%
2024/03/27	10	27.15	1	27.15	27.20	9	20,255	0.04%
2024/03/26	1	27.15	2.1	27.17	27.35	-1.1	20,157	-0.01%
2024/03/25	5	27.05	4	27.05	27.05	1	19,831	0.01%
2024/03/22	0	27.05	3	27.20	27.10	-3	19,769	-0.02%
2024/03/21	0.3	26.65	4	26.80	26.75	-3.7	19,355	-0.02%
2024/03/20	2	26.53	0	0.00	26.50	2	19,372	0.01%
2024/03/19	1	26.55	0	0.00	26.55	1	19,384	0.01%
2024/03/18	3	26.45	5.5	26.68	26.50	-2.5	19,138	-0.01%
2024/03/15	2	26.03	0.4	26.05	26.20	1.6	18,545	0.01%
2024/03/14	3	25.90	1	26.05	26.05	2	17,906	0.01%
2024/03/13	1.2	25.56	0.3	25.64	25.70	0.9	17,429	0.01%
2024/03/12	0	0.00	2	25.55	25.65	-2	17,248	-0.01%
2024/03/11	0.1	25.40	5	25.50	25.50	-4.9	17,255	-0.03%
2024/03/08	16.5	25.31	2	25.35	25.30	14.5	17,111	0.08%
2024/03/07	5	25.40	1	25.40	25.40	4	16,848	0.02%
2024/03/05	6	25.31	6	25.34	25.30	0	17,078	0.00%
2024/03/04	0	0.00	25.4	25.35	25.35	-25.4	17,106	-0.15%
2024/03/01	30.1	25.35	1	25.20	25.35	29.1	17,143	0.17%
2024/02/29	2	25.30	0	0.00	25.25	2	17,045	0.01%
2024/02/27	5.2	24.86	3	25.00	25.10	2.2	16,349	0.01%
2024/02/26	0.5	24.45	0	0.00	24.35	0.5	15,680	0.00%
2024/02/23	1	24.45	0	0.00	24.40	1	15,393	0.01%
2024/02/22	2	24.55	0	0.00	24.50	2	15,548	0.01%
2024/02/21	0.7	24.75	0	0.00	24.65	0.7	15,462	0.00%
2024/02/19	0	24.80	0	0.00	24.80	0	15,942	0.00%
2024/02/16	0	0.00	22	24.65	24.65	-22	16,164	-0.14%
2024/02/15	0.1	24.75	0	0.00	24.65	0.1	16,245	0.00%
2024/02/02	0	0.00	1	24.85	24.85	-1	15,635	-0.01%
2024/01/31	2	24.75	1.3	24.76	24.75	0.7	15,622	0.00%
2024/01/30	2	24.85	0	0.00	24.75	2	15,642	0.01%
2024/01/25	1.4	24.64	0	0.00	24.65	1.4	15,891	0.01%
2024/01/24	0.1	24.70	0	0.00	24.65	0.1	15,832	0.00%
2024/01/22	0.2	24.70	0	0.00	24.55	0.2	15,738	0.00%
2024/01/18	0	0.00	1	24.73	24.55	-1	15,506	-0.01%
2024/01/16	16	25.13	13	25.10	25.00	3	15,148	0.02%
2024/01/12	3	25.30	0	0.00	25.35	3	15,170	0.02%
2024/01/11	0.1	25.45	4	25.50	25.40	-3.9	15,220	-0.03%
2024/01/08	0.1	25.85	1.1	25.80	25.80	-1	15,229	-0.01%
2024/01/05	2	25.65	0	0.00	25.65	2	15,177	0.01%
2024/01/04	1	25.70	0.6	25.60	25.70	0.4	15,318	0.00%
2024/01/02	5.1	25.75	1.8	25.80	25.90	3.3	15,580	0.02%
2023/12/27	10	25.60	19.3	25.65	25.70	-9.3	15,958	-0.06%
2023/12/26	1	25.50	10	25.50	25.50	-9	15,869	-0.06%
2023/12/25	1	25.35	0	0.00	25.35	1	15,844	0.01%
2023/12/22	0.1	25.40	1	25.35	25.40	-0.9	15,902	-0.01%
2023/12/21	0.4	25.40	0	0.00	25.40	0.4	15,928	0.00%
2023/12/20	0	0.00	1	25.45	25.40	-1	15,837	-0.01%
2023/12/18	1	25.60	1.2	25.55	25.65	-0.2	15,928	0.00%
2023/12/15	0	0.00	6	25.75	25.70	-6	16,006	-0.04%
2023/12/14	1.5	25.70	0	0.00	25.75	1.5	15,631	0.01%
2023/12/12	0	25.50	6	25.45	25.50	-6	15,780	-0.04%
2023/12/11	0.1	25.60	0	25.60	25.60	0.1	15,935	0.00%
2023/12/06	1.4	25.59	0.5	25.59	25.55	0.9	16,053	0.01%
2023/12/05	0	0.00	0.9	25.30	25.45	-0.9	15,903	-0.01%
2023/12/04	1.1	25.21	2.2	25.25	25.25	-1.1	15,964	-0.01%
2023/12/01	7	25.25	8.3	25.21	25.25	-1.3	16,050	-0.01%
2023/11/30	1	25.60	0	0.00	25.60	1	15,938	0.01%
2023/11/29	0	0.00	0.2	25.60	25.55	-0.2	15,390	0.00%
2023/11/28	0.1	25.60	1	25.65	25.70	-0.9	15,247	-0.01%
2023/11/22	0	25.50	1.2	25.59	25.50	-1.1	15,421	-0.01%
2023/11/21	0.5	25.60	1	25.65	25.70	-0.5	15,392	0.00%
2023/11/20	0	0.00	0.3	25.15	25.20	-0.3	15,160	0.00%
2023/11/17	9	25.12	0	0.00	25.15	9	15,128	0.06%
2023/11/16	1	25.00	7	24.77	25.15	-6	15,028	-0.04%
2023/11/15	0	24.60	1	24.60	24.60	-1	14,492	-0.01%
2023/11/14	2.2	24.48	0	0.00	24.50	2.2	14,218	0.02%
2023/11/13	1.3	24.51	3	24.52	24.50	-1.7	14,179	-0.01%
2023/11/10	0	0.00	8	24.50	24.50	-8	14,489	-0.06%
2023/11/09	0	0.00	2	24.55	24.45	-2	14,577	-0.01%
2023/11/08	12	24.50	0.2	24.55	24.55	11.8	14,809	0.08%
2023/11/06	5	24.45	0	0.00	24.55	5	14,703	0.03%
2023/11/03	1.1	24.39	0	0.00	24.35	1.1	14,523	0.01%
2023/11/01	0.6	23.90	0	0.00	23.85	0.6	14,552	0.00%
2023/10/31	0.3	23.93	0	0.00	23.85	0.3	14,678	0.00%
2023/10/30	2	23.85	0	0.00	23.85	2	14,894	0.01%
2023/10/27	0.1	24.00	0.1	23.95	24.00	0	14,857	0.00%
2023/10/26	1	23.90	1.6	23.89	23.80	-0.6	15,070	0.00%
2023/10/25	2	24.00	0	0.00	23.95	2	15,050	0.01%
2023/10/24	5.1	23.90	12	23.90	23.95	-6.9	15,626	-0.04%
2023/10/23	2.3	24.01	0	0.00	24.05	2.3	16,228	0.01%
2023/10/20	12.1	24.04	4	23.85	24.00	8.1	16,482	0.05%
2023/10/18	0	0.00	0.1	24.60	24.50	-0.1	16,613	0.00%
2023/10/12	0	0.00	1	24.60	24.75	-1	17,048	-0.01%
2023/10/11	0.3	24.60	10	24.46	24.60	-9.7	17,071	-0.06%
2023/10/06	0	24.20	0	0.00	24.20	0	16,857	0.00%
2023/10/05	1	23.95	0	0.00	24.00	1	16,946	0.01%
2023/10/04	1	23.80	0	0.00	23.80	1	16,918	0.01%
2023/10/03	1	24.10	11.7	24.11	24.10	-10.7	16,657	-0.06%
2023/09/28	1	24.20	0	0.00	24.25	1	17,234	0.01%
2023/09/27	0.2	24.20	0	0.00	24.15	0.2	17,375	0.00%
2023/09/22	7	24.10	0	0.00	24.10	7	17,676	0.04%
2023/09/21	5.4	24.17	1	24.35	24.05	4.4	17,755	0.02%
2023/09/20	1	24.35	0	0.00	24.35	1	17,558	0.01%
2023/09/18	0	0.00	3	24.42	24.45	-3	17,648	-0.02%
2023/09/15	12	24.44	0	0.00	24.40	12	17,710	0.07%
2023/09/14	0	24.80	1	24.65	24.80	-1	17,220	-0.01%
2023/09/13	2.5	24.27	10.7	24.30	24.30	-8.2	17,044	-0.05%
2023/09/11	6.2	24.12	10	24.15	24.15	-3.8	17,201	-0.02%
2023/09/08	1.1	24.16	0	0.00	24.20	1.1	17,161	0.01%
2023/09/07	5	24.25	0	0.00	24.20	5	17,201	0.03%
2023/09/06	1	24.45	0	0.00	24.35	1	17,154	0.01%
2023/09/05	2	24.55	1	24.50	24.50	1	17,051	0.01%
2023/08/31	11	24.67	0	24.75	24.45	11	17,334	0.06%
2023/08/30	24.1	24.80	0.6	24.90	24.80	23.5	17,105	0.14%
2023/08/25	1.1	24.41	2	24.40	24.35	-0.9	17,853	0.00%
2023/08/24	2.1	24.45	0	0.00	24.40	2.1	17,935	0.01%
2023/08/23	0.1	24.65	0	0.00	24.55	0.1	17,763	0.00%
2023/08/22	3	24.65	0	0.00	24.65	3	17,798	0.02%
2023/08/21	0.3	25.00	0	0.00	24.85	0.3	17,833	0.00%
2023/08/18	3	24.62	0	0.00	24.60	3	17,896	0.02%
2023/08/16	9	24.59	0	0.00	24.55	9	17,968	0.05%
2023/08/15	3	25.25	0	0.00	25.00	3	18,074	0.02%
2023/08/14	0	0.00	40	25.53	25.35	-40	18,157	-0.22%
2023/08/11	0	0.00	0.3	25.90	25.70	-0.3	18,303	0.00%
2023/08/10	1	25.85	0	25.90	25.85	1	18,654	0.01%
2023/08/08	2	25.60	0	0.00	25.60	2	18,629	0.01%
2023/08/07	0	0.00	11	25.71	25.75	-11	18,521	-0.06%
2023/08/02	0	0.00	2	25.65	25.65	-2	19,034	-0.01%
2023/08/01	1	25.85	1	26.00	25.95	0	18,926	0.00%
2023/07/31	3	25.92	11	25.95	25.85	-8	18,911	-0.04%
2023/07/28	2	26.00	2.2	26.00	25.95	-0.2	18,840	0.00%
2023/07/27	4	25.99	1	25.90	26.00	3	19,073	0.02%
2023/07/26	16	26.82	15.9	26.77	26.95	0.1	18,746	0.00%
2023/07/25	4.2	26.51	0	0.00	26.55	4.2	18,198	0.02%
2023/07/24	0	26.35	5	26.25	26.25	-5	17,976	-0.03%
2023/07/21	0.3	26.55	0.5	26.50	26.45	-0.2	17,922	0.00%
2023/07/20	0	0.00	9.4	26.53	26.60	-9.4	17,686	-0.05%
2023/07/19	25	26.51	5	26.50	26.45	20	17,536	0.11%
2023/07/18	0	0.00	7	26.40	26.45	-7	17,454	-0.04%
2023/07/17	0	0.00	8	26.40	26.45	-8	17,439	-0.05%
2023/07/14	0	0.00	2	26.18	26.30	-2	17,330	-0.01%
2023/07/13	0	0.00	4	26.00	26.00	-4	17,212	-0.02%
2023/07/12	10	25.70	0	25.80	25.95	10	17,202	0.06%
2023/07/11	10.5	25.61	0	0.00	25.80	10.5	17,178	0.06%
2023/07/10	5.1	25.50	0	0.00	25.45	5.1	17,133	0.03%
2023/07/06	7	25.80	17	25.88	25.80	-10	17,046	-0.06%
2023/07/04	1	26.05	5	26.00	26.05	-4	16,516	-0.02%
2023/07/03	0.2	26.20	1	26.15	26.20	-0.8	17,050	0.00%
2023/06/29	3	25.98	0	0.00	25.95	3	17,356	0.02%
2023/06/28	1	26.10	0	0.00	26.10	1	17,343	0.01%
2023/06/27	0.4	26.20	0	0.00	26.20	0.4	17,375	0.00%
2023/06/26	0	26.40	0	0.00	26.35	0	17,445	0.00%
2023/06/21	6.5	26.34	0.7	26.30	26.40	5.8	17,372	0.03%
2023/06/16	2	26.15	0	0.00	26.20	2	17,763	0.01%
2023/06/14	0	0.00	3.1	26.30	26.25	-3.1	18,005	-0.02%
2023/06/13	0.1	26.30	10	26.30	26.30	-9.9	18,799	-0.05%
2023/06/12	3.3	26.21	8	26.30	26.20	-4.7	18,972	-0.02%
2023/06/09	2	26.58	6	26.60	26.50	-4	19,209	-0.02%
2023/06/08	0.4	26.60	0	0.00	26.60	0.4	19,690	0.00%
2023/06/07	0.2	26.55	1	26.65	26.70	-0.9	20,013	0.00%
2023/06/06	21	26.48	0	0.00	26.55	21	20,186	0.10%
2023/06/05	16	26.25	1	26.40	26.35	15	20,288	0.07%
2023/06/02	0.1	26.00	1	25.95	26.00	-0.9	20,283	0.00%
2023/06/01	0.1	25.90	0	0.00	25.85	0.1	20,341	0.00%
2023/05/30	3	25.90	0.1	25.95	25.90	2.9	20,093	0.01%
2023/05/29	1	25.90	0	0.00	25.80	1	20,295	0.00%
2023/05/25	20	25.90	0	0.00	25.80	20	21,338	0.09%
2023/05/23	0	26.10	0	0.00	26.10	0	24,309	0.00%
2023/05/22	1.4	26.20	1	26.20	26.20	0.4	24,670	0.00%
2023/05/19	0	0.00	7.1	26.25	26.30	-7.1	24,822	-0.03%
2023/05/18	0	0.00	9.6	25.99	26.00	-9.6	24,535	-0.04%
2023/05/17	2	25.75	22	25.80	25.90	-20	24,518	-0.08%
2023/05/16	1	25.60	3	25.60	25.70	-2	24,504	-0.01%
2023/05/15	1	25.15	1.1	25.30	25.30	-0.1	24,649	0.00%
2023/05/12	0	0.00	10.1	25.25	25.25	-10.1	24,732	-0.04%
2023/05/11	0.6	25.45	1	25.45	25.45	-0.4	24,717	0.00%
2023/05/10	3	25.37	3	25.48	25.50	0	24,967	0.00%
2023/05/09	0.1	24.95	14	25.00	25.05	-13.9	24,612	-0.06%
2023/05/08	1	25.00	9.3	24.91	24.95	-8.2	24,684	-0.03%
2023/05/04	0.2	24.88	6.6	24.86	24.90	-6.4	24,734	-0.03%
2023/05/03	2	24.70	4	24.80	24.80	-2	24,849	-0.01%
2023/05/02	0.7	24.84	0	24.85	24.90	0.6	25,028	0.00%
2023/04/28	0	0.00	1.5	24.97	24.95	-1.5	25,602	-0.01%
2023/04/27	1	24.85	0	0.00	24.80	1	25,915	0.00%
2023/04/26	0	0.00	3	24.85	24.95	-3	26,074	-0.01%
2023/04/25	2	25.00	12	24.86	24.95	-10	26,059	-0.04%
2023/04/24	0.1	25.00	0.1	24.95	25.00	0	26,186	0.00%
2023/04/21	0.3	24.90	0	0.00	24.85	0.3	26,318	0.00%
2023/04/19	0.1	25.20	0.1	25.10	25.05	0	26,893	0.00%
2023/04/18	7.3	25.30	4	25.25	25.30	3.3	26,824	0.01%
2023/04/17	0	0.00	0.3	25.25	25.25	-0.3	26,845	0.00%
2023/04/14	0	0.00	2	25.45	25.45	-2	26,928	-0.01%
2023/04/13	0.1	25.25	0.9	25.30	25.30	-0.8	26,870	0.00%
2023/04/12	0.1	25.30	0	0.00	25.30	0.1	26,846	0.00%
2023/04/11	0.3	25.25	1	25.15	25.25	-0.7	26,870	0.00%
2023/04/10	0	0.00	5	24.95	25.00	-5	26,754	-0.02%
2023/04/06	0	0.00	1	25.50	25.45	-1	26,524	0.00%
2023/03/31	1	25.05	3	25.22	25.30	-2	25,953	-0.01%
2023/03/30	0	0.00	41	24.95	25.00	-41	25,577	-0.16%
2023/03/29	10	24.90	2	24.90	24.90	8	25,366	0.03%
2023/03/28	1	24.85	0	0.00	24.80	1	25,574	0.00%
2023/03/27	0	0.00	3	24.72	24.70	-3	25,631	-0.01%
2023/03/24	10	24.70	0	0.00	24.70	10	25,780	0.04%
2023/03/23	0	0.00	26	24.55	24.65	-26	25,780	-0.10%
2023/03/22	7.1	24.32	1	24.20	24.45	6.1	25,746	0.02%
2023/03/21	5.3	24.00	1	24.05	23.95	4.3	25,969	0.02%
2023/03/20	2	23.75	0	0.00	23.75	2	25,940	0.01%
2023/03/17	5	23.68	0	0.00	23.70	5	25,820	0.02%
2023/03/16	28.5	23.63	250	23.60	23.55	-221.5	25,737	-0.86%	大賣/鉅額交易
2023/03/15	14	24.14	10	24.05	24.00	4	25,346	0.02%
2023/03/14	5.2	24.09	0	0.00	24.05	5.2	25,227	0.02%
2023/03/13	3.5	24.25	29	24.18	24.35	-25.5	24,999	-0.10%
2023/03/10	64	24.69	0	0.00	24.55	64	24,830	0.26%
2023/03/09	5.1	24.85	2	24.85	24.85	3.1	24,730	0.01%
2023/03/08	5	24.95	0	0.00	25.00	5	25,046	0.02%
2023/03/07	5.6	24.96	5	25.00	25.00	0.6	25,186	0.00%
2023/03/06	11	24.85	10	24.80	24.85	1	25,275	0.00%
2023/03/03	2	24.70	5	24.80	24.65	-3	25,394	-0.01%
2023/03/01	1	24.75	50	24.80	24.80	-49	25,464	-0.19%
2023/02/24	0	0.00	1	24.95	24.95	-1	25,274	0.00%
2023/02/23	32	24.95	40	24.90	24.95	-8	24,712	-0.03%
2023/02/22	3	24.74	0	0.00	24.90	3	24,520	0.01%
2023/02/21	122.7	24.68	57	24.77	24.75	65.7	24,211	0.27%	大買/
2023/02/20	0	0.00	13.6	25.95	26.00	-13.6	22,032	-0.06%
2023/02/17	20	25.38	0	0.00	25.40	20	22,020	0.09%
2023/02/16	0.1	25.25	0	0.00	25.10	0.1	22,302	0.00%
2023/02/15	0	0.00	21	25.10	25.05	-21	22,859	-0.09%
2023/02/13	21.1	24.87	0	0.00	25.20	21.1	22,744	0.09%
2023/02/10	30	24.70	3.2	24.71	24.70	26.8	22,403	0.12%
2023/02/09	1	24.60	0	0.00	24.60	1	22,403	0.00%
2023/02/08	28	24.49	20	24.48	24.50	8	22,448	0.04%
2023/02/07	2.2	24.49	0.1	24.65	24.40	2.2	22,204	0.01%
2023/02/06	1.1	24.55	0	0.00	24.50	1.1	22,109	0.00%
2023/02/02	0	0.00	2	24.65	24.65	-2	22,066	-0.01%
2023/02/01	0	0.00	7	24.70	24.65	-7	21,983	-0.03%
2023/01/31	3.1	24.70	0	0.00	24.50	3.1	22,091	0.01%
2023/01/30	0.4	25.00	1	24.80	24.90	-0.6	21,892	0.00%
2023/01/17	22	24.30	0	0.00	24.15	22	21,493	0.10%
2023/01/16	20	24.50	10	24.35	24.45	10	21,542	0.05%
2023/01/13	0	0.00	63	24.25	24.25	-63	21,747	-0.29%
2023/01/12	4.1	24.20	0	0.00	24.05	4.1	22,253	0.02%
2023/01/11	10	24.25	11	24.25	24.20	-1	22,618	0.00%
2023/01/09	0.2	24.60	10	24.50	24.60	-9.8	23,482	-0.04%
2023/01/06	4	23.99	0	0.00	23.95	4	23,520	0.02%
2023/01/05	5	24.05	0	0.00	24.00	5	24,293	0.02%
2023/01/04	14	23.88	0	0.00	23.80	14	24,469	0.06%
2023/01/03	1	23.90	0.1	24.10	24.00	0.9	24,994	0.00%
2022/12/29	0	0.00	0.1	24.00	24.10	-0.1	25,674	0.00%
2022/12/28	2	24.08	0	0.00	24.05	2	25,844	0.01%
2022/12/27	1	24.20	0	0.00	24.30	1	26,088	0.00%
2022/12/26	0	0.00	0.3	24.20	24.15	-0.3	26,483	0.00%
2022/12/23	213	24.07	0	0.00	24.10	213	26,908	0.79%	大買/鉅額交易
2022/12/22	30	24.20	18	24.20	24.35	12	27,330	0.04%
2022/12/21	3.4	24.02	0	0.00	24.10	3.4	27,681	0.01%
2022/12/20	1	24.10	0	0.00	24.00	1	27,990	0.00%
2022/12/19	3	24.10	0	0.00	24.30	3	28,030	0.01%
2022/12/16	40	24.33	0	0.00	24.25	40	28,079	0.14%
2022/12/14	0	0.00	144.6	24.60	24.65	-144.6	28,358	-0.51%	大賣/鉅額交易
2022/12/13	1.1	24.22	0	0.00	24.20	1.1	28,309	0.00%
2022/12/12	0.1	24.60	39.1	24.55	24.55	-39	27,953	-0.14%
2022/12/09	0	0.00	2	24.65	24.65	-2	28,309	-0.01%
2022/12/07	0.1	24.45	0.6	24.40	24.40	-0.5	28,384	0.00%
2022/12/06	0	0.00	1	24.10	24.20	-1	28,176	0.00%
2022/12/05	0	0.00	2	24.48	24.25	-2	28,230	-0.01%
2022/12/02	1	24.20	0.2	24.45	24.15	0.8	28,164	0.00%
2022/12/01	39	24.83	10.2	24.50	24.60	28.8	28,065	0.10%
2022/11/30	11	24.71	4	24.85	24.80	7	27,907	0.03%
2022/11/29	0	0.00	20	24.30	24.50	-20	27,597	-0.07%
2022/11/28	0.7	24.10	0	0.00	24.10	0.7	27,285	0.00%
2022/11/24	0	0.00	10	24.10	24.25	-10	27,342	-0.04%
2022/11/23	0	0.00	31	23.90	24.00	-31	27,320	-0.11%
2022/11/22	0	23.85	0	0.00	23.75	0	27,186	0.00%
2022/11/21	16.4	23.48	10.4	23.46	23.75	6	27,053	0.02%
2022/11/18	21	23.55	20.5	23.55	23.70	0.5	26,863	0.00%
2022/11/17	5.1	23.65	0	0.00	23.75	5.1	26,730	0.02%
2022/11/15	10	24.05	2	24.20	24.20	8	26,305	0.03%
2022/11/14	1	23.95	0.1	24.05	24.05	0.9	25,900	0.00%
2022/11/11	30.6	23.88	1	23.85	24.00	29.6	25,449	0.12%
2022/11/10	0	0.00	11	23.30	23.20	-11	24,852	-0.04%
2022/11/09	2	23.45	20	23.45	23.45	-18	24,785	-0.07%
2022/11/08	11	23.54	10	23.40	23.50	1	24,490	0.00%
2022/11/07	42	23.31	12	23.44	23.50	30	24,427	0.12%
2022/11/04	1	22.90	0	0.00	23.05	1	24,457	0.00%
2022/11/03	4	23.05	10	23.05	23.05	-6	24,429	-0.02%
2022/11/02	2	23.30	0	0.00	23.25	2	24,583	0.01%
2022/10/28	7	23.01	0	0.00	23.15	7	24,458	0.03%
2022/10/27	4	23.26	12	23.20	23.10	-8	24,668	-0.03%
2022/10/26	21	23.20	2	23.35	23.20	19	24,592	0.08%
2022/10/25	11	22.60	0	0.00	22.80	11	24,368	0.05%
2022/10/24	31	22.75	10	22.75	22.85	21	24,346	0.09%
2022/10/21	41.4	22.78	13	22.90	22.95	28.4	24,367	0.12%
2022/10/20	12.2	22.05	0	0.00	22.55	12.2	24,420	0.05%
2022/10/19	8.4	22.73	25	22.70	22.50	-16.6	24,148	-0.07%
2022/10/18	13.1	22.95	10	22.80	23.00	3.1	24,006	0.01%
2022/10/17	17.2	23.11	32	23.10	23.10	-14.8	23,675	-0.06%
2022/10/14	44.2	23.84	20	23.60	23.55	24.2	23,619	0.10%
2022/10/13	12.8	23.80	12	24.08	23.75	0.8	23,349	0.00%
2022/10/12	10	24.65	13	24.20	24.60	-3	22,797	-0.01%
2022/10/11	17	24.59	37	24.51	24.40	-20	22,867	-0.09%
2022/10/07	15.1	25.30	10	25.25	25.30	5.1	22,305	0.02%
2022/10/06	11	25.39	10	25.20	25.45	1	22,453	0.00%
2022/10/05	9	25.29	1	25.30	25.25	8	22,312	0.04%
2022/10/04	14	25.38	0	0.00	25.30	14	22,603	0.06%
2022/10/03	12.2	25.50	0	0.00	25.35	12.2	23,041	0.05%
2022/09/30	2	25.90	0.1	26.05	25.75	1.9	22,887	0.01%
2022/09/29	1	26.00	1	26.10	26.10	0	22,759	0.00%
2022/09/28	5	26.05	0	0.00	26.10	5	22,658	0.02%
2022/09/27	2.1	26.16	0	0.00	26.15	2.1	22,376	0.01%
2022/09/26	1	26.35	0	0.00	26.35	1	22,217	0.00%
2022/09/23	2	26.70	0	0.00	26.75	2	22,276	0.01%
2022/09/22	10.1	26.81	20	26.85	26.80	-9.9	22,245	-0.04%
2022/09/21	0.5	27.45	0	0.00	27.30	0.5	21,945	0.00%
2022/09/19	0	0.00	11.7	27.50	27.40	-11.7	21,916	-0.05%
2022/09/15	0	0.00	10	27.65	27.55	-10	21,723	-0.05%
2022/09/14	3	27.48	15	27.50	27.40	-12	21,826	-0.05%
2022/09/13	1	27.80	0	0.00	27.75	1	21,825	0.00%
2022/09/12	0.3	27.80	0	0.00	27.75	0.3	21,909	0.00%
2022/09/08	1	27.35	0	0.00	27.50	1	22,215	0.00%
2022/09/07	4	27.38	0	0.00	27.30	4	22,493	0.02%
2022/09/06	0	0.00	11	27.75	27.80	-11	22,502	-0.05%
2022/09/05	2	27.55	0.1	27.60	27.55	1.9	22,607	0.01%
2022/09/02	1	27.65	1	27.65	27.60	0	22,677	0.00%
2022/09/01	5	27.66	0.1	28.00	27.65	4.9	22,680	0.02%
2022/08/31	0.8	28.15	0	0.00	28.20	0.8	22,507	0.00%
2022/08/30	20	27.60	0	0.00	27.65	20	22,279	0.09%
2022/08/26	2.4	28.04	0	0.00	28.00	2.4	22,205	0.01%
2022/08/25	5	27.80	0	0.00	27.80	5	22,389	0.02%
2022/08/24	0.2	27.80	0	27.60	27.65	0.2	22,660	0.00%
2022/08/23	6	27.56	0	27.66	27.55	6	23,486	0.03%
2022/08/22	0	0.00	0	27.90	27.80	0	23,625	0.00%
2022/08/19	1.1	28.15	0	28.15	28.05	1.1	23,772	0.00%
2022/08/18	1	28.00	0	0.00	28.05	1	24,571	0.00%
2022/08/17	5	28.15	4	28.20	28.25	1	24,592	0.00%
2022/08/16	2	28.20	0	0.00	28.30	2	24,579	0.01%
2022/08/15	0.3	28.50	0	0.00	28.35	0.3	24,915	0.00%
2022/08/12	0.3	28.60	0	0.00	28.45	0.3	25,136	0.00%
2022/08/10	0	0.00	1	28.20	28.15	-1	25,919	0.00%
2022/08/09	0	0.00	4	27.95	28.10	-4	26,201	-0.02%
2022/08/08	1	27.50	1.2	27.52	27.60	-0.2	26,293	0.00%
2022/08/04	0.1	27.35	1	27.05	27.30	-0.9	27,340	0.00%
2022/08/03	5	27.04	0	0.00	27.20	5	27,583	0.02%
2022/07/29	6	27.26	0	0.00	27.50	6	28,435	0.02%
2022/07/28	2	27.20	12	27.47	27.65	-10	28,289	-0.04%
2022/07/26	5	29.24	3	29.10	29.20	2	27,904	0.01%
2022/07/25	9	29.22	17.1	29.28	29.15	-8.1	27,790	-0.03%
2022/07/22	0	0.00	1	29.00	29.05	-1	27,909	0.00%
2022/07/21	0.4	28.55	3	28.32	28.45	-2.6	27,922	-0.01%
2022/07/20	1	28.20	0	0.00	27.85	1	27,933	0.00%
2022/07/18	0	0.00	1	27.85	28.00	-1	28,027	0.00%
2022/07/14	10	27.30	30	27.38	27.40	-20	27,967	-0.07%
2022/07/13	44	27.10	2	27.30	27.10	42	27,947	0.15%
2022/07/12	46.2	26.67	41	26.59	26.50	5.2	28,125	0.02%
2022/07/11	12.5	27.31	29	27.22	27.05	-16.5	27,990	-0.06%
2022/07/08	3	28.65	0	0.00	28.30	3	28,352	0.01%
2022/07/07	24	28.46	4.7	28.52	28.60	19.3	28,510	0.07%
2022/07/06	13	28.85	0	0.00	28.60	13	28,719	0.05%
2022/07/05	0	0.00	1	29.25	29.05	-1	29,133	0.00%
2022/07/04	0	0.00	20	29.00	28.95	-20	29,590	-0.07%
2022/07/01	2.4	29.10	0.1	28.90	29.10	2.3	30,456	0.01%
2022/06/29	5	29.40	0	0.00	29.40	5	30,565	0.02%
2022/06/28	1	29.60	0	0.00	29.70	1	30,665	0.00%
2022/06/27	0	0.00	8	29.90	29.70	-8	30,904	-0.03%
2022/06/24	0	0.00	10.1	29.55	29.65	-10.1	31,025	-0.03%
2022/06/23	10.1	29.25	3	29.30	29.40	7.1	31,097	0.02%
2022/06/22	0.5	29.00	0	0.00	28.95	0.5	30,976	0.00%
2022/06/21	0.5	29.55	4	29.45	29.50	-3.5	30,840	-0.01%
2022/06/20	1	29.35	1.2	29.45	29.00	-0.2	30,838	0.00%
2022/06/17	7	29.17	1	29.35	29.10	6	30,830	0.02%
2022/06/16	2	29.55	0	0.00	29.50	2	30,482	0.01%
2022/06/14	2.1	29.12	0	0.00	29.45	2.1	30,745	0.01%
2022/06/13	15.4	28.86	4	28.93	28.90	11.4	30,810	0.04%
2022/06/10	1	29.25	1	29.20	29.15	0	30,665	0.00%
2022/06/09	6	29.13	1	29.05	29.15	5	30,719	0.02%
2022/06/07	3	29.38	0	0.00	29.35	3	30,891	0.01%
2022/06/06	0.1	29.70	1	29.60	29.60	-0.9	31,008	0.00%
2022/06/02	0.3	29.70	0	0.00	29.55	0.3	31,306	0.00%
2022/06/01	0	0.00	2	30.05	29.80	-2	31,558	-0.01%
2022/05/31	2	30.29	2	29.80	30.60	0	31,353	0.00%
2022/05/30	4.5	29.89	1	29.95	30.05	3.5	30,566	0.01%
2022/05/27	1.2	29.37	19	29.28	29.40	-17.8	30,477	-0.06%
2022/05/26	24.2	28.78	0	0.00	28.80	24.2	30,519	0.08%
2022/05/25	2	29.60	2	29.55	29.55	0	30,243	0.00%
2022/05/23	15.5	28.96	8	29.38	29.45	7.5	30,589	0.02%
2022/05/20	15	28.95	20	29.10	28.90	-5	30,556	-0.02%
2022/05/19	20.6	28.81	0	0.00	28.75	20.6	30,358	0.07%
2022/05/18	2.4	29.40	12	29.08	29.60	-9.6	29,968	-0.03%
2022/05/17	21.1	28.87	0	0.00	28.60	21.1	29,719	0.07%
2022/05/16	5.1	29.16	1	29.00	29.10	4.1	29,628	0.01%
2022/05/13	4.2	29.17	0	0.00	29.45	4.2	29,513	0.01%
2022/05/12	3	29.65	2	30.10	29.50	1	29,045	0.00%
2022/05/11	0.4	30.70	2	30.58	30.65	-1.6	28,676	-0.01%
2022/05/10	18	29.87	25	29.59	30.35	-7	28,560	-0.02%
2022/05/09	2	30.78	14	30.73	30.70	-12	28,178	-0.04%
2022/05/06	11	31.64	0	0.00	31.80	11	28,159	0.04%
2022/05/05	1.1	32.11	3	32.35	32.10	-1.9	28,325	-0.01%
2022/05/04	0.3	32.50	0.2	32.70	32.40	0.1	28,119	0.00%
2022/05/03	4	32.83	2.3	32.72	32.70	1.7	28,203	0.01%
2022/04/29	0	0.00	2	33.50	33.85	-2	27,989	-0.01%
2022/04/28	2	32.88	0	0.00	33.30	2	27,975	0.01%
2022/04/27	1	33.10	5	33.00	33.20	-4	27,580	-0.01%
2022/04/25	2	32.48	10	32.75	32.45	-8	26,959	-0.03%
2022/04/22	6.1	32.66	26	32.66	33.00	-19.9	26,784	-0.07%
2022/04/21	4.6	32.28	0	0.00	32.20	4.6	26,673	0.02%
2022/04/20	20	32.15	0.5	32.02	32.50	19.5	26,892	0.07%
2022/04/19	9	32.30	1	32.20	32.15	8	26,908	0.03%
2022/04/18	39	32.17	10	32.15	32.20	29	26,963	0.11%
2022/04/15	1	33.00	1.9	33.32	33.30	-0.9	26,415	0.00%
2022/04/14	17.3	34.05	23.9	33.86	33.35	-6.6	26,342	-0.03%
2022/04/13	11	35.22	1.7	35.37	35.25	9.3	25,645	0.04%
2022/04/12	3	34.95	12	34.93	35.15	-9	25,441	-0.04%
2022/04/11	10.4	35.20	6.1	35.35	35.35	4.3	25,024	0.02%
2022/04/08	0	0.00	13.3	34.68	34.85	-13.3	24,284	-0.05%
2022/04/07	15.9	34.36	5	34.50	33.75	10.9	23,842	0.05%
2022/04/06	2.2	33.36	10.1	33.53	34.05	-7.9	22,977	-0.03%
2022/04/01	5.3	33.00	4	33.03	33.00	1.3	22,610	0.01%
2022/03/31	0.2	32.95	3.1	33.15	33.05	-2.9	22,363	-0.01%
2022/03/30	6	32.84	5	32.85	32.85	1	22,078	0.00%
2022/03/29	3	32.37	8	32.15	32.30	-5	21,769	-0.02%
2022/03/28	13	31.73	13	31.60	32.10	0	21,517	0.00%
2022/03/25	2	31.70	0	0.00	31.80	2	21,349	0.01%
2022/03/23	6	31.60	2	31.50	31.70	4	21,237	0.02%
2022/03/22	0	31.35	0.2	31.10	31.40	-0.2	20,979	0.00%
2022/03/21	0.6	31.15	0.3	31.15	31.15	0.3	20,700	0.00%
2022/03/18	0	0.00	6	31.25	31.05	-6	20,610	-0.03%
2022/03/17	0	0.00	16	30.85	30.90	-16	20,246	-0.08%
2022/03/16	12	30.48	4.8	30.45	30.50	7.2	19,838	0.04%
2022/03/14	36	30.02	0	0.00	30.05	36	19,488	0.18%
2022/03/11	21.4	30.04	30	29.83	29.95	-8.6	19,522	-0.04%
2022/03/10	8	29.48	18	29.80	29.90	-10	19,461	-0.05%
2022/03/08	24	29.05	2	29.03	28.95	22	19,069	0.12%
2022/03/07	5	29.04	21	29.07	29.20	-16	18,755	-0.09%
2022/03/04	4.1	29.65	22	29.61	29.70	-17.9	18,877	-0.09%
2022/03/03	0.1	30.00	0.2	30.00	29.95	-0.1	18,961	0.00%
2022/03/01	5.3	29.81	20	29.90	29.80	-14.7	18,859	-0.08%
2022/02/25	26	29.22	0.3	29.65	29.45	25.7	19,000	0.14%
2022/02/24	0.1	29.75	5	29.43	29.60	-4.9	18,467	-0.03%
2022/02/22	2	29.88	0	0.00	30.00	2	18,132	0.01%
2022/02/21	0.6	30.35	0	0.00	30.20	0.6	17,846	0.00%
2022/02/17	0	0.00	0	30.60	30.50	0	17,913	0.00%
2022/02/16	3	30.70	0	0.00	30.65	3	17,857	0.02%
2022/02/15	0	0.00	0.9	30.65	30.25	-0.9	17,736	-0.01%
2022/02/14	0	0.00	10	30.35	30.35	-10	18,057	-0.06%
2022/02/11	0.5	30.30	35	30.19	30.40	-34.5	18,304	-0.19%
2022/02/10	0	0.00	2.3	30.21	30.30	-2.3	18,248	-0.01%
2022/02/09	1.5	30.17	5.6	30.28	30.35	-4.1	18,159	-0.02%
2022/02/08	5	30.10	1.1	30.10	30.10	3.9	17,802	0.02%
2022/02/07	0.3	29.95	13	29.85	29.95	-12.7	17,460	-0.07%
2022/01/26	5	28.95	0	0.00	29.00	5	16,923	0.03%
2022/01/25	2.1	28.56	0	0.00	28.85	2.1	16,852	0.01%
2022/01/24	0	28.90	3	28.35	28.85	-3	16,611	-0.02%
2022/01/21	0.7	28.85	0	0.00	28.85	0.7	16,652	0.00%
2022/01/18	0.1	29.10	0	0.00	29.20	0.1	16,580	0.00%
2022/01/17	1.3	29.37	0	0.00	29.20	1.3	16,515	0.01%
2022/01/14	2.1	29.35	1	29.35	29.50	1.1	16,375	0.01%
2022/01/13	143.1	29.56	14	29.57	29.90	129.1	16,353	0.79%	大買/鉅額交易
2022/01/12	0.3	29.34	2	29.25	29.40	-1.7	16,038	-0.01%
2022/01/11	11.5	29.16	3.1	29.12	29.30	8.4	15,830	0.05%
2022/01/10	2	28.88	0	0.00	28.95	2	15,589	0.01%
2022/01/07	0	0.00	3	28.95	28.95	-3	15,599	-0.02%
2022/01/06	0	0.00	12	28.47	28.55	-12	15,267	-0.08%
2022/01/05	2	28.13	0.6	28.11	28.20	1.4	14,964	0.01%
2022/01/04	0	0.00	4	28.00	28.10	-4	15,078	-0.03%
2022/01/03	0.3	28.09	0	0.00	28.00	0.3	15,109	0.00%
2021/12/30	1	28.05	0	0.00	28.05	1	15,184	0.01%
2021/12/29	3	28.05	0.1	28.05	28.05	2.9	15,235	0.02%
2021/12/27	0	0.00	14	27.90	27.95	-14	15,232	-0.09%
2021/12/23	0	0.00	10	27.90	27.90	-10	15,713	-0.06%
2021/12/22	1	27.90	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0.5	27.95	3	27.90	27.95	-2.5	15,970	-0.02%
2021/12/20	1	27.75	0	0.00	27.80	1	16,105	0.01%
2021/12/16	0.1	27.85	0	0.00	27.85	0.1	16,103	0.00%
2021/12/15	0	0.00	86	27.70	27.70	-86	16,649	-0.52%
2021/12/14	1	27.65	0.1	27.80	27.75	0.9	17,018	0.01%
2021/12/13	3.2	27.93	0	0.00	27.85	3.2	17,039	0.02%
2021/12/10	25	27.90	2	27.95	27.95	23	16,974	0.14%
2021/12/09	2	27.93	5	27.90	28.00	-3	17,054	-0.02%
2021/12/08	4	27.93	0	0.00	28.00	4	17,096	0.02%
2021/12/07	2.4	27.74	11.1	27.77	28.00	-8.7	17,150	-0.05%
2021/12/06	4	27.83	0	0.00	27.90	4	17,161	0.02%
2021/12/02	0	0.00	1.3	27.59	27.70	-1.3	17,391	-0.01%
2021/12/01	0.1	27.55	0	0.00	27.55	0.1	17,536	0.00%
2021/11/30	0	0.00	0.5	27.25	26.95	-0.5	17,713	0.00%
2021/11/29	3	27.22	9	27.25	27.20	-6	17,555	-0.03%
2021/11/26	5	27.60	30	27.67	27.60	-25	18,159	-0.14%
2021/11/25	0	0.00	1	27.85	27.90	-1	19,582	-0.01%
2021/11/24	1.1	27.99	21.1	27.95	28.00	-20	20,638	-0.10%
2021/11/23	1	27.30	0	0.00	27.40	1	21,097	0.00%
2021/11/22	0.4	27.55	14.6	27.46	27.50	-14.2	21,440	-0.07%
2021/11/19	1	27.65	0	0.00	27.65	1	21,606	0.00%
2021/11/18	1.1	27.90	0	0.00	27.95	1.1	22,181	0.00%
2021/11/17	7	27.89	5	27.95	27.95	2	22,368	0.01%
2021/11/16	0	27.85	0	0.00	27.90	0	22,525	0.00%
2021/11/15	0	27.85	15.7	27.82	27.95	-15.7	22,819	-0.07%
2021/11/12	1	27.65	15.1	27.74	27.60	-14.1	22,868	-0.06%
2021/11/11	6.7	27.56	19.6	27.54	27.75	-12.9	23,019	-0.06%
2021/11/10	1	27.30	14	27.30	27.35	-13	22,766	-0.06%
2021/11/09	0	0.00	6.1	26.86	27.00	-6.1	22,490	-0.03%
2021/11/05	1	26.70	0	0.00	26.80	1	22,508	0.00%
2021/11/04	3	26.70	1	26.75	26.70	2	22,650	0.01%
2021/11/02	0	0.00	51	26.75	26.70	-51	22,957	-0.22%
2021/11/01	56.5	26.60	51	26.80	26.65	5.5	23,062	0.02%
2021/10/29	53	26.40	0	0.00	26.55	53	23,108	0.23%
2021/10/28	16	26.71	1	26.60	26.60	15	22,959	0.07%
2021/10/27	0	0.00	48.2	26.70	26.75	-48.2	23,112	-0.21%
2021/10/26	0	0.00	11.2	26.64	26.65	-11.2	23,197	-0.05%
2021/10/25	14	26.36	0	0.00	26.35	14	23,185	0.06%
2021/10/22	1	26.45	0	0.00	26.45	1	23,368	0.00%
2021/10/21	0.7	26.45	1	26.40	26.50	-0.3	23,477	0.00%
2021/10/20	0	0.00	1.1	26.30	26.30	-1.1	23,426	0.00%
2021/10/19	1	26.20	3	26.23	26.25	-2	23,572	-0.01%
2021/10/18	1	26.20	0	0.00	26.20	1	23,748	0.00%
2021/10/15	0.8	26.20	21	26.20	26.20	-20.2	23,849	-0.08%
2021/10/14	0	0.00	2	26.25	26.10	-2	23,979	-0.01%
2021/10/13	0.1	26.15	1	26.10	26.15	-0.9	24,116	0.00%
2021/10/12	0.3	26.20	4	26.05	26.15	-3.7	24,346	-0.02%
2021/10/08	2.1	26.05	0	0.00	26.00	2.1	24,156	0.01%
2021/10/07	5	26.20	0	0.00	26.25	5	24,320	0.02%
2021/10/06	51.3	25.94	2	25.95	26.05	49.3	24,491	0.20%
2021/10/05	9.2	25.92	0.1	26.00	25.90	9.2	24,529	0.04%
2021/10/04	5.4	26.10	1	26.00	26.00	4.4	24,580	0.02%
2021/10/01	1.4	26.06	30	26.05	26.10	-28.6	24,614	-0.12%
2021/09/30	0.3	26.35	0	0.00	26.30	0.3	24,461	0.00%
2021/09/29	1	26.15	21	26.20	26.35	-20	24,349	-0.08%
2021/09/28	1	26.25	0	0.00	26.40	1	24,262	0.00%
2021/09/27	0	0.00	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	0.4	26.45	5	26.35	26.30	-4.6	24,287	-0.02%
2021/09/23	2.2	26.18	10	26.10	26.25	-7.8	24,375	-0.03%
2021/09/22	6	25.85	20	25.93	25.90	-14	24,477	-0.06%
2021/09/17	2	26.35	0	0.00	26.25	2	24,030	0.01%
2021/09/14	0.2	26.50	1	26.35	26.35	-0.8	23,843	0.00%
2021/09/13	0.1	26.50	0	0.00	26.30	0.1	23,811	0.00%
2021/09/09	0	0.00	1	26.20	26.25	-1	24,207	0.00%
2021/09/07	0	0.00	4	26.20	26.25	-4	24,088	-0.02%
2021/09/06	5	26.20	3	26.21	26.25	2	23,993	0.01%
2021/09/03	0	26.35	0	0.00	26.30	0	23,818	0.00%
2021/09/02	1.5	26.08	7	26.16	26.25	-5.5	23,598	-0.02%
2021/09/01	45.1	26.12	20	26.05	26.05	25.1	23,230	0.11%
2021/08/31	33	26.03	12	26.03	26.60	21	22,507	0.09%
2021/08/30	16	27.83	10	27.85	27.85	6	20,942	0.03%
2021/08/27	9	27.70	34.1	27.56	27.70	-25.1	19,846	-0.13%
2021/08/26	0	0.00	3	27.35	27.40	-3	19,041	-0.02%
2021/08/25	11	27.30	15.2	27.28	27.35	-4.2	18,798	-0.02%
2021/08/24	1	27.20	5.2	27.00	27.30	-4.2	18,566	-0.02%
2021/08/23	2.7	26.89	0	0.00	26.90	2.7	17,996	0.01%
2021/08/20	6	26.80	0	0.00	26.85	6	17,928	0.03%
2021/08/19	10	26.83	0	0.00	26.95	10	18,302	0.05%
2021/08/18	19	26.84	1	27.00	27.00	18	17,916	0.10%
2021/08/17	4	26.69	0	0.00	26.95	4	17,749	0.02%
2021/08/16	4	26.65	0	0.00	26.70	4	17,505	0.02%
2021/08/13	40	26.85	0	0.00	26.95	40	17,345	0.23%
2021/08/12	0	26.95	9	26.95	27.00	-9	17,308	-0.05%
2021/08/11	1.4	26.91	0	0.00	27.00	1.4	17,244	0.01%
2021/08/10	0.1	26.95	1	26.90	27.00	-0.9	17,443	-0.01%
2021/08/09	0	0.00	12.4	26.84	26.90	-12.4	18,082	-0.07%
2021/08/06	1	26.85	0	0.00	26.85	1	18,103	0.01%
2021/08/04	4	26.89	0	0.00	26.90	4	20,131	0.02%
2021/08/03	0	26.90	0.3	26.90	26.95	-0.3	20,465	0.00%
2021/08/02	8.4	26.82	9	26.85	26.90	-0.6	20,712	0.00%
2021/07/29	7	26.50	0	0.00	26.60	7	20,545	0.03%
2021/07/28	1	26.25	2	26.43	26.50	-1	20,655	0.00%
2021/07/26	5	26.50	1	26.60	26.50	4	21,430	0.02%
2021/07/23	0	0.00	2	26.60	26.60	-2	21,524	-0.01%
2021/07/22	4	26.39	0	0.00	26.45	4	21,421	0.02%
2021/07/21	7.7	26.31	10	26.35	26.35	-2.3	21,320	-0.01%
2021/07/20	0	0.00	7.3	26.37	26.40	-7.3	21,381	-0.03%
2021/07/19	0	0.00	0.2	26.35	26.40	-0.2	21,433	0.00%
2021/07/16	2	26.40	4	26.43	26.50	-2	21,724	-0.01%
2021/07/15	1	26.30	0	0.00	26.35	1	21,674	0.00%
2021/07/14	0.2	26.30	0	0.00	26.30	0.2	21,797	0.00%
2021/07/13	1	26.20	0	0.00	26.25	1	21,942	0.00%
2021/07/12	0.3	26.30	3	26.28	26.25	-2.7	22,083	-0.01%
2021/07/09	7	26.05	10	26.05	26.20	-3	22,478	-0.01%
2021/07/08	1	26.15	2	26.25	26.20	-1	22,743	0.00%
2021/07/07	6	26.09	0	0.00	26.15	6	22,891	0.03%
2021/07/06	0	0.00	0.3	26.15	26.15	-0.3	23,074	0.00%
2021/07/05	0	0.00	1,177	26.05	26.05	-1,177	23,161	-5.08%	大賣/鉅額交易
2021/07/02	2.2	25.96	0	0.00	26.00	2.2	23,201	0.01%
2021/07/01	2.2	26.06	0	0.00	26.00	2.2	23,204	0.01%
2021/06/30	0.1	26.25	0	0.00	26.30	0.1	23,240	0.00%
2021/06/28	1	26.25	2.7	26.25	26.25	-1.7	23,308	-0.01%
2021/06/23	0.1	25.90	0	0.00	25.90	0.1	23,683	0.00%
2021/06/22	0	25.50	0	0.00	25.40	0	23,735	0.00%
2021/06/21	10.6	25.41	1	25.45	25.45	9.6	23,739	0.04%
2021/06/17	3	25.60	0	0.00	25.65	3	23,584	0.01%
2021/06/15	6.2	25.74	0	0.00	25.75	6.2	23,927	0.03%
2021/06/11	11.2	25.80	0	0.00	25.80	11.2	24,103	0.05%
2021/06/10	0	0.00	2.4	25.85	25.85	-2.4	24,358	-0.01%
2021/06/09	0	0.00	1	25.80	25.70	-1	24,614	0.00%
2021/06/08	0	0.00	309.4	25.75	25.95	-309.4	24,734	-1.25%	大賣/鉅額交易
2021/06/07	0	0.00	2	25.85	25.90	-2	25,064	-0.01%
2021/06/03	0	0.00	20	25.85	25.95	-20	26,131	-0.08%
2021/06/01	0.5	25.95	0	0.00	25.90	0.5	26,357	0.00%
2021/05/26	0.1	25.55	0	0.00	25.55	0.1	27,010	0.00%
2021/05/24	1	25.25	0	0.00	25.25	1	27,482	0.00%
2021/05/21	0.5	25.50	0	0.00	25.45	0.5	27,796	0.00%
2021/05/20	1.3	25.26	3.9	25.31	25.25	-2.6	27,902	-0.01%
2021/05/19	1	25.55	11	25.50	25.40	-10	27,954	-0.04%
2021/05/18	2.1	25.26	34	25.51	25.60	-31.9	28,091	-0.11%
2021/05/17	2.3	24.86	31	24.89	24.95	-28.7	28,481	-0.10%
2021/05/14	1.1	25.51	0	0.00	25.55	1.1	27,862	0.00%
2021/05/13	2	25.60	0	25.40	25.35	2	27,860	0.01%
2021/05/12	12	25.25	16	25.18	25.40	-4	27,438	-0.01%
2021/05/11	7.1	26.45	10	26.60	26.25	-2.9	26,033	-0.01%
2021/05/10	12	26.76	2.4	26.76	26.80	9.6	25,839	0.04%
2021/05/07	2	26.55	0	0.00	26.65	2	26,540	0.01%
2021/05/06	6.2	26.50	0	0.00	26.60	6.2	26,979	0.02%
2021/05/05	12.1	26.28	8.1	26.35	26.30	4.1	27,096	0.01%
2021/05/04	16.2	26.11	5.2	26.25	26.25	11.1	27,266	0.04%
2021/05/03	1	26.65	0	0.00	26.60	1	26,904	0.00%
2021/04/29	2	26.80	20	26.85	26.95	-18	27,035	-0.07%
2021/04/28	2	26.95	2	26.90	26.95	0	27,148	0.00%
2021/04/26	0	0.00	4	26.95	27.00	-4	27,763	-0.01%
2021/04/23	5	26.65	3.3	26.75	26.80	1.7	27,879	0.01%
2021/04/22	3	26.85	14	26.85	26.85	-11	27,868	-0.04%
2021/04/21	30.4	27.05	0	0.00	27.00	30.4	27,647	0.11%
2021/04/20	16	27.15	1	27.15	27.20	15	27,540	0.05%
2021/04/19	21.6	27.18	0.5	27.25	27.25	21.1	27,496	0.08%
2021/04/16	13	26.77	8	26.83	26.95	5	27,294	0.02%
2021/04/15	22	26.78	5.2	26.82	26.90	16.8	27,286	0.06%
2021/04/14	1.2	26.31	8	26.31	26.35	-6.8	26,924	-0.03%
2021/04/13	1	26.25	0.1	26.20	26.25	0.9	26,728	0.00%
2021/04/12	1.1	26.16	1	26.20	26.20	0.1	26,557	0.00%
2021/04/09	6	26.15	0	0.00	26.15	6	26,466	0.02%
2021/04/08	20	26.15	0	0.00	26.20	20	26,487	0.08%
2021/04/07	30	26.10	0	0.00	26.15	30	26,720	0.11%
2021/04/01	2	26.10	0	0.00	26.10	2	26,703	0.01%
2021/03/31	0	0.00	40	26.05	26.10	-40	26,666	-0.15%
2021/03/30	3	26.15	6	26.12	26.20	-3	26,416	-0.01%
2021/03/29	4	26.16	1	26.25	26.20	3	26,210	0.01%
2021/03/26	10	26.10	12	26.10	26.20	-2	26,057	-0.01%
2021/03/25	0	0.00	1	26.05	26.05	-1	25,970	0.00%
2021/03/24	2.2	25.86	20	25.95	26.00	-17.8	25,933	-0.07%
2021/03/23	24	25.94	2	25.98	25.90	22	26,008	0.08%
2021/03/22	27.6	25.87	0	0.00	25.95	27.6	25,951	0.11%
2021/03/19	6	25.93	0	0.00	26.05	6	26,046	0.02%
2021/03/18	5	26.08	2	26.10	26.10	3	25,737	0.01%
2021/03/17	0	0.00	8	26.12	26.00	-8	25,731	-0.03%
2021/03/16	0.1	26.20	9	26.16	26.20	-8.9	25,656	-0.03%
2021/03/12	4	25.90	0	0.00	25.95	4	25,843	0.02%
2021/03/11	9.5	25.99	60	25.90	25.90	-50.5	25,925	-0.19%
2021/03/10	5.4	25.91	6	26.03	26.00	-0.7	25,775	0.00%
2021/03/09	7	25.46	7	25.61	25.70	0	25,339	0.00%
2021/03/08	1	25.25	0	0.00	25.15	1	25,064	0.00%
2021/03/05	1	25.00	0.5	25.20	25.05	0.5	25,058	0.00%
2021/03/04	3	25.10	0	0.00	25.10	3	25,593	0.01%
2021/03/03	1	25.25	0	0.00	25.25	1	25,461	0.00%
2021/03/02	0	0.00	1	25.50	25.15	-1	25,283	0.00%
2021/02/26	30	25.28	2	25.55	25.25	28	25,295	0.11%
2021/02/25	0.5	25.60	0.4	25.50	25.75	0.1	24,685	0.00%
2021/02/24	12	25.40	0	0.00	25.35	12	24,484	0.05%
2021/02/23	15.1	25.04	4	25.11	25.25	11.1	24,729	0.04%
2021/02/22	62.4	24.90	0	0.00	24.85	62.4	24,809	0.25%
2021/02/19	0.1	25.00	0	0.00	24.90	0.1	25,091	0.00%
2021/02/18	1	24.95	0	0.00	24.90	1	25,108	0.00%
2021/02/17	0	0.00	7	24.61	24.70	-7	25,169	-0.03%
2021/02/04	4	24.00	0	0.00	24.00	4	24,738	0.02%
2021/02/03	1	24.00	0	0.00	23.95	1	25,528	0.00%
2021/02/02	2.1	24.08	0	0.00	24.10	2.1	25,657	0.01%
2021/02/01	0	0.00	3	23.80	23.90	-3	25,792	-0.01%
2021/01/29	12.1	23.87	3.1	23.61	23.60	9	25,749	0.03%
2021/01/28	1	24.00	1	24.00	24.00	0	24,919	0.00%
2021/01/27	5	24.25	0	0.00	24.20	5	24,495	0.02%
2021/01/26	1	24.10	0	0.00	24.10	1	24,330	0.00%
2021/01/25	4	24.21	1	24.25	24.25	3	24,011	0.01%
2021/01/22	37	24.30	13	24.32	24.30	24	24,061	0.10%
2021/01/21	19.1	24.56	11.2	24.60	24.50	7.9	23,998	0.03%
2021/01/20	5	24.66	1	24.70	24.55	4	23,734	0.02%
2021/01/18	7	24.90	0	0.00	24.90	7	23,246	0.03%
2021/01/14	2	25.20	0	0.00	25.20	2	23,056	0.01%
2021/01/13	1	25.20	1	25.40	25.30	0	23,141	0.00%
2021/01/12	0	25.35	0	0.00	25.30	0	23,295	0.00%
2021/01/11	0.5	25.55	13	25.37	25.50	-12.5	23,462	-0.05%
2021/01/08	0	0.00	4	25.41	25.50	-4	23,573	-0.02%
2021/01/07	1	25.15	2	25.25	25.20	-1	23,465	0.00%
2021/01/06	11.4	25.11	4.3	25.23	25.20	7	23,392	0.03%
2021/01/05	2.4	25.23	0	0.00	25.30	2.4	23,250	0.01%
2021/01/04	1	25.45	0	0.00	25.35	1	23,389	0.00%
2020/12/31	1	25.45	0	0.00	25.55	1	23,478	0.00%
2020/12/30	4	25.28	130.2	25.25	25.70	-126.2	23,358	-0.54%	大賣/鉅額交易
2020/12/28	1	24.95	0	0.00	24.95	1	23,218	0.00%
2020/12/25	2	24.98	7	24.95	25.00	-5	23,198	-0.02%
2020/12/24	120	25.00	0	0.00	24.95	120	23,221	0.52%	大買/鉅額交易
2020/12/23	0	25.05	0	0.00	24.95	0	23,360	0.00%
2020/12/22	6	25.09	0	0.00	25.00	6	23,614	0.03%
2020/12/21	1.2	25.35	1	25.25	25.30	0.2	24,413	0.00%
2020/12/16	0.2	25.25	10.7	25.20	25.25	-10.4	25,276	-0.04%
2020/12/15	5	24.90	0	0.00	24.85	5	25,416	0.02%
2020/12/14	22	25.00	0	0.00	25.00	22	25,176	0.09%
2020/12/11	6.5	25.20	0	0.00	25.10	6.5	25,001	0.03%
2020/12/10	0	0.00	1	25.05	25.00	-1	24,867	0.00%
2020/12/09	14	25.09	2	25.00	25.10	12	24,773	0.05%
2020/12/08	1	24.95	10	25.00	25.05	-9	24,550	-0.04%
2020/12/04	14	25.32	0	0.00	25.40	14	24,198	0.06%
2020/12/03	7	25.19	0	0.00	25.25	7	24,136	0.03%
2020/12/02	5.5	25.17	0.3	25.35	25.30	5.2	24,269	0.02%
2020/12/01	0.3	25.36	7	25.21	25.30	-6.7	24,275	-0.03%
2020/11/30	5	25.28	0	0.00	25.15	5	24,224	0.02%
2020/11/27	8	25.40	5	25.45	25.45	3	24,017	0.01%
2020/11/26	4	25.45	0	0.00	25.55	4	24,056	0.02%
2020/11/25	11.1	25.49	20	25.55	25.40	-8.9	24,236	-0.04%
2020/11/24	7	25.61	0	0.00	25.75	7	24,014	0.03%
2020/11/23	12.2	25.52	11	25.60	25.60	1.2	23,973	0.00%
2020/11/20	27.3	25.41	0	0.00	25.35	27.3	23,919	0.11%
2020/11/19	29	25.54	10	25.65	25.65	19	23,463	0.08%
2020/11/18	10	25.82	0	0.00	25.85	10	23,071	0.04%
2020/11/17	8	25.98	0	0.00	26.10	8	22,736	0.04%
2020/11/16	3	26.05	5	26.10	26.15	-2	23,108	-0.01%
2020/11/13	8.3	25.97	3	26.05	26.10	5.3	23,188	0.02%
2020/11/12	3	26.05	10	26.10	26.15	-7	23,264	-0.03%
2020/11/11	2.5	26.49	16	26.31	26.50	-13.6	23,204	-0.06%
2020/11/10	11	25.65	1.1	25.67	25.80	9.9	22,260	0.04%
2020/11/09	18	25.42	0	0.00	25.45	18	21,970	0.08%
2020/11/06	1.1	25.07	1	25.15	25.30	0.1	21,709	0.00%
2020/11/05	0.1	25.10	0	0.00	25.05	0.1	21,637	0.00%
2020/11/04	0	0.00	10	25.00	24.85	-10	21,638	-0.05%
2020/11/02	1	24.30	1	24.60	24.60	0	21,661	0.00%
2020/10/30	7	24.23	2	24.33	24.30	5	21,827	0.02%
2020/10/29	27	24.41	0	0.00	24.35	27	21,638	0.12%
2020/10/28	7	24.67	0	0.00	24.70	7	21,705	0.03%
2020/10/26	0	0.00	0.2	25.00	24.95	-0.2	22,009	0.00%
2020/10/23	0.1	24.85	0	0.00	24.75	0.1	22,506	0.00%
2020/10/22	11.3	24.61	1	24.60	24.80	10.3	25,008	0.04%
2020/10/21	3.6	24.60	1	24.55	24.50	2.6	26,046	0.01%
2020/10/20	4	24.60	0	0.00	24.70	4	26,460	0.02%
2020/10/19	8	24.80	4.1	24.77	24.75	3.9	26,540	0.01%
2020/10/15	5	24.98	1	25.05	25.05	4	26,830	0.01%
2020/10/14	1.2	25.17	0.2	25.25	25.15	1	26,846	0.00%
2020/10/13	0.3	25.30	0	0.00	25.15	0.3	27,029	0.00%
2020/10/12	2.8	25.22	11	25.17	25.35	-8.2	27,217	-0.03%
2020/10/08	6	25.33	1	25.35	25.35	5	27,219	0.02%
2020/10/07	1	25.70	0	0.00	25.60	1	27,207	0.00%
2020/10/05	0	0.00	6	25.47	25.45	-6	27,813	-0.02%
2020/09/28	1	25.85	0	0.00	25.90	1	28,192	0.00%
2020/09/25	6	25.37	0	0.00	25.30	6	28,384	0.02%
2020/09/24	34	24.93	7	24.91	24.90	27	28,287	0.10%
2020/09/23	9.1	25.51	2	25.53	25.55	7.1	27,546	0.03%
2020/09/22	2.7	25.72	1	25.65	25.60	1.7	27,331	0.01%
2020/09/21	8.2	26.11	0	0.00	26.05	8.2	27,043	0.03%
2020/09/18	1	26.50	0	0.00	26.40	1	26,918	0.00%
2020/09/17	1	26.55	0	26.65	26.60	1	26,755	0.00%
2020/09/15	2	26.55	0	0.00	26.60	2	26,935	0.01%
2020/09/14	0	26.70	0	26.70	26.60	0	27,256	0.00%
2020/09/11	1.8	26.69	0	0.00	26.70	1.8	27,304	0.01%
2020/09/10	2	26.65	2	26.65	26.70	0	27,557	0.00%
2020/09/09	9	26.35	5	26.35	26.60	4	27,873	0.01%
2020/09/08	5	26.57	0	0.00	26.60	5	27,947	0.02%
2020/09/07	1	26.70	1	26.70	26.70	0	28,718	0.00%
2020/09/04	3	26.70	6	26.70	26.65	-3	29,062	-0.01%
2020/09/03	11	26.82	6	26.86	26.85	5	29,103	0.02%
2020/09/02	12	26.85	1	27.05	26.90	11	29,261	0.04%
2020/09/01	0.5	27.25	0.2	27.25	27.20	0.4	29,059	0.00%
2020/08/27	6	27.25	1.3	27.34	27.20	4.7	29,939	0.02%
2020/08/26	0.3	27.35	8	27.30	27.35	-7.7	30,396	-0.03%
2020/08/21	0.5	27.50	0.4	27.50	27.40	0.1	32,195	0.00%
2020/08/20	6	27.08	0	0.00	27.05	6	32,276	0.02%
2020/08/18	2	27.10	1	27.20	27.50	1	31,835	0.00%
2020/08/17	1	27.10	3	27.03	27.10	-2	32,140	-0.01%
2020/08/14	0.6	27.10	2	26.88	26.95	-1.4	32,209	0.00%
2020/08/13	0.2	27.10	0	0.00	27.00	0.2	32,374	0.00%
2020/08/12	0	27.00	3	26.82	26.85	-3	32,598	-0.01%
2020/08/11	0.6	27.00	1	26.90	26.85	-0.4	32,816	0.00%
2020/08/10	1	26.85	3	26.87	26.85	-2	32,858	-0.01%
2020/08/07	1	26.95	1	26.95	26.90	0	32,913	0.00%
2020/08/06	0	0.00	1	27.00	27.00	-1	33,007	0.00%
2020/08/04	0	0.00	11	27.00	27.10	-11	33,189	-0.03%
2020/08/03	4	26.84	5	26.85	26.80	-1	33,177	0.00%
2020/07/31	0	0.00	31	27.10	27.10	-31	32,897	-0.09%
2020/07/30	5	27.10	2	27.20	27.25	3	32,868	0.01%
2020/07/29	3	27.40	7	27.47	27.20	-4	32,705	-0.01%
2020/07/28	10	26.60	51	26.68	26.95	-41	32,413	-0.13%
2020/07/27	13	28.90	23.1	28.89	28.95	-10.1	30,383	-0.03%
2020/07/24	20	28.93	12	28.95	28.95	8	29,551	0.03%
2020/07/23	0	0.00	12.1	29.05	29.10	-12.1	29,042	-0.04%
2020/07/22	3.1	29.05	0.5	29.20	29.20	2.6	28,988	0.01%
2020/07/21	0.7	29.25	5	29.25	29.25	-4.3	28,612	-0.02%
2020/07/20	10	29.20	5	29.22	29.25	5	28,624	0.02%
2020/07/17	25	29.20	4	29.08	29.15	21	28,770	0.07%
2020/07/16	60	28.99	2	28.95	28.95	58	29,162	0.20%
2020/07/15	20	28.88	0	0.00	28.85	20	29,174	0.07%
2020/07/14	10	28.80	2	28.88	28.80	8	29,484	0.03%
2020/07/13	31.9	28.56	321	28.77	28.80	-289.1	29,705	-0.97%	大賣/鉅額交易
2020/07/10	1	28.30	2	28.25	28.30	-1	29,897	0.00%
2020/07/09	20	28.55	2	28.48	28.30	18	30,300	0.06%
2020/07/08	4	28.35	0	0.00	28.45	4	30,544	0.01%
2020/07/06	1	28.35	4	28.23	28.40	-3	31,080	-0.01%
2020/07/02	1	28.05	1	28.05	28.05	0	31,621	0.00%
2020/07/01	5.5	28.00	0	0.00	28.00	5.5	32,269	0.02%
2020/06/30	2	27.80	0.3	27.90	27.80	1.7	32,596	0.01%
2020/06/29	10	27.77	0	0.00	27.80	10	32,870	0.03%
2020/06/24	4	27.90	20	27.90	27.95	-16	33,276	-0.05%
2020/06/23	14.3	27.90	1	27.95	27.95	13.3	34,143	0.04%
2020/06/22	4.2	27.77	1	27.80	27.80	3.2	34,936	0.01%
2020/06/18	0	0.00	0	28.10	28.00	0	37,548	0.00%
2020/06/17	1	27.95	5	28.05	28.05	-4	38,448	-0.01%
2020/06/16	0	0.00	45	27.80	28.05	-45	41,134	-0.11%
2020/06/15	8	27.70	5	27.70	27.50	3	44,287	0.01%
2020/06/12	42	27.69	12	27.69	27.65	30	46,443	0.06%
2020/06/11	7.5	28.26	7	28.36	28.00	0.5	48,087	0.00%
2020/06/10	0	0.00	22.9	28.21	28.35	-22.9	48,827	-0.05%
2020/06/09	32	28.19	69	28.13	28.20	-37	50,493	-0.07%
2020/06/08	0	0.00	13	28.06	28.10	-13	52,153	-0.02%
2020/06/05	1	28.10	0	0.00	28.00	1	52,394	0.00%
2020/06/04	2	27.95	0	0.00	28.10	2	52,914	0.00%
2020/06/03	32	28.24	0	0.00	28.20	32	53,442	0.06%
2020/06/02	1	27.55	0	0.00	27.55	1	53,144	0.00%
2020/06/01	0.7	27.15	1	27.10	27.05	-0.3	52,883	0.00%
2020/05/28	12	26.85	0	0.00	26.80	12	51,720	0.02%
2020/05/27	2	26.93	0	0.00	26.95	2	51,943	0.00%
2020/05/26	2	26.90	0	0.00	26.90	2	52,311	0.00%
2020/05/25	3	26.68	1	26.85	26.85	2	52,400	0.00%
2020/05/22	10	26.86	2	26.75	26.75	8	52,542	0.02%
2020/05/21	0.2	27.10	0	0.00	27.00	0.2	52,286	0.00%
2020/05/20	13	26.99	2	27.05	27.00	11	52,172	0.02%
2020/05/19	2	27.00	6	26.97	26.90	-4	52,337	-0.01%
2020/05/15	1	26.80	1	26.95	26.95	0	52,388	0.00%
2020/05/14	3	26.93	2	26.93	26.90	1	52,322	0.00%
2020/05/13	0.1	27.20	52.7	27.14	27.15	-52.6	52,245	-0.10%
2020/05/12	2	27.00	2	26.85	26.85	0	52,304	0.00%
2020/05/11	1.5	27.14	8	27.09	27.05	-6.5	52,086	-0.01%
2020/05/08	42.2	26.90	7	26.94	26.85	35.2	51,777	0.07%
2020/05/07	0	0.00	1	26.85	26.80	-1	51,779	0.00%
2020/05/06	10.2	26.90	0	0.00	26.85	10.2	51,838	0.02%
2020/05/05	0	27.00	20	26.80	26.85	-20	51,890	-0.04%
2020/05/04	22.2	26.94	20	26.50	26.80	2.2	52,065	0.00%
2020/04/30	31.1	27.20	7	27.16	27.30	24.1	51,954	0.05%
2020/04/29	23	26.67	1	26.80	26.75	22	51,951	0.04%
2020/04/28	0	0.00	7.1	26.34	26.40	-7.1	52,197	-0.01%
2020/04/27	3	26.07	11	26.15	26.20	-8	53,523	-0.01%
2020/04/24	2	25.60	2	25.65	25.70	0	53,499	0.00%
2020/04/23	1	25.55	0	0.00	25.50	1	53,577	0.00%
2020/04/22	30	25.34	4	25.33	25.35	26	53,322	0.05%
2020/04/21	6.4	25.63	20	25.55	25.60	-13.6	53,060	-0.03%
2020/04/20	2	26.10	2	26.10	26.20	0	52,741	0.00%
2020/04/17	7	26.49	7	26.70	26.30	0	52,728	0.00%
2020/04/16	3	26.43	0	0.00	26.40	3	52,423	0.01%
2020/04/15	21	26.52	16	26.53	26.65	5	52,003	0.01%
2020/04/14	30	25.96	10	26.06	26.05	20	51,453	0.04%
2020/04/13	3.6	25.50	26	25.50	25.50	-22.4	50,789	-0.04%
2020/04/10	33	25.57	528.3	25.64	25.85	-495.3	50,395	-0.98%	大賣/鉅額交易
2020/04/09	0	0.00	16	25.44	25.50	-16	50,027	-0.03%
2020/04/08	7	24.81	12	24.80	25.00	-5	49,387	-0.01%
2020/04/07	8	24.49	5	24.45	24.60	3	48,829	0.01%
2020/04/06	6	24.11	5	24.20	24.25	1	48,303	0.00%
2020/04/01	15.6	24.26	2	24.33	24.25	13.6	47,488	0.03%
2020/03/31	19	24.23	32	24.30	24.25	-13	47,045	-0.03%
2020/03/30	52	24.00	68	23.65	24.10	-16	46,440	-0.03%
2020/03/27	19	24.34	14	24.58	24.20	5	45,793	0.01%
2020/03/26	14	24.05	18	23.76	24.10	-4	44,854	-0.01%
2020/03/25	62	23.88	33	24.13	24.20	29	44,137	0.07%
2020/03/24	13.1	22.52	16	22.91	22.55	-2.9	42,342	-0.01%
2020/03/23	15	20.83	13	21.54	21.20	2	41,251	0.00%
2020/03/20	46	21.23	20	21.46	22.00	26	40,385	0.06%
2020/03/19	82.1	20.26	64	20.17	20.00	18.1	37,521	0.05%
2020/03/18	59.7	22.79	4	22.70	22.20	55.7	34,172	0.16%
2020/03/17	66.1	23.91	4	23.95	23.55	62.1	31,722	0.20%
2020/03/16	18	25.56	2	25.20	25.20	16	29,142	0.05%
2020/03/13	34.1	25.44	39	25.43	26.50	-4.9	27,814	-0.02%
2020/03/12	27.1	27.07	4.5	27.02	27.05	22.6	25,814	0.09%
2020/03/11	4	27.88	0	0.00	27.80	4	23,779	0.02%
2020/03/10	25	27.69	18	27.73	28.00	7	23,290	0.03%
2020/03/09	40	28.39	55	28.19	28.15	-15	22,550	-0.07%
2020/03/06	1	29.10	0	0.00	29.10	1	21,517	0.00%
2020/03/05	20	29.40	0.4	29.50	29.50	19.6	21,338	0.09%
2020/03/04	0.9	29.05	1	28.85	29.00	-0.1	21,176	0.00%
2020/03/03	1	28.95	0	0.00	28.80	1	20,984	0.00%
2020/03/02	28	28.56	4.2	28.76	28.65	23.8	20,932	0.11%
2020/02/27	2.6	29.12	21	29.00	29.05	-18.4	20,703	-0.09%
2020/02/26	16	29.25	27	29.37	29.30	-11	20,238	-0.05%
2020/02/25	2.2	29.49	2	29.45	29.55	0.2	19,898	0.00%
2020/02/24	2	29.55	2	29.58	29.50	0	19,823	0.00%
2020/02/21	1	29.90	4	30.10	29.85	-3	19,619	-0.02%
2020/02/20	40	30.00	7	30.19	30.00	33	19,522	0.17%
2020/02/19	14	29.79	19	29.60	29.85	-5	19,144	-0.03%
2020/02/18	3	29.07	2.1	29.06	29.10	0.9	18,671	0.00%
2020/02/17	2	28.90	0	0.00	29.00	2	18,647	0.01%
2020/02/14	1	28.90	3	28.93	28.90	-2	18,642	-0.01%
2020/02/13	41.6	29.05	1	29.05	29.00	40.6	18,620	0.22%
2020/02/12	0	0.00	1	28.85	28.75	-1	18,683	-0.01%
2020/02/11	1	28.70	0	0.00	28.75	1	18,687	0.01%
2020/02/10	0	0.00	10	28.35	28.70	-10	18,861	-0.05%
2020/02/07	2	28.75	4	28.75	28.70	-2	18,737	-0.01%
2020/02/06	21.1	29.00	26	29.09	29.10	-4.9	18,665	-0.03%
2020/02/05	0	0.00	10	28.85	28.85	-10	18,499	-0.05%
2020/02/04	50.6	28.60	12.9	28.53	28.65	37.7	18,357	0.21%
2020/02/03	14	27.42	72	27.38	28.05	-58	18,545	-0.31%
2020/01/31	21	28.40	11	28.58	28.10	10	18,420	0.05%
2020/01/30	12	28.21	80	28.40	28.10	-68	17,785	-0.38%
2020/01/20	30	29.30	31	29.30	29.30	-1	16,237	-0.01%
2020/01/17	191	28.88	0	0.00	29.00	191	15,991	1.19%	大買/鉅額交易
2020/01/16	20	28.80	6	28.77	28.85	14	15,868	0.09%
2020/01/14	3	28.73	0	0.00	28.65	3	15,721	0.02%
2020/01/13	0.8	28.55	16.1	28.31	28.55	-15.3	15,440	-0.10%
2020/01/10	31	28.20	30	28.08	28.10	1	15,239	0.01%
2020/01/09	0	0.00	2	27.90	27.90	-2	15,069	-0.01%
2020/01/08	0	0.00	2	27.75	27.70	-2	15,230	-0.01%
2020/01/06	0	0.00	2	27.85	27.80	-2	15,294	-0.01%
2020/01/03	0.1	28.00	1.1	27.96	28.00	-1	15,410	-0.01%
2020/01/02	1.7	27.89	0	0.00	27.95	1.7	15,482	0.01%
2019/12/31	0	0.00	8	27.95	27.90	-8	15,445	-0.05%
2019/12/30	0.9	28.00	0	0.00	28.00	0.9	15,516	0.01%
2019/12/27	0	0.00	1	27.95	27.95	-1	15,529	-0.01%
2019/12/24	0	0.00	2	27.90	27.90	-2	15,911	-0.01%
2019/12/23	0.3	27.90	0	0.00	27.90	0.3	15,950	0.00%
2019/12/20	0	0.00	1	27.80	27.75	-1	15,979	-0.01%
2019/12/19	2	27.75	0.6	27.75	27.75	1.4	15,914	0.01%
2019/12/18	15	27.75	0	0.00	27.85	15	15,907	0.09%
2019/12/17	0	27.75	0	0.00	27.75	0	16,078	0.00%
2019/12/16	10	27.70	0	0.00	27.60	10	16,049	0.06%
2019/12/13	1.7	27.52	0	0.00	27.55	1.7	16,073	0.01%
2019/12/12	10.2	27.50	1	27.45	27.40	9.2	16,057	0.06%
2019/12/11	5	27.25	0	0.00	27.30	5	16,098	0.03%
2019/12/09	1	27.15	31	27.15	27.25	-30	16,537	-0.18%
2019/12/06	0	0.00	0.1	27.25	27.15	-0.1	17,030	0.00%
2019/12/04	34	27.20	0	0.00	27.25	34	17,203	0.20%
2019/12/03	0	0.00	1	27.35	27.35	-1	17,190	-0.01%
2019/12/02	0.5	27.30	75	27.15	27.25	-74.5	17,201	-0.43%
2019/11/29	2	27.05	0	0.00	27.05	2	17,281	0.01%
2019/11/28	0	0.00	0.3	27.30	27.15	-0.3	17,242	0.00%
2019/11/27	1.2	27.23	10	27.20	27.30	-8.8	17,356	-0.05%
2019/11/26	3	27.25	0	0.00	27.20	3	17,278	0.02%
2019/11/25	1	27.15	2	27.23	27.15	-1	16,797	-0.01%
2019/11/22	3	27.23	2	27.20	27.30	1	16,888	0.01%
2019/11/21	153	27.25	0	0.00	27.35	153	16,943	0.90%	大買/鉅額交易
2019/11/20	0	0.00	3	27.55	27.55	-3	16,831	-0.02%
2019/11/19	12	27.50	0.9	27.65	27.65	11.1	16,890	0.07%
2019/11/15	30	27.25	0	0.00	27.25	30	17,072	0.18%
2019/11/14	1	27.05	0	0.00	27.05	1	17,235	0.01%
2019/11/13	0	0.00	0.1	27.25	27.15	-0.1	17,353	0.00%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	7	27.30	0	0.00	27.30	7	17,327	0.04%
2019/11/08	0	0.00	5.7	27.79	27.60	-5.7	17,195	-0.03%
2019/11/07	1	27.55	0	0.00	27.60	1	17,273	0.01%
2019/11/06	1	27.85	0	0.00	27.95	1	17,197	0.01%
2019/11/05	1	27.85	17	27.83	27.90	-16	17,289	-0.09%
2019/11/04	4.5	27.56	10	27.65	27.75	-5.5	17,563	-0.03%
2019/11/01	3.6	27.35	1	27.50	27.50	2.6	17,925	0.01%
2019/10/31	12	27.80	1	27.80	27.55	11	18,214	0.06%
2019/10/30	4	27.30	3	27.25	27.40	1	18,214	0.01%
2019/10/29	0	0.00	7	26.89	26.90	-7	18,010	-0.04%
2019/10/24	0	0.00	18.9	26.58	26.70	-18.9	19,125	-0.10%
2019/10/23	7	26.35	0	0.00	26.35	7	20,671	0.03%
2019/10/22	0.1	26.55	7.1	26.50	26.55	-7	21,359	-0.03%
2019/10/21	2	26.25	0	0.00	26.30	2	21,715	0.01%
2019/10/18	0.7	26.45	0.1	26.45	26.40	0.6	22,047	0.00%
2019/10/17	1.7	26.39	0	0.00	26.35	1.7	22,112	0.01%
2019/10/16	2	26.40	14	26.49	26.40	-12	22,101	-0.05%
2019/10/14	3	26.37	2	26.30	26.30	1	22,065	0.00%
2019/10/09	0	0.00	1	26.30	26.25	-1	22,129	0.00%
2019/10/07	10	26.30	1	26.25	26.25	9	22,494	0.04%
2019/10/04	1	26.20	0	0.00	26.15	1	22,638	0.00%
2019/10/02	1	26.35	0.2	26.50	26.40	0.8	22,580	0.00%
2019/10/01	0.7	26.55	3	26.40	26.50	-2.3	22,573	-0.01%
2019/09/26	4	26.46	0	0.00	26.40	4	22,495	0.02%
2019/09/25	2	26.55	0	0.00	26.55	2	22,583	0.01%
2019/09/24	0.1	26.75	35	26.66	26.75	-34.9	22,930	-0.15%
2019/09/23	0	0.00	2	26.75	26.60	-2	23,043	-0.01%
2019/09/20	0	0.00	4	26.64	26.80	-4	23,223	-0.02%
2019/09/19	16	26.45	1	26.60	26.60	15	22,928	0.07%
2019/09/18	5.1	26.60	0	0.00	26.60	5.1	22,929	0.02%
2019/09/17	0	26.40	1	26.15	26.35	-1	22,955	0.00%
2019/09/16	56	26.43	40	26.45	26.35	16	23,115	0.07%
2019/09/12	17	26.41	43.1	26.45	26.40	-26.1	23,217	-0.11%
2019/09/11	37.8	26.51	52	26.53	26.55	-14.2	23,404	-0.06%
2019/09/10	31	26.11	6	26.38	26.50	25	23,314	0.11%
2019/09/09	0	0.00	34	25.90	25.95	-34	23,108	-0.15%
2019/09/06	51	25.40	0.2	25.55	25.50	50.8	23,148	0.22%
2019/09/05	1	25.35	0	0.00	25.35	1	23,710	0.00%
2019/09/04	2	25.35	14	25.39	25.30	-12	25,069	-0.05%
2019/09/03	0	0.00	1	25.65	25.50	-1	26,001	0.00%
2019/09/02	13	25.43	2	25.50	25.40	11	26,062	0.04%
2019/08/30	0	0.00	38.6	25.10	25.25	-38.6	26,219	-0.15%
2019/08/29	3.8	24.90	0	0.00	24.95	3.8	26,212	0.01%
2019/08/28	28	25.00	30	25.00	24.95	-2	26,278	-0.01%
2019/08/26	5	24.85	1	24.75	24.75	4	26,731	0.01%
2019/08/22	3	24.98	0	0.00	24.85	3	27,080	0.01%
2019/08/21	2.4	25.06	0	0.00	25.00	2.4	27,472	0.01%
2019/08/16	2	24.95	0	0.00	25.10	2	27,509	0.01%
2019/08/15	20	24.85	0	0.00	24.95	20	27,574	0.07%
2019/08/13	1	25.05	0	0.00	24.95	1	28,151	0.00%
2019/08/08	4	25.20	0	0.00	25.25	4	28,093	0.01%
2019/08/07	2	24.95	0	0.00	24.95	2	28,051	0.01%
2019/08/06	4	24.59	4	24.84	25.00	0	28,144	0.00%
2019/08/05	32	24.99	17	24.98	25.00	15	27,843	0.05%
2019/08/02	32	25.35	0	0.00	25.25	32	27,540	0.12%
2019/08/01	10	25.64	2	25.60	25.60	8	27,284	0.03%
2019/07/31	2	25.90	9	25.96	26.00	-7	26,895	-0.03%
2019/07/30	0	0.00	97	25.82	25.65	-97	26,736	-0.36%
2019/07/29	4	25.83	54	25.85	25.85	-50	26,960	-0.19%
2019/07/26	2	26.13	0	0.00	26.15	2	26,721	0.01%
2019/07/25	95	26.51	116	26.35	26.30	-21	26,367	-0.08%	大賣/
2019/07/24	26	28.15	1	28.25	28.10	25	24,865	0.10%
2019/07/23	67.2	28.05	10.1	27.95	28.10	57.1	24,492	0.23%
2019/07/22	111.3	27.75	196	27.89	27.95	-84.7	24,260	-0.35%	大買/大賣/
2019/07/17	20	27.25	0	0.00	27.15	20	23,844	0.08%
2019/07/16	50.6	27.38	0	0.00	27.35	50.6	23,729	0.21%
2019/07/15	10	27.45	0	0.00	27.50	10	23,605	0.04%
2019/07/12	0.1	27.35	0	0.00	27.35	0.1	23,437	0.00%
2019/07/11	1	27.25	7.1	27.00	27.20	-6.1	23,233	-0.03%
2019/07/10	3	26.50	71.1	26.50	26.50	-68.1	22,762	-0.30%
2019/07/09	20	26.45	0	0.00	26.20	20	22,823	0.09%
2019/07/08	42	26.35	0	0.00	26.35	42	23,065	0.18%
2019/07/05	0	0.00	1	26.50	26.45	-1	23,175	0.00%
2019/07/04	0.3	26.40	1	26.40	26.40	-0.7	23,236	0.00%
2019/07/03	0.1	26.15	0	0.00	26.10	0.1	23,491	0.00%
2019/07/02	20	25.85	0	0.00	25.90	20	23,672	0.08%
2019/07/01	38.1	25.94	1	26.00	26.00	37.1	23,789	0.16%
2019/06/28	40	26.16	1	26.05	26.00	39	23,488	0.17%
2019/06/27	1.1	26.31	1	26.40	26.35	0.1	23,380	0.00%
2019/06/26	50	26.35	0	0.00	26.30	50	23,307	0.21%
2019/06/25	0	0.00	0.3	26.55	26.45	-0.3	23,461	0.00%
2019/06/24	0	0.00	100	26.35	26.50	-100	23,674	-0.42%
2019/06/21	10	26.25	0	0.00	26.25	10	23,732	0.04%
2019/06/20	100	26.50	0	0.00	26.30	100	23,667	0.42%
2019/06/19	0	0.00	100.2	26.15	26.35	-100.2	23,701	-0.42%
2019/06/18	102	26.00	0	0.00	25.95	102	23,540	0.43%	大買/鉅額交易
2019/06/17	20	26.30	0	0.00	25.90	20	23,709	0.08%
2019/06/14	100	25.83	171	25.94	25.90	-71	23,776	-0.30%	大賣/
2019/06/13	51	25.80	0	0.00	25.55	51	24,075	0.21%
2019/06/12	9.1	25.81	5	25.45	25.80	4.1	23,782	0.02%
2019/06/11	68.1	26.88	1	26.50	26.55	67.1	22,365	0.30%
2019/06/10	2	27.25	16	27.27	27.30	-14	21,359	-0.07%
2019/06/06	20	27.15	0	0.00	27.40	20	21,216	0.09%
2019/06/05	67	27.31	0	0.00	27.25	67	21,017	0.32%
2019/06/04	12.3	27.14	0	0.00	27.40	12.3	20,989	0.06%
2019/06/03	125.2	27.15	0	0.00	27.20	125.2	21,008	0.60%	大買/鉅額交易
2019/05/31	277	27.47	22	27.40	27.40	255	20,625	1.24%	大買/鉅額交易
2019/05/30	2	26.95	1	27.00	27.20	1	20,292	0.00%
2019/05/28	214	26.51	1	26.60	26.65	213	20,048	1.06%	大買/鉅額交易
2019/05/24	0	0.00	12	26.10	26.10	-12	19,623	-0.06%
2019/05/23	6	25.87	30	25.90	25.95	-24	19,414	-0.12%
2019/05/22	0	0.00	1	25.95	26.05	-1	19,294	-0.01%
2019/05/21	40.5	26.40	5	26.30	26.20	35.5	19,193	0.18%
2019/05/20	0.6	25.50	0	0.00	25.50	0.6	18,601	0.00%
2019/05/17	0.1	25.20	1	25.25	25.15	-0.9	18,585	0.00%
2019/05/16	0	0.00	28	25.20	25.10	-28	18,606	-0.15%
2019/05/13	0.1	25.25	1	25.20	25.20	-0.9	18,807	0.00%
2019/05/10	1	25.15	2	25.00	25.00	-1	18,849	-0.01%
2019/05/09	81.4	25.19	40	25.05	25.00	41.4	18,933	0.22%
2019/05/08	21	25.10	0	0.00	25.10	21	18,851	0.11%
2019/05/07	2	25.10	0	0.00	25.15	2	18,793	0.01%
2019/05/06	2	24.78	2.2	24.99	25.00	-0.2	18,814	0.00%
2019/05/02	40.1	25.45	4	25.50	25.50	36.1	18,253	0.20%
2019/04/29	5	25.65	54	25.42	25.40	-49	18,211	-0.27%
2019/04/26	3	24.45	0	0.00	24.75	3	17,998	0.02%
2019/04/24	0	0.00	1	24.25	24.25	-1	17,982	-0.01%
2019/04/22	0.1	24.20	2.1	24.20	24.20	-1.9	17,908	-0.01%
2019/04/18	2.1	23.93	0	0.00	24.00	2.1	18,171	0.01%
2019/04/15	7	23.79	0	0.00	24.00	7	18,807	0.04%
2019/04/12	3	23.80	6	23.80	23.85	-3	18,693	-0.02%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/09	3	23.92	0	0.00	24.00	3	18,336	0.02%
2019/04/03	25	23.90	2	23.90	24.00	23	17,704	0.13%
2019/04/02	48.1	23.87	0	0.00	24.00	48.1	17,400	0.28%
2019/03/27	0	0.00	1	23.45	23.45	-1	16,785	-0.01%
2019/03/26	0.6	23.55	0	0.00	23.55	0.6	16,543	0.00%
2019/03/25	1	23.45	0	0.00	23.45	1	16,759	0.01%
2019/03/22	20.1	23.45	1	23.45	23.60	19.1	16,503	0.12%
2019/03/21	0	0.00	1	23.30	23.35	-1	16,257	-0.01%
2019/03/20	5	23.25	1	23.30	23.30	4	16,136	0.02%
2019/03/18	220.1	23.08	1	23.10	23.10	219.1	15,502	1.41%	大買/鉅額交易
2019/03/13	2	22.30	0	0.00	22.40	2	15,168	0.01%
2019/03/12	0	0.00	5	22.35	22.40	-5	15,255	-0.03%
2019/03/08	1	22.15	0	0.00	22.10	1	15,446	0.01%
2019/03/07	11	22.30	1	22.30	22.20	10	15,604	0.06%
2019/03/06	0	0.00	11	22.15	22.20	-11	15,520	-0.07%
2019/03/04	0	0.00	3	22.00	22.15	-3	15,772	-0.02%
2019/02/27	2	21.95	10	22.00	22.10	-8	15,696	-0.05%
2019/02/26	0.2	22.00	5	22.05	22.00	-4.8	15,641	-0.03%
2019/02/22	0.1	21.90	0	0.00	21.85	0.1	15,616	0.00%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/14	0	0.00	10	21.90	21.80	-10	15,741	-0.06%
2019/02/13	11	21.81	2	21.88	21.90	9	15,671	0.06%
2019/02/12	0	0.00	22	21.55	21.60	-22	15,307	-0.14%
2019/02/11	0	0.00	29	21.50	21.45	-29	15,363	-0.19%
2019/01/29	1	21.25	0	0.00	21.25	1	15,262	0.01%
2019/01/28	0.1	21.30	0	0.00	21.30	0.1	15,260	0.00%
2019/01/24	14	21.07	0	0.00	21.15	14	15,386	0.09%
2019/01/23	12	21.13	0	0.00	21.15	12	15,689	0.08%
2019/01/22	20	21.30	0	0.00	21.35	20	15,855	0.13%
2019/01/21	0	0.00	1	21.30	21.40	-1	16,139	-0.01%
2019/01/17	6	20.90	0	0.00	20.95	6	16,698	0.04%
2019/01/16	5	21.05	10	20.95	21.00	-5	17,012	-0.03%
2019/01/15	0	0.00	10	21.00	21.10	-10	17,393	-0.06%
2019/01/11	0.1	21.00	1	20.95	21.00	-0.9	17,687	-0.01%
2019/01/10	11	20.74	0	0.00	20.90	11	17,599	0.06%
2019/01/09	20	20.65	0	0.00	20.70	20	17,810	0.11%
2019/01/08	2	20.30	2	20.28	20.30	0	17,839	0.00%
2019/01/04	0	0.00	5	20.20	20.20	-5	18,456	-0.03%
2018/12/28	3	20.10	2	20.10	20.10	1	19,901	0.01%
2018/12/26	1	20.05	0	0.00	20.00	1	20,202	0.00%
2018/12/24	1	20.10	0	0.00	20.20	1	20,467	0.00%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	2	20.10	7	20.19	20.00	-5	20,553	-0.02%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/18	11	20.06	1	20.30	20.05	10	20,689	0.05%
2018/12/10	2	20.25	0	0.00	20.20	2	20,823	0.01%
2018/12/06	2	20.45	0	0.00	20.45	2	20,842	0.01%
2018/12/05	6	20.66	0	0.00	20.65	6	20,622	0.03%
2018/12/04	1	20.90	0	0.00	20.90	1	20,671	0.00%
2018/11/30	0	0.00	2	20.83	20.80	-2	21,058	-0.01%
2018/11/29	1.1	20.75	2	20.80	20.65	-0.9	20,923	0.00%
2018/11/26	0	0.00	2	20.95	20.75	-2	20,769	-0.01%
2018/11/22	0	0.00	14	20.83	20.85	-14	20,940	-0.07%
2018/11/21	5	20.85	0	0.00	20.95	5	20,971	0.02%
2018/11/20	10	21.00	1	21.00	21.00	9	20,952	0.04%
2018/11/19	0	0.00	2	21.35	21.15	-2	20,867	-0.01%
2018/11/15	20	21.05	2	21.25	21.25	18	21,101	0.09%
2018/11/14	2	21.10	2	21.15	21.25	0	21,141	0.00%
2018/11/13	2	21.05	2	21.10	21.10	0	21,146	0.00%
2018/11/12	0	0.00	1	21.10	21.10	-1	21,230	0.00%
2018/11/08	2	21.20	32	21.15	21.35	-30	21,427	-0.14%
2018/11/07	1	21.00	0	0.00	21.10	1	21,259	0.00%
2018/11/06	2	20.85	7	20.76	20.95	-5	21,331	-0.02%
2018/11/02	0	0.00	4	20.53	20.95	-4	21,327	-0.02%
2018/11/01	0.4	20.50	50	20.35	20.35	-49.6	21,475	-0.23%
2018/10/31	85	20.27	2	20.30	20.50	83	21,654	0.38%
2018/10/30	4	19.60	6	19.91	19.85	-2	21,381	-0.01%
2018/10/29	2	19.70	79	19.79	19.60	-77	21,457	-0.36%
2018/10/26	12.1	20.12	7	19.89	19.85	5.1	21,237	0.02%
2018/10/25	12	19.84	2	20.05	19.95	10	20,989	0.05%
2018/10/24	17	20.21	5	20.24	20.40	12	20,864	0.06%
2018/10/23	4	20.64	0	0.00	20.55	4	20,596	0.02%
2018/10/22	2	20.95	0	0.00	20.90	2	20,634	0.01%
2018/10/19	1.1	21.20	11	21.05	21.20	-9.9	21,371	-0.05%
2018/10/17	14	21.30	1	21.35	21.30	13	22,288	0.06%
2018/10/16	7	21.34	0	0.00	21.25	7	22,707	0.03%
2018/10/12	1	21.75	1	21.75	21.75	0	22,725	0.00%
2018/10/11	1.2	21.44	50	21.65	21.60	-48.8	22,514	-0.22%
2018/10/09	0	0.00	1	22.30	22.35	-1	21,684	0.00%
2018/10/08	0	0.00	10	22.00	22.05	-10	21,599	-0.05%
2018/10/05	20	22.10	0	0.00	22.05	20	21,648	0.09%
2018/10/04	2	22.13	1	22.20	22.20	1	21,719	0.00%
2018/10/03	1	22.35	11.2	22.40	22.30	-10.2	21,664	-0.05%
2018/10/02	11	22.44	0	0.00	22.45	11	21,800	0.05%
2018/09/28	0.3	22.55	0	0.00	22.55	0.3	21,924	0.00%
2018/09/27	8	22.45	0.4	22.55	22.50	7.6	21,937	0.03%
2018/09/26	2	22.65	0	0.00	22.55	2	21,787	0.01%
2018/09/25	0	0.00	10	22.70	22.75	-10	21,931	-0.05%
2018/09/21	30	22.60	0	0.00	22.65	30	21,926	0.14%
2018/09/20	2	22.30	13	22.25	22.20	-11	21,815	-0.05%
2018/09/19	14	22.38	0	0.00	22.30	14	21,922	0.06%
2018/09/18	0	0.00	16	22.34	22.40	-16	21,967	-0.07%
2018/09/14	2	22.40	2	22.35	22.35	0	23,007	0.00%
2018/09/12	2	22.20	2	22.25	22.25	0	23,916	0.00%
2018/09/07	10	22.40	7.4	22.41	22.30	2.6	24,644	0.01%
2018/09/05	5	22.33	0	0.00	22.25	5	24,306	0.02%
2018/09/04	6	22.45	0	0.00	22.45	6	24,389	0.02%
2018/09/03	0	0.00	17	22.42	22.45	-17	24,495	-0.07%
2018/08/31	6	22.40	31	22.40	22.60	-25	24,580	-0.10%
2018/08/30	35	22.35	0	0.00	22.45	35	24,596	0.14%
2018/08/28	2	22.35	3	22.42	22.45	-1	24,888	0.00%
2018/08/27	2	22.15	7	22.18	22.25	-5	24,877	-0.02%
2018/08/24	2	22.15	11	22.40	22.25	-9	25,024	-0.04%
2018/08/23	22	22.40	2	22.38	22.35	20	26,130	0.08%
2018/08/22	0	0.00	2	22.30	22.25	-2	26,468	-0.01%
2018/08/21	2	21.95	4	22.00	22.00	-2	26,256	-0.01%
2018/08/17	2	21.80	2	21.85	21.75	0	26,200	0.00%
2018/08/16	2	21.50	2	21.58	21.80	0	26,087	0.00%
2018/08/15	1	21.75	0	0.00	21.55	1	26,034	0.00%
2018/08/14	3	21.70	62.7	21.70	21.70	-59.7	26,005	-0.23%
2018/08/13	5	21.60	0	0.00	21.60	5	26,031	0.02%
2018/08/10	0	0.00	3	21.70	21.80	-3	25,809	-0.01%
2018/08/07	21	21.85	1	22.00	21.65	20	25,626	0.08%
2018/08/06	5	21.75	0	0.00	21.65	5	25,757	0.02%
2018/08/03	2	21.30	2	21.30	21.30	0	25,721	0.00%
2018/08/02	1	21.30	0	0.00	21.25	1	25,593	0.00%
2018/07/31	1	21.15	11	21.35	21.35	-10	25,618	-0.04%
2018/07/27	13	20.96	227	21.00	20.95	-214	25,593	-0.84%	大賣/鉅額交易
2018/07/26	8	20.95	173	20.97	21.10	-165	25,359	-0.65%	大賣/鉅額交易
2018/07/25	18	22.40	30	22.40	22.45	-12	24,594	-0.05%
2018/07/23	80	22.03	15	21.97	22.20	65	23,943	0.27%
2018/07/20	5	21.90	0	0.00	21.90	5	23,817	0.02%
2018/07/19	1	21.80	0	0.00	21.80	1	23,401	0.00%
2018/07/18	29	21.75	2	21.70	21.70	27	23,302	0.12%
2018/07/17	2	21.75	2	21.70	21.70	0	23,322	0.00%
2018/07/16	5	21.75	0	0.00	21.70	5	23,204	0.02%
2018/07/12	0	0.00	3	21.30	21.65	-3	22,993	-0.01%
2018/07/10	1	21.10	0	0.00	21.15	1	22,723	0.00%
2018/07/09	0	0.00	0.7	21.10	21.05	-0.7	22,706	0.00%
2018/07/06	1	20.90	1	20.95	20.95	0	22,809	0.00%
2018/07/05	1	20.85	0	0.00	20.90	1	22,934	0.00%
2018/07/04	2	21.10	0	0.00	20.90	2	23,080	0.01%
2018/07/02	10	21.30	0	0.00	21.05	10	23,287	0.04%
2018/06/28	11	20.94	0	0.00	20.90	11	23,018	0.05%
2018/06/27	0	0.00	1	21.00	21.00	-1	22,898	0.00%
2018/06/26	2	21.00	3	21.10	21.10	-1	22,866	0.00%
2018/06/25	12	21.06	2	21.23	21.15	10	22,765	0.04%
2018/06/22	3	20.85	4.2	20.89	20.90	-1.2	22,187	-0.01%
2018/06/21	5	21.02	43	21.14	21.05	-38	21,835	-0.17%
2018/06/20	2	21.13	0	0.00	21.20	2	21,448	0.01%
2018/06/19	2	21.25	40	21.30	21.20	-38	21,255	-0.18%
2018/06/15	35	21.51	1	21.50	21.50	34	20,993	0.16%
2018/06/14	3	21.52	0.3	21.55	21.40	2.7	20,688	0.01%
2018/06/13	0	0.00	1	21.85	21.75	-1	20,651	0.00%
2018/06/05	0	0.00	4	21.43	21.50	-4	20,094	-0.02%
2018/06/01	0	0.00	3	21.10	21.10	-3	19,806	-0.02%
2018/05/31	2	20.90	5	21.05	20.90	-3	19,617	-0.02%
2018/05/30	36	21.15	3	21.10	21.00	33	18,518	0.18%
2018/05/24	0	0.00	10.8	21.15	21.20	-10.8	18,530	-0.06%
2018/05/23	10	21.25	0	0.00	21.15	10	18,745	0.05%
2018/05/21	0	0.00	21	21.15	21.25	-21	19,174	-0.11%
2018/05/17	1	21.15	62.5	21.15	21.15	-61.5	19,752	-0.31%
2018/05/16	22	21.06	0	0.00	21.10	22	19,724	0.11%
2018/05/14	0	0.00	6	21.25	21.20	-6	21,219	-0.03%
2018/05/11	4	20.85	0	0.00	20.90	4	20,891	0.02%
2018/05/10	4	20.73	0	0.00	20.80	4	20,762	0.02%
2018/05/09	21	20.75	0	0.00	20.70	21	20,623	0.10%
2018/05/07	1	20.60	0	0.00	20.70	1	20,482	0.00%
2018/05/04	100	20.55	0	0.00	20.70	100	20,229	0.49%
2018/05/03	1	20.70	0	0.00	20.55	1	19,964	0.01%
2018/05/02	48	20.85	0	0.00	20.85	48	19,853	0.24%
2018/04/30	2.1	20.76	0	0.00	21.00	2.1	19,823	0.01%
2018/04/27	2	20.60	2	20.58	20.60	0	19,442	0.00%
2018/04/26	0	0.00	6	20.43	20.55	-6	19,337	-0.03%
2018/04/24	0	0.00	1	20.20	20.25	-1	18,750	-0.01%
2018/04/20	0	0.00	5	20.25	20.35	-5	18,459	-0.03%
2018/04/19	0	0.00	2	20.20	20.20	-2	18,391	-0.01%
2018/04/16	2	20.00	0	0.00	20.15	2	18,419	0.01%
2018/04/11	0	0.00	11	19.97	20.00	-11	18,618	-0.06%
2018/04/10	0	0.00	1	19.80	19.80	-1	18,443	-0.01%
2018/03/31	1	19.55	0	0.00	19.55	1	18,130	0.01%
2018/03/30	2	19.55	1	19.50	19.50	1	18,148	0.01%
2018/03/28	1	19.40	10	19.50	19.50	-9	17,940	-0.05%
2018/03/26	0	0.00	13	19.31	19.35	-13	17,556	-0.07%
2018/03/23	0	0.00	1	19.40	19.40	-1	17,404	-0.01%
2018/03/22	30	19.60	0	0.00	19.60	30	17,160	0.17%
2018/03/19	20	19.55	125	19.45	19.60	-105	17,095	-0.61%	大賣/鉅額交易
2018/03/16	1	19.30	0	0.00	19.30	1	16,798	0.01%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/09	0.6	19.45	31	19.35	19.40	-30.4	16,501	-0.18%
2018/03/07	0.1	19.40	0	0.00	19.40	0.1	16,752	0.00%
2018/03/06	0	0.00	10	19.35	19.35	-10	17,009	-0.06%
2018/03/05	40	19.25	0	0.00	19.20	40	17,229	0.23%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/02/21	0	0.00	29	19.29	19.30	-29	17,463	-0.17%
2018/02/09	26	18.70	0	0.00	18.70	26	16,791	0.15%
2018/02/08	5	18.85	2	18.90	18.90	3	16,543	0.02%
2018/02/07	6	18.75	2	19.00	18.65	4	16,492	0.02%
2018/02/06	18	18.62	3	18.55	18.50	15	16,036	0.09%
2018/02/05	2	18.95	0	0.00	19.10	2	14,890	0.01%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/01/30	2	19.35	0	0.00	19.30	2	14,652	0.01%
2018/01/23	3	19.50	6	19.45	19.55	-3	14,207	-0.02%
2018/01/22	5	19.55	1.4	19.51	19.60	3.6	14,192	0.03%
2018/01/19	14	19.55	10.8	19.55	19.60	3.2	14,125	0.02%
2018/01/18	29	19.54	6	19.55	19.55	23	14,103	0.16%
2018/01/17	1	19.40	0	0.00	19.50	1	14,104	0.01%
2018/01/16	20	19.48	1	19.50	19.45	19	13,944	0.14%
2018/01/15	10	19.45	1	19.45	19.50	9	13,804	0.07%
2018/01/12	2	19.50	0	0.00	19.50	2	13,625	0.01%
2018/01/11	1	19.45	0	0.00	19.55	1	13,433	0.01%
2018/01/10	0	0.00	11	19.50	19.60	-11	13,576	-0.08%
2018/01/09	7	19.51	2	19.55	19.60	5	13,486	0.04%
2018/01/08	3	19.47	8	19.56	19.60	-5	13,493	-0.04%
2018/01/04	0	0.00	2	19.20	19.30	-2	13,178	-0.02%
2018/01/03	10	19.20	0	0.00	19.35	10	13,256	0.08%